date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,22.25,22.35,22.25,22.33,312400.0,9.8843,9.9287,9.8843,9.9198,312400.0
2004-01-23 10:00:00,22.33,22.34,22.25,22.29,93000.0,9.9198,9.9243,9.8843,9.9021,93000.0
2004-01-23 10:30:00,22.29,22.29,22.2,22.22,77200.0,9.9021,9.9021,9.8621,9.871,77200.0
2004-01-23 11:00:00,22.22,22.24,22.18,22.2,74800.0,9.871,9.8798,9.8532,9.8621,74800.0
2004-01-23 11:30:00,22.2,22.3,22.2,22.24,83200.0,9.8621,9.9065,9.8621,9.8798,83200.0
2004-01-23 12:00:00,22.24,22.25,22.19,22.23,40600.0,9.8798,9.8843,9.8576,9.8754,40600.0
2004-01-23 12:30:00,22.23,22.25,22.2,22.22,263200.0,9.8754,9.8843,9.8621,9.871,263200.0
2004-01-23 13:00:00,22.24,22.28,22.23,22.27,103600.0,9.8798,9.8976,9.8754,9.8932,103600.0
2004-01-23 13:30:00,22.28,22.29,22.2,22.2,59800.0,9.8976,9.9021,9.8621,9.8621,59800.0
2004-01-23 14:00:00,22.2,22.28,22.2,22.25,346600.0,9.8621,9.8976,9.8621,9.8843,346600.0
2004-01-23 14:30:00,22.25,22.28,22.24,22.27,114600.0,9.8843,9.8976,9.8798,9.8932,114600.0
2004-01-23 15:00:00,22.27,22.34,22.25,22.32,181800.0,9.8932,9.9243,9.8843,9.9154,181800.0
2004-01-23 15:30:00,22.32,22.36,22.31,22.36,151800.0,9.9154,9.9331,9.9109,9.9331,151800.0
2004-01-26 09:30:00,22.35,22.45,22.2,22.21,107200.0,9.9287,9.9731,9.8621,9.8665,107200.0
2004-01-26 10:00:00,22.23,22.24,22.11,22.11,79800.0,9.8754,9.8798,9.8221,9.8221,79800.0
2004-01-26 10:30:00,22.11,22.16,22.09,22.14,100800.0,9.8221,9.8443,9.8132,9.8354,100800.0
2004-01-26 11:00:00,22.14,22.2,22.13,22.14,103400.0,9.8354,9.8621,9.831,9.8354,103400.0
2004-01-26 11:30:00,22.14,22.15,22.11,22.11,100200.0,9.8354,9.8399,9.8221,9.8221,100200.0
2004-01-26 12:00:00,22.11,22.14,22.1,22.13,142400.0,9.8221,9.8354,9.8176,9.831,142400.0
2004-01-26 12:30:00,22.13,22.13,22.12,22.12,59600.0,9.831,9.831,9.8265,9.8265,59600.0
2004-01-26 13:00:00,22.12,22.16,22.12,22.16,137200.0,9.8265,9.8443,9.8265,9.8443,137200.0
2004-01-26 13:30:00,22.16,22.2,22.13,22.17,173200.0,9.8443,9.8621,9.831,9.8487,173200.0
2004-01-26 14:00:00,22.16,22.18,22.15,22.18,108000.0,9.8443,9.8532,9.8399,9.8532,108000.0
2004-01-26 14:30:00,22.17,22.22,22.16,22.22,101800.0,9.8487,9.871,9.8443,9.871,101800.0
2004-01-26 15:00:00,22.22,22.28,22.16,22.28,157400.0,9.871,9.8976,9.8443,9.8976,157400.0
2004-01-26 15:30:00,22.28,22.34,22.26,22.33,148000.0,9.8976,9.9243,9.8887,9.9198,148000.0
2004-01-27 09:30:00,22.33,22.47,22.32,22.36,99800.0,9.9198,9.982,9.9154,9.9331,99800.0
2004-01-27 10:00:00,22.36,22.36,22.2,22.23,95000.0,9.9331,9.9331,9.8621,9.8754,95000.0
2004-01-27 10:30:00,22.23,22.25,22.2,22.22,54600.0,9.8754,9.8843,9.8621,9.871,54600.0
2004-01-27 11:00:00,22.22,22.25,22.17,22.19,114400.0,9.871,9.8843,9.8487,9.8576,114400.0
2004-01-27 11:30:00,22.19,22.22,22.17,22.18,87000.0,9.8576,9.871,9.8487,9.8532,87000.0
2004-01-27 12:00:00,22.18,22.18,22.11,22.13,147600.0,9.8532,9.8532,9.8221,9.831,147600.0
2004-01-27 12:30:00,22.13,22.16,22.11,22.12,54000.0,9.831,9.8443,9.8221,9.8265,54000.0
2004-01-27 13:00:00,22.12,22.13,22.11,22.12,64400.0,9.8265,9.831,9.8221,9.8265,64400.0
2004-01-27 13:30:00,22.12,22.2,22.12,22.18,354800.0,9.8265,9.8621,9.8265,9.8532,354800.0
2004-01-27 14:00:00,22.18,22.18,22.16,22.18,80400.0,9.8532,9.8532,9.8443,9.8532,80400.0
2004-01-27 14:30:00,22.18,22.29,22.18,22.22,65600.0,9.8532,9.9021,9.8532,9.871,65600.0
2004-01-27 15:00:00,22.2,22.25,22.18,22.24,95600.0,9.8621,9.8843,9.8532,9.8798,95600.0
2004-01-27 15:30:00,22.25,22.27,22.23,22.25,383000.0,9.8843,9.8932,9.8754,9.8843,383000.0
2004-01-28 09:30:00,22.3,22.45,22.3,22.37,220400.0,9.9065,9.9731,9.9065,9.9376,220400.0
2004-01-28 10:00:00,22.4,22.57,22.4,22.5,206000.0,9.9509,10.0264,9.9509,9.9953,206000.0
2004-01-28 10:30:00,22.5,22.52,22.5,22.51,271200.0,9.9953,10.0042,9.9953,9.9998,271200.0
2004-01-28 11:00:00,22.51,22.69,22.51,22.67,124200.0,9.9998,10.0797,9.9998,10.0709,124200.0
2004-01-28 11:30:00,22.66,22.73,22.64,22.67,1155200.0,10.0664,10.0975,10.0575,10.0709,1155200.0
2004-01-28 12:00:00,22.67,22.72,22.66,22.72,825600.0,10.0709,10.0931,10.0664,10.0931,825600.0
2004-01-28 12:30:00,22.72,22.73,22.69,22.7,411800.0,10.0931,10.0975,10.0797,10.0842,411800.0
2004-01-28 13:00:00,22.69,22.71,22.69,22.71,239400.0,10.0797,10.0886,10.0797,10.0886,239400.0
2004-01-28 13:30:00,22.71,22.73,22.7,22.71,217000.0,10.0886,10.0975,10.0842,10.0886,217000.0
2004-01-28 14:00:00,22.71,22.73,22.65,22.65,425200.0,10.0886,10.0975,10.062,10.062,425200.0
2004-01-28 14:30:00,22.66,22.66,22.56,22.6,342800.0,10.0664,10.0664,10.022,10.0398,342800.0
2004-01-28 15:00:00,22.6,22.61,22.57,22.58,306000.0,10.0398,10.0442,10.0264,10.0309,306000.0
2004-01-28 15:30:00,22.58,22.63,22.56,22.6,232400.0,10.0309,10.0531,10.022,10.0398,232400.0
2004-02-02 09:30:00,22.7,22.95,22.66,22.91,110200.0,10.0842,10.1952,10.0664,10.1775,110200.0
2004-02-02 10:00:00,22.91,22.91,22.78,22.8,151200.0,10.1775,10.1775,10.1197,10.1286,151200.0
2004-02-02 10:30:00,22.83,22.85,22.74,22.76,149000.0,10.1419,10.1508,10.102,10.1108,149000.0
2004-02-02 11:00:00,22.76,22.76,22.65,22.66,48000.0,10.1108,10.1108,10.062,10.0664,48000.0
2004-02-02 11:30:00,22.66,22.77,22.65,22.77,107600.0,10.0664,10.1153,10.062,10.1153,107600.0
2004-02-02 12:00:00,22.77,22.77,22.71,22.74,63000.0,10.1153,10.1153,10.0886,10.102,63000.0
2004-02-02 12:30:00,22.74,22.81,22.73,22.77,50200.0,10.102,10.1331,10.0975,10.1153,50200.0
2004-02-02 13:00:00,22.78,22.89,22.78,22.86,111000.0,10.1197,10.1686,10.1197,10.1553,111000.0
2004-02-02 13:30:00,22.88,22.9,22.84,22.84,57400.0,10.1642,10.173,10.1464,10.1464,57400.0
2004-02-02 14:00:00,22.85,22.86,22.82,22.84,84000.0,10.1508,10.1553,10.1375,10.1464,84000.0
2004-02-02 14:30:00,22.83,22.84,22.78,22.79,94000.0,10.1419,10.1464,10.1197,10.1242,94000.0
2004-02-02 15:00:00,22.8,22.83,22.75,22.79,64200.0,10.1286,10.1419,10.1064,10.1242,64200.0
2004-02-02 15:30:00,22.79,22.8,22.61,22.63,314000.0,10.1242,10.1286,10.0442,10.0531,314000.0
2004-02-03 09:30:00,22.58,22.65,22.48,22.57,205800.0,10.0309,10.062,9.9865,10.0264,205800.0
2004-02-03 10:00:00,22.57,22.66,22.55,22.66,81400.0,10.0264,10.0664,10.0176,10.0664,81400.0
2004-02-03 10:30:00,22.65,22.72,22.6,22.72,90800.0,10.062,10.0931,10.0398,10.0931,90800.0
2004-02-03 11:00:00,22.71,22.73,22.6,22.6,56200.0,10.0886,10.0975,10.0398,10.0398,56200.0
2004-02-03 11:30:00,22.6,22.65,22.55,22.57,95200.0,10.0398,10.062,10.0176,10.0264,95200.0
2004-02-03 12:00:00,22.57,22.63,22.56,22.63,59800.0,10.0264,10.0531,10.022,10.0531,59800.0
2004-02-03 12:30:00,22.62,22.63,22.58,22.59,46800.0,10.0486,10.0531,10.0309,10.0353,46800.0
2004-02-03 13:00:00,22.59,22.64,22.57,22.64,100400.0,10.0353,10.0575,10.0264,10.0575,100400.0
2004-02-03 13:30:00,22.65,22.67,22.64,22.64,78600.0,10.062,10.0709,10.0575,10.0575,78600.0
2004-02-03 14:00:00,22.64,22.67,22.6,22.61,88800.0,10.0575,10.0709,10.0398,10.0442,88800.0
2004-02-03 14:30:00,22.61,22.65,22.59,22.64,76600.0,10.0442,10.062,10.0353,10.0575,76600.0
2004-02-03 15:00:00,22.63,22.67,22.6,22.62,60000.0,10.0531,10.0709,10.0398,10.0486,60000.0
2004-02-03 15:30:00,22.63,22.68,22.6,22.68,108400.0,10.0531,10.0753,10.0398,10.0753,108400.0
2004-02-04 09:30:00,22.65,22.65,22.46,22.46,127000.0,10.062,10.062,9.9776,9.9776,127000.0
2004-02-04 10:00:00,22.47,22.5,22.45,22.49,401200.0,9.982,9.9953,9.9731,9.9909,401200.0
2004-02-04 10:30:00,22.48,22.53,22.47,22.52,165400.0,9.9865,10.0087,9.982,10.0042,165400.0
2004-02-04 11:00:00,22.52,22.58,22.52,22.54,120800.0,10.0042,10.0309,10.0042,10.0131,120800.0
2004-02-04 11:30:00,22.54,22.59,22.53,22.56,136000.0,10.0131,10.0353,10.0087,10.022,136000.0
2004-02-04 12:00:00,22.55,22.57,22.52,22.55,38400.0,10.0176,10.0264,10.0042,10.0176,38400.0
2004-02-04 12:30:00,22.55,22.59,22.53,22.55,39000.0,10.0176,10.0353,10.0087,10.0176,39000.0
2004-02-04 13:00:00,22.54,22.55,22.5,22.5,354800.0,10.0131,10.0176,9.9953,9.9953,354800.0
2004-02-04 13:30:00,22.5,22.52,22.43,22.43,76000.0,9.9953,10.0042,9.9642,9.9642,76000.0
2004-02-04 14:00:00,22.43,22.45,22.35,22.36,278600.0,9.9642,9.9731,9.9287,9.9331,278600.0
2004-02-04 14:30:00,22.36,22.43,22.36,22.38,190000.0,9.9331,9.9642,9.9331,9.942,190000.0
2004-02-04 15:00:00,22.38,22.5,22.38,22.49,204000.0,9.942,9.9953,9.942,9.9909,204000.0
2004-02-04 15:30:00,22.48,22.5,22.47,22.5,202200.0,9.9865,9.9953,9.982,9.9953,202200.0
2004-02-05 09:30:00,22.5,22.6,22.5,22.57,197400.0,9.9953,10.0398,9.9953,10.0264,197400.0
2004-02-05 10:00:00,22.56,22.58,22.48,22.55,150000.0,10.022,10.0309,9.9865,10.0176,150000.0
2004-02-05 10:30:00,22.53,22.6,22.48,22.54,138800.0,10.0087,10.0398,9.9865,10.0131,138800.0
2004-02-05 11:00:00,22.53,22.55,22.5,22.51,78600.0,10.0087,10.0176,9.9953,9.9998,78600.0
2004-02-05 11:30:00,22.51,22.53,22.51,22.53,114800.0,9.9998,10.0087,9.9998,10.0087,114800.0
2004-02-05 12:00:00,22.53,22.53,22.49,22.5,513800.0,10.0087,10.0087,9.9909,9.9953,513800.0
2004-02-05 12:30:00,22.5,22.5,22.47,22.5,24200.0,9.9953,9.9953,9.982,9.9953,24200.0
2004-02-05 13:00:00,22.5,22.56,22.5,22.52,164200.0,9.9953,10.022,9.9953,10.0042,164200.0
2004-02-05 13:30:00,22.5,22.52,22.45,22.45,52600.0,9.9953,10.0042,9.9731,9.9731,52600.0
2004-02-05 14:00:00,22.45,22.46,22.39,22.39,183600.0,9.9731,9.9776,9.9465,9.9465,183600.0
2004-02-05 14:30:00,22.4,22.46,22.39,22.39,129000.0,9.9509,9.9776,9.9465,9.9465,129000.0
2004-02-05 15:00:00,22.39,22.51,22.38,22.51,107000.0,9.9465,9.9998,9.942,9.9998,107000.0
2004-02-05 15:30:00,22.52,22.52,22.45,22.47,165400.0,10.0042,10.0042,9.9731,9.982,165400.0
2004-02-06 09:30:00,22.5,22.55,22.43,22.47,88400.0,9.9953,10.0176,9.9642,9.982,88400.0
2004-02-06 10:00:00,22.47,22.61,22.46,22.55,146000.0,9.982,10.0442,9.9776,10.0176,146000.0
2004-02-06 10:30:00,22.55,22.63,22.55,22.63,73800.0,10.0176,10.0531,10.0176,10.0531,73800.0
2004-02-06 11:00:00,22.63,22.64,22.6,22.63,48200.0,10.0531,10.0575,10.0398,10.0531,48200.0
2004-02-06 11:30:00,22.62,22.63,22.56,22.57,36200.0,10.0486,10.0531,10.022,10.0264,36200.0
2004-02-06 12:00:00,22.57,22.6,22.55,22.56,55800.0,10.0264,10.0398,10.0176,10.022,55800.0
2004-02-06 12:30:00,22.56,22.56,22.51,22.52,90800.0,10.022,10.022,9.9998,10.0042,90800.0
2004-02-06 13:00:00,22.52,22.54,22.5,22.52,140800.0,10.0042,10.0131,9.9953,10.0042,140800.0
2004-02-06 13:30:00,22.52,22.55,22.4,22.46,167400.0,10.0042,10.0176,9.9509,9.9776,167400.0
2004-02-06 14:00:00,22.46,22.53,22.46,22.53,48600.0,9.9776,10.0087,9.9776,10.0087,48600.0
2004-02-06 14:30:00,22.53,22.58,22.53,22.56,70200.0,10.0087,10.0309,10.0087,10.022,70200.0
2004-02-06 15:00:00,22.55,22.61,22.55,22.6,63000.0,10.0176,10.0442,10.0176,10.0398,63000.0
2004-02-06 15:30:00,22.6,22.66,22.57,22.66,281400.0,10.0398,10.0664,10.0264,10.0664,281400.0
2004-02-09 09:30:00,22.64,22.64,22.5,22.53,77800.0,10.0575,10.0575,9.9953,10.0087,77800.0
2004-02-09 10:00:00,22.54,22.54,22.45,22.47,153000.0,10.0131,10.0131,9.9731,9.982,153000.0
2004-02-09 10:30:00,22.47,22.5,22.43,22.49,69000.0,9.982,9.9953,9.9642,9.9909,69000.0
2004-02-09 11:00:00,22.49,22.56,22.44,22.53,91400.0,9.9909,10.022,9.9687,10.0087,91400.0
2004-02-09 11:30:00,22.53,22.54,22.5,22.54,24600.0,10.0087,10.0131,9.9953,10.0131,24600.0
2004-02-09 12:00:00,22.53,22.54,22.48,22.53,45000.0,10.0087,10.0131,9.9865,10.0087,45000.0
2004-02-09 12:30:00,22.54,22.58,22.53,22.54,53200.0,10.0131,10.0309,10.0087,10.0131,53200.0
2004-02-09 13:00:00,22.55,22.57,22.53,22.56,81200.0,10.0176,10.0264,10.0087,10.022,81200.0
2004-02-09 13:30:00,22.56,22.59,22.56,22.57,114800.0,10.022,10.0353,10.022,10.0264,114800.0
2004-02-09 14:00:00,22.57,22.64,22.55,22.63,113000.0,10.0264,10.0575,10.0176,10.0531,113000.0
2004-02-09 14:30:00,22.63,22.63,22.57,22.57,58800.0,10.0531,10.0531,10.0264,10.0264,58800.0
2004-02-09 15:00:00,22.58,22.65,22.58,22.63,73400.0,10.0309,10.062,10.0309,10.0531,73400.0
2004-02-09 15:30:00,22.63,22.73,22.62,22.68,174600.0,10.0531,10.0975,10.0486,10.0753,174600.0
2004-02-10 10:00:00,22.68,22.72,22.64,22.64,46200.0,10.0753,10.0931,10.0575,10.0575,46200.0
2004-02-10 10:30:00,22.63,22.68,22.63,22.66,133200.0,10.0531,10.0753,10.0531,10.0664,133200.0
2004-02-10 11:00:00,22.66,22.68,22.65,22.66,253800.0,10.0664,10.0753,10.062,10.0664,253800.0
2004-02-10 11:30:00,22.66,22.71,22.66,22.68,50400.0,10.0664,10.0886,10.0664,10.0753,50400.0
2004-02-10 12:00:00,22.68,22.75,22.68,22.75,281200.0,10.0753,10.1064,10.0753,10.1064,281200.0
2004-02-10 12:30:00,22.75,22.83,22.72,22.81,98600.0,10.1064,10.1419,10.0931,10.1331,98600.0
2004-02-10 13:00:00,22.81,22.86,22.81,22.84,54800.0,10.1331,10.1553,10.1331,10.1464,54800.0
2004-02-10 13:30:00,22.83,22.84,22.78,22.78,34000.0,10.1419,10.1464,10.1197,10.1197,34000.0
2004-02-10 14:00:00,22.77,22.77,22.71,22.74,200800.0,10.1153,10.1153,10.0886,10.102,200800.0
2004-02-10 14:30:00,22.74,22.75,22.72,22.73,106400.0,10.102,10.1064,10.0931,10.0975,106400.0
2004-02-10 15:00:00,22.74,22.74,22.69,22.72,360000.0,10.102,10.102,10.0797,10.0931,360000.0
2004-02-10 15:30:00,22.72,22.75,22.7,22.74,335200.0,10.0931,10.1064,10.0842,10.102,335200.0
2004-02-11 09:30:00,22.75,22.76,22.68,22.68,208800.0,10.1064,10.1108,10.0753,10.0753,208800.0
2004-02-11 10:00:00,22.69,22.75,22.67,22.67,197600.0,10.0797,10.1064,10.0709,10.0709,197600.0
2004-02-11 10:30:00,22.68,22.68,22.63,22.67,85200.0,10.0753,10.0753,10.0531,10.0709,85200.0
2004-02-11 11:00:00,22.66,22.85,22.66,22.82,179400.0,10.0664,10.1508,10.0664,10.1375,179400.0
2004-02-11 11:30:00,22.81,22.86,22.79,22.86,150400.0,10.1331,10.1553,10.1242,10.1553,150400.0
2004-02-11 12:00:00,22.86,23.0,22.86,22.98,331800.0,10.1553,10.2175,10.1553,10.2086,331800.0
2004-02-11 12:30:00,22.98,23.09,22.97,23.05,261000.0,10.2086,10.2574,10.2041,10.2397,261000.0
2004-02-11 13:00:00,23.05,23.17,23.0,23.14,244400.0,10.2397,10.293,10.2175,10.2797,244400.0
2004-02-11 13:30:00,23.14,23.14,23.02,23.05,350600.0,10.2797,10.2797,10.2263,10.2397,350600.0
2004-02-11 14:00:00,23.05,23.09,23.02,23.09,337000.0,10.2397,10.2574,10.2263,10.2574,337000.0
2004-02-11 14:30:00,23.09,23.12,23.06,23.08,122000.0,10.2574,10.2708,10.2441,10.253,122000.0
2004-02-11 15:00:00,23.09,23.1,23.0,23.01,109600.0,10.2574,10.2619,10.2175,10.2219,109600.0
2004-02-11 15:30:00,23.01,23.1,23.01,23.09,203400.0,10.2219,10.2619,10.2219,10.2574,203400.0
2004-02-12 09:30:00,23.11,23.11,22.96,22.98,110000.0,10.2663,10.2663,10.1997,10.2086,110000.0
2004-02-12 10:00:00,22.97,23.05,22.96,23.04,70800.0,10.2041,10.2397,10.1997,10.2352,70800.0
2004-02-12 10:30:00,23.04,23.05,23.0,23.0,59600.0,10.2352,10.2397,10.2175,10.2175,59600.0
2004-02-12 11:00:00,23.0,23.03,22.98,22.99,39400.0,10.2175,10.2308,10.2086,10.213,39400.0
2004-02-12 11:30:00,23.0,23.05,22.99,23.01,35600.0,10.2175,10.2397,10.213,10.2219,35600.0
2004-02-12 12:00:00,23.02,23.04,22.99,23.04,34400.0,10.2263,10.2352,10.213,10.2352,34400.0
2004-02-12 12:30:00,23.03,23.06,23.0,23.0,42600.0,10.2308,10.2441,10.2175,10.2175,42600.0
2004-02-12 13:00:00,23.0,23.05,22.98,23.0,80200.0,10.2175,10.2397,10.2086,10.2175,80200.0
2004-02-12 13:30:00,23.0,23.06,22.99,23.02,35800.0,10.2175,10.2441,10.213,10.2263,35800.0
2004-02-12 14:00:00,23.02,23.04,23.0,23.01,57000.0,10.2263,10.2352,10.2175,10.2219,57000.0
2004-02-12 14:30:00,23.0,23.04,22.96,22.96,64000.0,10.2175,10.2352,10.1997,10.1997,64000.0
2004-02-12 15:00:00,22.96,22.97,22.92,22.93,193200.0,10.1997,10.2041,10.1819,10.1864,193200.0
2004-02-12 15:30:00,22.93,22.95,22.89,22.93,240400.0,10.1864,10.1952,10.1686,10.1864,240400.0
2004-02-13 09:30:00,22.95,23.0,22.88,22.98,114000.0,10.1952,10.2175,10.1642,10.2086,114000.0
2004-02-13 10:00:00,22.98,22.98,22.84,22.85,56000.0,10.2086,10.2086,10.1464,10.1508,56000.0
2004-02-13 10:30:00,22.86,22.86,22.74,22.79,78800.0,10.1553,10.1553,10.102,10.1242,78800.0
2004-02-13 11:00:00,22.79,22.81,22.77,22.77,18000.0,10.1242,10.1331,10.1153,10.1153,18000.0
2004-02-13 11:30:00,22.78,22.79,22.74,22.74,44200.0,10.1197,10.1242,10.102,10.102,44200.0
2004-02-13 12:00:00,22.73,22.77,22.7,22.7,85600.0,10.0975,10.1153,10.0842,10.0842,85600.0
2004-02-13 12:30:00,22.7,22.76,22.69,22.75,38200.0,10.0842,10.1108,10.0797,10.1064,38200.0
2004-02-13 13:00:00,22.76,22.78,22.75,22.75,31800.0,10.1108,10.1197,10.1064,10.1064,31800.0
2004-02-13 13:30:00,22.75,22.78,22.73,22.75,61000.0,10.1064,10.1197,10.0975,10.1064,61000.0
2004-02-13 14:00:00,22.75,22.75,22.73,22.74,26800.0,10.1064,10.1064,10.0975,10.102,26800.0
2004-02-13 14:30:00,22.74,22.75,22.72,22.74,72400.0,10.102,10.1064,10.0931,10.102,72400.0
2004-02-13 15:00:00,22.74,22.81,22.74,22.81,121000.0,10.102,10.1331,10.102,10.1331,121000.0
2004-02-13 15:30:00,22.81,22.82,22.77,22.79,119800.0,10.1331,10.1375,10.1153,10.1242,119800.0
2004-02-17 09:30:00,22.93,22.99,22.87,22.97,132200.0,10.1864,10.213,10.1597,10.2041,132200.0
2004-02-17 10:00:00,22.97,22.98,22.95,22.97,64200.0,10.2041,10.2086,10.1952,10.2041,64200.0
2004-02-17 10:30:00,22.97,23.0,22.96,22.99,76400.0,10.2041,10.2175,10.1997,10.213,76400.0
2004-02-17 11:00:00,22.99,23.05,22.97,23.01,53000.0,10.213,10.2397,10.2041,10.2219,53000.0
2004-02-17 11:30:00,23.01,23.04,22.98,23.0,35600.0,10.2219,10.2352,10.2086,10.2175,35600.0
2004-02-17 12:00:00,23.01,23.05,23.0,23.05,33200.0,10.2219,10.2397,10.2175,10.2397,33200.0
2004-02-17 12:30:00,23.05,23.05,23.0,23.0,69000.0,10.2397,10.2397,10.2175,10.2175,69000.0
2004-02-17 13:00:00,23.0,23.0,22.98,22.99,46400.0,10.2175,10.2175,10.2086,10.213,46400.0
2004-02-17 13:30:00,22.99,23.0,22.98,23.0,48400.0,10.213,10.2175,10.2086,10.2175,48400.0
2004-02-17 14:00:00,23.0,23.04,22.99,23.03,70400.0,10.2175,10.2352,10.213,10.2308,70400.0
2004-02-17 14:30:00,23.03,23.05,23.02,23.05,67800.0,10.2308,10.2397,10.2263,10.2397,67800.0
2004-02-17 15:00:00,23.06,23.07,23.0,23.0,56800.0,10.2441,10.2486,10.2175,10.2175,56800.0
2004-02-17 15:30:00,23.0,23.05,22.98,23.05,294800.0,10.2175,10.2397,10.2086,10.2397,294800.0
2004-02-18 09:30:00,23.05,23.1,22.99,23.04,86400.0,10.2397,10.2619,10.213,10.2352,86400.0
2004-02-18 10:00:00,23.06,23.13,23.05,23.12,110200.0,10.2441,10.2752,10.2397,10.2708,110200.0
2004-02-18 10:30:00,23.11,23.18,23.11,23.12,86800.0,10.2663,10.2974,10.2663,10.2708,86800.0
2004-02-18 11:00:00,23.11,23.13,23.1,23.12,85800.0,10.2663,10.2752,10.2619,10.2708,85800.0
2004-02-18 11:30:00,23.11,23.11,23.06,23.1,65000.0,10.2663,10.2663,10.2441,10.2619,65000.0
2004-02-18 12:00:00,23.1,23.11,23.08,23.1,52800.0,10.2619,10.2663,10.253,10.2619,52800.0
2004-02-18 12:30:00,23.1,23.14,23.09,23.11,36600.0,10.2619,10.2797,10.2574,10.2663,36600.0
2004-02-18 13:00:00,23.11,23.14,23.11,23.13,48200.0,10.2663,10.2797,10.2663,10.2752,48200.0
2004-02-18 13:30:00,23.13,23.17,23.12,23.17,103400.0,10.2752,10.293,10.2708,10.293,103400.0
2004-02-18 14:00:00,23.17,23.17,23.05,23.1,104800.0,10.293,10.293,10.2397,10.2619,104800.0
2004-02-18 14:30:00,23.09,23.14,23.09,23.11,63400.0,10.2574,10.2797,10.2574,10.2663,63400.0
2004-02-18 15:00:00,23.11,23.15,23.1,23.13,451200.0,10.2663,10.2841,10.2619,10.2752,451200.0
2004-02-18 15:30:00,23.14,23.24,23.13,23.23,248200.0,10.2797,10.3241,10.2752,10.3196,248200.0
2004-02-19 09:30:00,23.28,23.37,23.25,23.34,140800.0,10.3418,10.3818,10.3285,10.3685,140800.0
2004-02-19 10:00:00,23.33,23.38,23.33,23.36,164800.0,10.3641,10.3863,10.3641,10.3774,164800.0
2004-02-19 10:30:00,23.36,23.38,23.33,23.34,99400.0,10.3774,10.3863,10.3641,10.3685,99400.0
2004-02-19 11:00:00,23.33,23.33,23.25,23.25,134000.0,10.3641,10.3641,10.3285,10.3285,134000.0
2004-02-19 11:30:00,23.25,23.25,23.18,23.22,62600.0,10.3285,10.3285,10.2974,10.3152,62600.0
2004-02-19 12:00:00,23.22,23.28,23.18,23.28,66200.0,10.3152,10.3418,10.2974,10.3418,66200.0
2004-02-19 12:30:00,23.26,23.28,23.24,23.25,75200.0,10.333,10.3418,10.3241,10.3285,75200.0
2004-02-19 13:00:00,23.24,23.25,23.16,23.18,55200.0,10.3241,10.3285,10.2885,10.2974,55200.0
2004-02-19 13:30:00,23.18,23.23,23.17,23.18,333800.0,10.2974,10.3196,10.293,10.2974,333800.0
2004-02-19 14:00:00,23.19,23.2,23.16,23.16,200400.0,10.3019,10.3063,10.2885,10.2885,200400.0
2004-02-19 14:30:00,23.16,23.17,23.11,23.15,109600.0,10.2885,10.293,10.2663,10.2841,109600.0
2004-02-19 15:00:00,23.15,23.24,23.14,23.18,221800.0,10.2841,10.3241,10.2797,10.2974,221800.0
2004-02-19 15:30:00,23.18,23.21,23.13,23.2,208000.0,10.2974,10.3107,10.2752,10.3063,208000.0
2004-02-20 09:30:00,23.2,23.2,23.03,23.03,166800.0,10.3063,10.3063,10.2308,10.2308,166800.0
2004-02-20 10:00:00,23.03,23.1,22.94,23.03,103400.0,10.2308,10.2619,10.1908,10.2308,103400.0
2004-02-20 10:30:00,23.02,23.02,22.87,22.92,141800.0,10.2263,10.2263,10.1597,10.1819,141800.0
2004-02-20 11:00:00,22.92,22.98,22.91,22.95,218200.0,10.1819,10.2086,10.1775,10.1952,218200.0
2004-02-20 11:30:00,22.95,22.99,22.93,22.97,103200.0,10.1952,10.213,10.1864,10.2041,103200.0
2004-02-20 12:00:00,22.96,22.97,22.93,22.97,109600.0,10.1997,10.2041,10.1864,10.2041,109600.0
2004-02-20 12:30:00,22.98,22.98,22.92,22.92,47400.0,10.2086,10.2086,10.1819,10.1819,47400.0
2004-02-20 13:00:00,22.9,22.96,22.9,22.95,41800.0,10.173,10.1997,10.173,10.1952,41800.0
2004-02-20 13:30:00,22.95,22.99,22.94,22.95,47200.0,10.1952,10.213,10.1908,10.1952,47200.0
2004-02-20 14:00:00,22.95,22.99,22.95,22.98,69200.0,10.1952,10.213,10.1952,10.2086,69200.0
2004-02-20 14:30:00,22.98,23.0,22.93,22.96,108200.0,10.2086,10.2175,10.1864,10.1997,108200.0
2004-02-20 15:00:00,22.95,22.98,22.94,22.97,68600.0,10.1952,10.2086,10.1908,10.2041,68600.0
2004-02-20 15:30:00,22.97,22.98,22.92,22.96,176600.0,10.2041,10.2086,10.1819,10.1997,176600.0
2004-02-23 09:30:00,22.98,23.09,22.97,23.0,74000.0,10.2086,10.2574,10.2041,10.2175,74000.0
2004-02-23 10:00:00,23.0,23.05,22.95,22.98,92400.0,10.2175,10.2397,10.1952,10.2086,92400.0
2004-02-23 10:30:00,22.96,22.96,22.88,22.91,74800.0,10.1997,10.1997,10.1642,10.1775,74800.0
2004-02-23 11:00:00,22.91,22.91,22.84,22.87,97600.0,10.1775,10.1775,10.1464,10.1597,97600.0
2004-02-23 11:30:00,22.87,22.91,22.85,22.88,71200.0,10.1597,10.1775,10.1508,10.1642,71200.0
2004-02-23 12:00:00,22.89,22.94,22.85,22.93,29600.0,10.1686,10.1908,10.1508,10.1864,29600.0
2004-02-23 12:30:00,22.93,22.95,22.91,22.95,26800.0,10.1864,10.1952,10.1775,10.1952,26800.0
2004-02-23 13:00:00,22.96,22.96,22.93,22.95,40200.0,10.1997,10.1997,10.1864,10.1952,40200.0
2004-02-23 13:30:00,22.95,22.95,22.91,22.91,30000.0,10.1952,10.1952,10.1775,10.1775,30000.0
2004-02-23 14:00:00,22.91,22.92,22.88,22.92,101800.0,10.1775,10.1819,10.1642,10.1819,101800.0
2004-02-23 14:30:00,22.9,22.94,22.9,22.92,48000.0,10.173,10.1908,10.173,10.1819,48000.0
2004-02-23 15:00:00,22.92,22.96,22.91,22.94,125000.0,10.1819,10.1997,10.1775,10.1908,125000.0
2004-02-23 15:30:00,22.94,22.98,22.9,22.94,141600.0,10.1908,10.2086,10.173,10.1908,141600.0
2004-02-24 09:30:00,22.96,23.03,22.95,22.99,153400.0,10.1997,10.2308,10.1952,10.213,153400.0
2004-02-24 10:00:00,22.98,22.99,22.9,22.96,103000.0,10.2086,10.213,10.173,10.1997,103000.0
2004-02-24 10:30:00,22.96,23.01,22.96,22.99,57400.0,10.1997,10.2219,10.1997,10.213,57400.0
2004-02-24 11:00:00,23.0,23.0,22.95,22.98,100200.0,10.2175,10.2175,10.1952,10.2086,100200.0
2004-02-24 11:30:00,22.98,22.99,22.95,22.95,80000.0,10.2086,10.213,10.1952,10.1952,80000.0
2004-02-24 12:00:00,22.96,22.97,22.91,22.95,104200.0,10.1997,10.2041,10.1775,10.1952,104200.0
2004-02-24 12:30:00,22.95,22.98,22.94,22.97,32600.0,10.1952,10.2086,10.1908,10.2041,32600.0
2004-02-24 13:00:00,22.98,23.0,22.96,22.96,53400.0,10.2086,10.2175,10.1997,10.1997,53400.0
2004-02-24 13:30:00,22.97,23.0,22.95,22.99,149800.0,10.2041,10.2175,10.1952,10.213,149800.0
2004-02-24 14:00:00,22.99,23.0,22.93,23.0,123000.0,10.213,10.2175,10.1864,10.2175,123000.0
2004-02-24 14:30:00,22.98,22.99,22.93,22.97,90200.0,10.2086,10.213,10.1864,10.2041,90200.0
2004-02-24 15:00:00,22.97,23.0,22.95,22.95,73400.0,10.2041,10.2175,10.1952,10.1952,73400.0
2004-02-24 15:30:00,22.96,23.04,22.96,23.03,128600.0,10.1997,10.2352,10.1997,10.2308,128600.0
2004-02-25 09:30:00,23.05,23.2,22.97,23.2,121000.0,10.2397,10.3063,10.2041,10.3063,121000.0
2004-02-25 10:00:00,23.2,23.31,23.2,23.25,249800.0,10.3063,10.3552,10.3063,10.3285,249800.0
2004-02-25 10:30:00,23.25,23.3,23.23,23.23,278600.0,10.3285,10.3507,10.3196,10.3196,278600.0
2004-02-25 11:00:00,23.23,23.35,23.23,23.24,81600.0,10.3196,10.3729,10.3196,10.3241,81600.0
2004-02-25 11:30:00,23.24,23.28,23.23,23.27,70200.0,10.3241,10.3418,10.3196,10.3374,70200.0
2004-02-25 12:00:00,23.26,23.28,23.23,23.23,45600.0,10.333,10.3418,10.3196,10.3196,45600.0
2004-02-25 12:30:00,23.23,23.23,23.18,23.19,182400.0,10.3196,10.3196,10.2974,10.3019,182400.0
2004-02-25 13:00:00,23.2,23.23,23.18,23.18,46600.0,10.3063,10.3196,10.2974,10.2974,46600.0
2004-02-25 13:30:00,23.18,23.2,23.17,23.18,180600.0,10.2974,10.3063,10.293,10.2974,180600.0
2004-02-25 14:00:00,23.18,23.18,23.14,23.14,61000.0,10.2974,10.2974,10.2797,10.2797,61000.0
2004-02-25 14:30:00,23.14,23.17,23.13,23.15,102400.0,10.2797,10.293,10.2752,10.2841,102400.0
2004-02-25 15:00:00,23.14,23.21,23.14,23.2,145000.0,10.2797,10.3107,10.2797,10.3063,145000.0
2004-02-25 15:30:00,23.2,23.2,23.13,23.14,156800.0,10.3063,10.3063,10.2752,10.2797,156800.0
2004-02-26 09:30:00,23.11,23.21,23.09,23.15,81200.0,10.2663,10.3107,10.2574,10.2841,81200.0
2004-02-26 10:00:00,23.15,23.17,23.1,23.13,65000.0,10.2841,10.293,10.2619,10.2752,65000.0
2004-02-26 10:30:00,23.11,23.13,23.08,23.11,95000.0,10.2663,10.2752,10.253,10.2663,95000.0
2004-02-26 11:00:00,23.11,23.15,23.08,23.1,62400.0,10.2663,10.2841,10.253,10.2619,62400.0
2004-02-26 11:30:00,23.1,23.11,23.07,23.09,43800.0,10.2619,10.2663,10.2486,10.2574,43800.0
2004-02-26 12:00:00,23.11,23.13,23.08,23.11,25000.0,10.2663,10.2752,10.253,10.2663,25000.0
2004-02-26 12:30:00,23.1,23.2,23.1,23.18,44800.0,10.2619,10.3063,10.2619,10.2974,44800.0
2004-02-26 13:00:00,23.18,23.18,23.14,23.18,33600.0,10.2974,10.2974,10.2797,10.2974,33600.0
2004-02-26 13:30:00,23.18,23.2,23.16,23.2,74800.0,10.2974,10.3063,10.2885,10.3063,74800.0
2004-02-26 14:00:00,23.2,23.27,23.2,23.25,148800.0,10.3063,10.3374,10.3063,10.3285,148800.0
2004-02-26 14:30:00,23.25,23.25,23.2,23.21,102800.0,10.3285,10.3285,10.3063,10.3107,102800.0
2004-02-26 15:00:00,23.21,23.21,23.16,23.17,53200.0,10.3107,10.3107,10.2885,10.293,53200.0
2004-02-26 15:30:00,23.17,23.23,23.15,23.18,450600.0,10.293,10.3196,10.2841,10.2974,450600.0
2004-02-27 09:30:00,22.81,23.35,22.81,23.35,176400.0,10.1331,10.3729,10.1331,10.3729,176400.0
2004-02-27 10:00:00,23.36,23.4,23.33,23.36,191400.0,10.3774,10.3952,10.3641,10.3774,191400.0
2004-02-27 10:30:00,23.35,23.36,23.27,23.36,236800.0,10.3729,10.3774,10.3374,10.3774,236800.0
2004-02-27 11:00:00,23.36,23.47,23.36,23.41,144600.0,10.3774,10.4263,10.3774,10.3996,144600.0
2004-02-27 11:30:00,23.4,23.45,23.37,23.37,162000.0,10.3952,10.4174,10.3818,10.3818,162000.0
2004-02-27 12:00:00,23.36,23.47,23.36,23.46,111200.0,10.3774,10.4263,10.3774,10.4218,111200.0
2004-02-27 12:30:00,23.47,23.65,23.46,23.63,455400.0,10.4263,10.5062,10.4218,10.4973,455400.0
2004-02-27 13:00:00,23.63,23.63,23.53,23.54,124200.0,10.4973,10.4973,10.4529,10.4573,124200.0
2004-02-27 13:30:00,23.53,23.53,23.5,23.51,104000.0,10.4529,10.4529,10.4396,10.444,104000.0
2004-02-27 14:00:00,23.51,23.6,23.51,23.59,145200.0,10.444,10.484,10.444,10.4796,145200.0
2004-02-27 14:30:00,23.59,23.6,23.56,23.58,175200.0,10.4796,10.484,10.4662,10.4751,175200.0
2004-02-27 15:00:00,23.58,23.6,23.58,23.59,145400.0,10.4751,10.484,10.4751,10.4796,145400.0
2004-02-27 15:30:00,23.6,23.61,23.57,23.57,191800.0,10.484,10.4884,10.4707,10.4707,191800.0
2004-03-01 09:30:00,23.64,23.68,23.58,23.64,215600.0,10.5018,10.5195,10.4751,10.5018,215600.0
2004-03-01 10:00:00,23.63,23.68,23.59,23.65,90000.0,10.4973,10.5195,10.4796,10.5062,90000.0
2004-03-01 10:30:00,23.66,23.71,23.65,23.67,89400.0,10.5107,10.5329,10.5062,10.5151,89400.0
2004-03-01 11:00:00,23.67,23.7,23.63,23.7,88800.0,10.5151,10.5284,10.4973,10.5284,88800.0
2004-03-01 11:30:00,23.71,23.73,23.69,23.71,59800.0,10.5329,10.5418,10.524,10.5329,59800.0
2004-03-01 12:00:00,23.71,23.73,23.7,23.71,46400.0,10.5329,10.5418,10.5284,10.5329,46400.0
2004-03-01 12:30:00,23.71,23.72,23.7,23.71,28200.0,10.5329,10.5373,10.5284,10.5329,28200.0
2004-03-01 13:00:00,23.71,23.72,23.69,23.72,49200.0,10.5329,10.5373,10.524,10.5373,49200.0
2004-03-01 13:30:00,23.72,23.72,23.65,23.68,75000.0,10.5373,10.5373,10.5062,10.5195,75000.0
2004-03-01 14:00:00,23.69,23.7,23.67,23.67,247200.0,10.524,10.5284,10.5151,10.5151,247200.0
2004-03-01 14:30:00,23.67,23.74,23.67,23.72,179200.0,10.5151,10.5462,10.5151,10.5373,179200.0
2004-03-01 15:00:00,23.71,23.74,23.68,23.72,116600.0,10.5329,10.5462,10.5195,10.5373,116600.0
2004-03-01 15:30:00,23.72,23.73,23.65,23.67,93600.0,10.5373,10.5418,10.5062,10.5151,93600.0
2004-03-02 09:30:00,23.68,23.72,23.63,23.68,310200.0,10.5195,10.5373,10.4973,10.5195,310200.0
2004-03-02 10:00:00,23.7,23.74,23.65,23.74,269200.0,10.5284,10.5462,10.5062,10.5462,269200.0
2004-03-02 10:30:00,23.74,23.77,23.73,23.74,135000.0,10.5462,10.5595,10.5418,10.5462,135000.0
2004-03-02 11:00:00,23.74,23.8,23.71,23.78,208000.0,10.5462,10.5728,10.5329,10.564,208000.0
2004-03-02 11:30:00,23.79,23.81,23.75,23.77,288000.0,10.5684,10.5773,10.5506,10.5595,288000.0
2004-03-02 12:00:00,23.77,23.79,23.73,23.74,77000.0,10.5595,10.5684,10.5418,10.5462,77000.0
2004-03-02 12:30:00,23.74,23.8,23.74,23.75,73000.0,10.5462,10.5728,10.5462,10.5506,73000.0
2004-03-02 13:00:00,23.78,23.78,23.74,23.75,91400.0,10.564,10.564,10.5462,10.5506,91400.0
2004-03-02 13:30:00,23.75,23.77,23.74,23.75,183000.0,10.5506,10.5595,10.5462,10.5506,183000.0
2004-03-02 14:00:00,23.75,23.83,23.75,23.77,214600.0,10.5506,10.5862,10.5506,10.5595,214600.0
2004-03-02 14:30:00,23.77,23.86,23.77,23.78,244200.0,10.5595,10.5995,10.5595,10.564,244200.0
2004-03-02 15:00:00,23.79,23.86,23.79,23.82,142200.0,10.5684,10.5995,10.5684,10.5817,142200.0
2004-03-02 15:30:00,23.82,23.82,23.75,23.75,123800.0,10.5817,10.5817,10.5506,10.5506,123800.0
2004-03-03 09:30:00,23.77,23.79,23.55,23.63,334400.0,10.5595,10.5684,10.4618,10.4973,334400.0
2004-03-03 10:00:00,23.61,23.65,23.58,23.58,309600.0,10.4884,10.5062,10.4751,10.4751,309600.0
2004-03-03 10:30:00,23.58,23.62,23.46,23.57,255200.0,10.4751,10.4929,10.4218,10.4707,255200.0
2004-03-03 11:00:00,23.57,23.6,23.52,23.56,176600.0,10.4707,10.484,10.4485,10.4662,176600.0
2004-03-03 11:30:00,23.56,23.58,23.53,23.57,128000.0,10.4662,10.4751,10.4529,10.4707,128000.0
2004-03-03 12:00:00,23.57,23.6,23.56,23.56,82600.0,10.4707,10.484,10.4662,10.4662,82600.0
2004-03-03 12:30:00,23.56,23.56,23.48,23.51,230600.0,10.4662,10.4662,10.4307,10.444,230600.0
2004-03-03 13:00:00,23.51,23.53,23.47,23.52,167800.0,10.444,10.4529,10.4263,10.4485,167800.0
2004-03-03 13:30:00,23.52,23.6,23.51,23.57,140600.0,10.4485,10.484,10.444,10.4707,140600.0
2004-03-03 14:00:00,23.56,23.63,23.56,23.57,109200.0,10.4662,10.4973,10.4662,10.4707,109200.0
2004-03-03 14:30:00,23.56,23.59,23.53,23.59,274800.0,10.4662,10.4796,10.4529,10.4796,274800.0
2004-03-03 15:00:00,23.58,23.61,23.56,23.56,230200.0,10.4751,10.4884,10.4662,10.4662,230200.0
2004-03-03 15:30:00,23.57,23.57,23.52,23.54,200600.0,10.4707,10.4707,10.4485,10.4573,200600.0
2004-03-04 09:30:00,23.27,23.3,23.22,23.23,327400.0,10.4601,10.4736,10.4376,10.4421,327400.0
2004-03-04 10:00:00,23.25,23.27,23.15,23.2,482000.0,10.4511,10.4601,10.4061,10.4286,482000.0
2004-03-04 10:30:00,23.2,23.25,23.17,23.18,247000.0,10.4286,10.4511,10.4151,10.4196,247000.0
2004-03-04 11:00:00,23.18,23.2,23.15,23.2,472400.0,10.4196,10.4286,10.4061,10.4286,472400.0
2004-03-04 11:30:00,23.2,23.23,23.2,23.22,77200.0,10.4286,10.4421,10.4286,10.4376,77200.0
2004-03-04 12:00:00,23.22,23.22,23.19,23.2,87400.0,10.4376,10.4376,10.4241,10.4286,87400.0
2004-03-04 12:30:00,23.2,23.2,23.19,23.2,63200.0,10.4286,10.4286,10.4241,10.4286,63200.0
2004-03-04 13:00:00,23.2,23.2,23.18,23.2,152800.0,10.4286,10.4286,10.4196,10.4286,152800.0
2004-03-04 13:30:00,23.2,23.22,23.2,23.21,117000.0,10.4286,10.4376,10.4286,10.4331,117000.0
2004-03-04 14:00:00,23.21,23.22,23.19,23.21,111600.0,10.4331,10.4376,10.4241,10.4331,111600.0
2004-03-04 14:30:00,23.21,23.23,23.19,23.19,79400.0,10.4331,10.4421,10.4241,10.4241,79400.0
2004-03-04 15:00:00,23.19,23.2,23.17,23.18,151400.0,10.4241,10.4286,10.4151,10.4196,151400.0
2004-03-04 15:30:00,23.18,23.19,23.16,23.18,202800.0,10.4196,10.4241,10.4106,10.4196,202800.0
2004-03-05 09:30:00,23.13,23.15,23.11,23.15,259000.0,10.3971,10.4061,10.3881,10.4061,259000.0
2004-03-05 10:00:00,23.13,23.17,23.13,23.16,243000.0,10.3971,10.4151,10.3971,10.4106,243000.0
2004-03-05 10:30:00,23.16,23.25,23.16,23.19,131800.0,10.4106,10.4511,10.4106,10.4241,131800.0
2004-03-05 11:00:00,23.21,23.25,23.21,23.25,218200.0,10.4331,10.4511,10.4331,10.4511,218200.0
2004-03-05 11:30:00,23.24,23.3,23.23,23.3,81400.0,10.4466,10.4736,10.4421,10.4736,81400.0
2004-03-05 12:00:00,23.3,23.3,23.24,23.25,237800.0,10.4736,10.4736,10.4466,10.4511,237800.0
2004-03-05 12:30:00,23.27,23.3,23.15,23.27,149000.0,10.4601,10.4736,10.4061,10.4601,149000.0
2004-03-05 13:00:00,23.27,23.28,23.24,23.25,55200.0,10.4601,10.4646,10.4466,10.4511,55200.0
2004-03-05 13:30:00,23.25,23.3,23.23,23.25,79000.0,10.4511,10.4736,10.4421,10.4511,79000.0
2004-03-05 14:00:00,23.25,23.35,23.24,23.3,99000.0,10.4511,10.496,10.4466,10.4736,99000.0
2004-03-05 14:30:00,23.29,23.33,23.25,23.29,80000.0,10.4691,10.487,10.4511,10.4691,80000.0
2004-03-05 15:00:00,23.28,23.29,23.25,23.29,104400.0,10.4646,10.4691,10.4511,10.4691,104400.0
2004-03-05 15:30:00,23.29,23.31,23.28,23.28,193000.0,10.4691,10.4781,10.4646,10.4646,193000.0
2004-03-08 09:30:00,23.28,23.34,23.2,23.3,219400.0,10.4646,10.4915,10.4286,10.4736,219400.0
2004-03-08 10:00:00,23.3,23.35,23.28,23.32,194000.0,10.4736,10.496,10.4646,10.4825,194000.0
2004-03-08 10:30:00,23.3,23.36,23.3,23.31,81800.0,10.4736,10.5005,10.4736,10.4781,81800.0
2004-03-08 11:00:00,23.31,23.35,23.3,23.31,72600.0,10.4781,10.496,10.4736,10.4781,72600.0
2004-03-08 11:30:00,23.3,23.31,23.28,23.31,62800.0,10.4736,10.4781,10.4646,10.4781,62800.0
2004-03-08 12:00:00,23.31,23.32,23.3,23.31,48000.0,10.4781,10.4825,10.4736,10.4781,48000.0
2004-03-08 12:30:00,23.31,23.33,23.3,23.32,35400.0,10.4781,10.487,10.4736,10.4825,35400.0
2004-03-08 13:00:00,23.31,23.35,23.3,23.32,214000.0,10.4781,10.496,10.4736,10.4825,214000.0
2004-03-08 13:30:00,23.31,23.33,23.3,23.32,48200.0,10.4781,10.487,10.4736,10.4825,48200.0
2004-03-08 14:00:00,23.31,23.33,23.29,23.3,63800.0,10.4781,10.487,10.4691,10.4736,63800.0
2004-03-08 14:30:00,23.29,23.32,23.28,23.29,117600.0,10.4691,10.4825,10.4646,10.4691,117600.0
2004-03-08 15:00:00,23.29,23.3,23.25,23.28,108600.0,10.4691,10.4736,10.4511,10.4646,108600.0
2004-03-08 15:30:00,23.28,23.29,23.18,23.18,151000.0,10.4646,10.4691,10.4196,10.4196,151000.0
2004-03-09 09:30:00,23.18,23.25,23.1,23.14,266400.0,10.4196,10.4511,10.3837,10.4016,266400.0
2004-03-09 10:00:00,23.14,23.17,23.09,23.15,107000.0,10.4016,10.4151,10.3792,10.4061,107000.0
2004-03-09 10:30:00,23.15,23.16,23.11,23.15,189400.0,10.4061,10.4106,10.3881,10.4061,189400.0
2004-03-09 11:00:00,23.15,23.21,23.15,23.18,204000.0,10.4061,10.4331,10.4061,10.4196,204000.0
2004-03-09 11:30:00,23.11,23.17,22.9,23.13,62400.0,10.3881,10.4151,10.2938,10.3971,62400.0
2004-03-09 12:00:00,23.05,23.17,23.05,23.17,95200.0,10.3612,10.4151,10.3612,10.4151,95200.0
2004-03-09 12:30:00,23.16,23.17,23.08,23.11,84200.0,10.4106,10.4151,10.3747,10.3881,84200.0
2004-03-09 13:00:00,23.1,23.13,23.05,23.12,82000.0,10.3837,10.3971,10.3612,10.3926,82000.0
2004-03-09 13:30:00,23.11,23.11,23.0,23.08,88200.0,10.3881,10.3881,10.3387,10.3747,88200.0
2004-03-09 14:00:00,23.07,23.13,23.02,23.05,102200.0,10.3702,10.3971,10.3477,10.3612,102200.0
2004-03-09 14:30:00,23.05,23.07,23.02,23.07,83800.0,10.3612,10.3702,10.3477,10.3702,83800.0
2004-03-09 15:00:00,23.08,23.11,23.06,23.07,116800.0,10.3747,10.3881,10.3657,10.3702,116800.0
2004-03-09 15:30:00,23.07,23.1,23.01,23.03,210800.0,10.3702,10.3837,10.3432,10.3522,210800.0
2004-03-10 09:30:00,23.07,23.11,23.0,23.07,190600.0,10.3702,10.3881,10.3387,10.3702,190600.0
2004-03-10 10:00:00,23.07,23.11,23.04,23.1,167600.0,10.3702,10.3881,10.3567,10.3837,167600.0
2004-03-10 10:30:00,23.1,23.14,23.1,23.11,75600.0,10.3837,10.4016,10.3837,10.3881,75600.0
2004-03-10 11:00:00,23.11,23.15,23.11,23.14,56200.0,10.3881,10.4061,10.3881,10.4016,56200.0
2004-03-10 11:30:00,23.14,23.16,23.11,23.13,61000.0,10.4016,10.4106,10.3881,10.3971,61000.0
2004-03-10 12:00:00,23.13,23.16,23.12,23.15,54200.0,10.3971,10.4106,10.3926,10.4061,54200.0
2004-03-10 12:30:00,23.15,23.21,23.15,23.2,61400.0,10.4061,10.4331,10.4061,10.4286,61400.0
2004-03-10 13:00:00,23.2,23.21,23.14,23.14,88600.0,10.4286,10.4331,10.4016,10.4016,88600.0
2004-03-10 13:30:00,23.15,23.23,23.15,23.23,118600.0,10.4061,10.4421,10.4061,10.4421,118600.0
2004-03-10 14:00:00,23.23,23.28,23.2,23.21,111800.0,10.4421,10.4646,10.4286,10.4331,111800.0
2004-03-10 14:30:00,23.21,23.25,23.18,23.2,182600.0,10.4331,10.4511,10.4196,10.4286,182600.0
2004-03-10 15:00:00,23.2,23.2,23.05,23.05,119200.0,10.4286,10.4286,10.3612,10.3612,119200.0
2004-03-10 15:30:00,23.05,23.06,23.0,23.0,163400.0,10.3612,10.3657,10.3387,10.3387,163400.0
2004-03-11 09:30:00,23.0,23.05,22.83,22.83,105200.0,10.3387,10.3612,10.2623,10.2623,105200.0
2004-03-11 10:00:00,22.83,22.86,22.77,22.85,115800.0,10.2623,10.2758,10.2353,10.2713,115800.0
2004-03-11 10:30:00,22.86,22.93,22.83,22.91,121600.0,10.2758,10.3072,10.2623,10.2982,121600.0
2004-03-11 11:00:00,22.92,22.98,22.91,22.97,123600.0,10.3027,10.3297,10.2982,10.3252,123600.0
2004-03-11 11:30:00,22.98,23.01,22.97,23.01,80600.0,10.3297,10.3432,10.3252,10.3432,80600.0
2004-03-11 12:00:00,23.02,23.08,23.0,23.02,93600.0,10.3477,10.3747,10.3387,10.3477,93600.0
2004-03-11 12:30:00,23.02,23.08,23.01,23.06,56600.0,10.3477,10.3747,10.3432,10.3657,56600.0
2004-03-11 13:00:00,23.06,23.08,23.02,23.07,84000.0,10.3657,10.3747,10.3477,10.3702,84000.0
2004-03-11 13:30:00,23.08,23.16,23.08,23.14,196200.0,10.3747,10.4106,10.3747,10.4016,196200.0
2004-03-11 14:00:00,23.14,23.16,23.11,23.14,92800.0,10.4016,10.4106,10.3881,10.4016,92800.0
2004-03-11 14:30:00,23.13,23.13,22.91,22.93,95200.0,10.3971,10.3971,10.2982,10.3072,95200.0
2004-03-11 15:00:00,22.93,22.96,22.75,22.8,99800.0,10.3072,10.3207,10.2263,10.2488,99800.0
2004-03-11 15:30:00,22.78,22.8,22.55,22.63,228600.0,10.2398,10.2488,10.1364,10.1724,228600.0
2004-03-12 09:30:00,22.59,22.62,22.43,22.53,189600.0,10.1544,10.1679,10.0825,10.1274,189600.0
2004-03-12 10:00:00,22.54,22.68,22.53,22.53,219000.0,10.1319,10.1949,10.1274,10.1274,219000.0
2004-03-12 10:30:00,22.53,22.53,22.43,22.48,139000.0,10.1274,10.1274,10.0825,10.105,139000.0
2004-03-12 11:00:00,22.48,22.53,22.44,22.53,65000.0,10.105,10.1274,10.087,10.1274,65000.0
2004-03-12 11:30:00,22.54,22.6,22.52,22.58,79000.0,10.1319,10.1589,10.1229,10.1499,79000.0
2004-03-12 12:00:00,22.57,22.63,22.55,22.62,138800.0,10.1454,10.1724,10.1364,10.1679,138800.0
2004-03-12 12:30:00,22.62,22.64,22.59,22.63,71600.0,10.1679,10.1769,10.1544,10.1724,71600.0
2004-03-12 13:00:00,22.62,22.63,22.6,22.6,44600.0,10.1679,10.1724,10.1589,10.1589,44600.0
2004-03-12 13:30:00,22.6,22.6,22.56,22.56,64600.0,10.1589,10.1589,10.1409,10.1409,64600.0
2004-03-12 14:00:00,22.56,22.59,22.52,22.54,78000.0,10.1409,10.1544,10.1229,10.1319,78000.0
2004-03-12 14:30:00,22.55,22.57,22.5,22.52,152000.0,10.1364,10.1454,10.1139,10.1229,152000.0
2004-03-12 15:00:00,22.52,22.59,22.52,22.56,283200.0,10.1229,10.1544,10.1229,10.1409,283200.0
2004-03-12 15:30:00,22.56,22.57,22.5,22.55,228800.0,10.1409,10.1454,10.1139,10.1364,228800.0
2004-03-15 09:30:00,22.55,22.55,22.43,22.49,218000.0,10.1364,10.1364,10.0825,10.1095,218000.0
2004-03-15 10:00:00,22.5,22.56,22.45,22.55,113200.0,10.1139,10.1409,10.0915,10.1364,113200.0
2004-03-15 10:30:00,22.55,22.6,22.5,22.58,85200.0,10.1364,10.1589,10.1139,10.1499,85200.0
2004-03-15 11:00:00,22.57,22.65,22.54,22.65,88000.0,10.1454,10.1814,10.1319,10.1814,88000.0
2004-03-15 11:30:00,22.66,22.68,22.6,22.61,112000.0,10.1859,10.1949,10.1589,10.1634,112000.0
2004-03-15 12:00:00,22.61,22.61,22.56,22.59,141000.0,10.1634,10.1634,10.1409,10.1544,141000.0
2004-03-15 12:30:00,22.59,22.66,22.56,22.65,123200.0,10.1544,10.1859,10.1409,10.1814,123200.0
2004-03-15 13:00:00,22.65,22.67,22.61,22.61,49000.0,10.1814,10.1904,10.1634,10.1634,49000.0
2004-03-15 13:30:00,22.61,22.7,22.56,22.7,177200.0,10.1634,10.2039,10.1409,10.2039,177200.0
2004-03-15 14:00:00,22.7,22.74,22.67,22.67,106600.0,10.2039,10.2218,10.1904,10.1904,106600.0
2004-03-15 14:30:00,22.67,22.7,22.66,22.68,98200.0,10.1904,10.2039,10.1859,10.1949,98200.0
2004-03-15 15:00:00,22.68,22.74,22.68,22.71,104200.0,10.1949,10.2218,10.1949,10.2083,104200.0
2004-03-15 15:30:00,22.72,22.75,22.68,22.71,177800.0,10.2128,10.2263,10.1949,10.2083,177800.0
2004-03-16 09:30:00,22.65,22.7,22.61,22.66,395600.0,10.1814,10.2039,10.1634,10.1859,395600.0
2004-03-16 10:00:00,22.66,22.82,22.66,22.76,173600.0,10.1859,10.2578,10.1859,10.2308,173600.0
2004-03-16 10:30:00,22.76,22.81,22.75,22.77,133800.0,10.2308,10.2533,10.2263,10.2353,133800.0
2004-03-16 11:00:00,22.77,22.8,22.77,22.8,91200.0,10.2353,10.2488,10.2353,10.2488,91200.0
2004-03-16 11:30:00,22.8,22.8,22.75,22.77,201800.0,10.2488,10.2488,10.2263,10.2353,201800.0
2004-03-16 12:00:00,22.77,22.78,22.75,22.77,49200.0,10.2353,10.2398,10.2263,10.2353,49200.0
2004-03-16 12:30:00,22.77,22.77,22.75,22.75,60400.0,10.2353,10.2353,10.2263,10.2263,60400.0
2004-03-16 13:00:00,22.75,22.75,22.71,22.71,238600.0,10.2263,10.2263,10.2083,10.2083,238600.0
2004-03-16 13:30:00,22.72,22.79,22.72,22.79,138000.0,10.2128,10.2443,10.2128,10.2443,138000.0
2004-03-16 14:00:00,22.79,22.87,22.75,22.82,140800.0,10.2443,10.2803,10.2263,10.2578,140800.0
2004-03-16 14:30:00,22.83,22.85,22.68,22.68,100600.0,10.2623,10.2713,10.1949,10.1949,100600.0
2004-03-16 15:00:00,22.68,22.79,22.66,22.77,62600.0,10.1949,10.2443,10.1859,10.2353,62600.0
2004-03-16 15:30:00,22.75,22.83,22.73,22.74,74600.0,10.2263,10.2623,10.2173,10.2218,74600.0
2004-03-17 09:30:00,22.9,23.06,22.85,23.04,211800.0,10.2938,10.3657,10.2713,10.3567,211800.0
2004-03-17 10:00:00,23.04,23.1,23.04,23.07,173600.0,10.3567,10.3837,10.3567,10.3702,173600.0
2004-03-17 10:30:00,23.06,23.1,23.05,23.09,85800.0,10.3657,10.3837,10.3612,10.3792,85800.0
2004-03-17 11:00:00,23.09,23.25,23.09,23.21,156800.0,10.3792,10.4511,10.3792,10.4331,156800.0
2004-03-17 11:30:00,23.21,23.22,23.18,23.19,111200.0,10.4331,10.4376,10.4196,10.4241,111200.0
2004-03-17 12:00:00,23.19,23.25,23.18,23.21,175600.0,10.4241,10.4511,10.4196,10.4331,175600.0
2004-03-17 12:30:00,23.22,23.25,23.22,23.23,192000.0,10.4376,10.4511,10.4376,10.4421,192000.0
2004-03-17 13:00:00,23.23,23.24,23.2,23.21,178200.0,10.4421,10.4466,10.4286,10.4331,178200.0
2004-03-17 13:30:00,23.21,23.27,23.21,23.25,233600.0,10.4331,10.4601,10.4331,10.4511,233600.0
2004-03-17 14:00:00,23.25,23.32,23.25,23.32,111000.0,10.4511,10.4825,10.4511,10.4825,111000.0
2004-03-17 14:30:00,23.32,23.34,23.31,23.32,99200.0,10.4825,10.4915,10.4781,10.4825,99200.0
2004-03-17 15:00:00,23.33,23.33,23.3,23.31,112600.0,10.487,10.487,10.4736,10.4781,112600.0
2004-03-17 15:30:00,23.31,23.33,23.28,23.33,211800.0,10.4781,10.487,10.4646,10.487,211800.0
2004-03-18 09:30:00,23.2,23.23,23.1,23.15,109200.0,10.4286,10.4421,10.3837,10.4061,109200.0
2004-03-18 10:00:00,23.17,23.18,23.07,23.15,107200.0,10.4151,10.4196,10.3702,10.4061,107200.0
2004-03-18 10:30:00,23.15,23.17,23.1,23.15,104400.0,10.4061,10.4151,10.3837,10.4061,104400.0
2004-03-18 11:00:00,23.14,23.14,23.1,23.11,62000.0,10.4016,10.4016,10.3837,10.3881,62000.0
2004-03-18 11:30:00,23.11,23.12,23.09,23.09,85400.0,10.3881,10.3926,10.3792,10.3792,85400.0
2004-03-18 12:00:00,23.09,23.09,22.99,22.99,53000.0,10.3792,10.3792,10.3342,10.3342,53000.0
2004-03-18 12:30:00,22.98,23.2,22.97,23.2,55000.0,10.3297,10.4286,10.3252,10.4286,55000.0
2004-03-18 13:00:00,23.2,23.3,23.1,23.18,102800.0,10.4286,10.4736,10.3837,10.4196,102800.0
2004-03-18 13:30:00,23.18,23.2,23.1,23.11,44600.0,10.4196,10.4286,10.3837,10.3881,44600.0
2004-03-18 14:00:00,23.11,23.15,23.09,23.09,29200.0,10.3881,10.4061,10.3792,10.3792,29200.0
2004-03-18 14:30:00,23.08,23.12,23.04,23.12,107400.0,10.3747,10.3926,10.3567,10.3926,107400.0
2004-03-18 15:00:00,23.13,23.21,23.11,23.21,223800.0,10.3971,10.4331,10.3881,10.4331,223800.0
2004-03-18 15:30:00,23.21,23.25,23.2,23.2,117600.0,10.4331,10.4511,10.4286,10.4286,117600.0
2004-03-19 09:30:00,23.23,23.3,23.22,23.3,214000.0,10.4421,10.4736,10.4376,10.4736,214000.0
2004-03-19 10:00:00,23.3,23.39,23.3,23.36,77800.0,10.4736,10.514,10.4736,10.5005,77800.0
2004-03-19 10:30:00,23.36,23.45,23.36,23.45,88200.0,10.5005,10.541,10.5005,10.541,88200.0
2004-03-19 11:00:00,23.45,23.45,23.39,23.4,62200.0,10.541,10.541,10.514,10.5185,62200.0
2004-03-19 11:30:00,23.39,23.45,23.36,23.36,93600.0,10.514,10.541,10.5005,10.5005,93600.0
2004-03-19 12:00:00,23.38,23.42,23.32,23.36,46200.0,10.5095,10.5275,10.4825,10.5005,46200.0
2004-03-19 12:30:00,23.36,23.36,23.32,23.36,11600.0,10.5005,10.5005,10.4825,10.5005,11600.0
2004-03-19 13:00:00,23.36,23.39,23.35,23.38,81800.0,10.5005,10.514,10.496,10.5095,81800.0
2004-03-19 13:30:00,23.38,23.41,23.38,23.4,66800.0,10.5095,10.523,10.5095,10.5185,66800.0
2004-03-19 14:00:00,23.4,23.43,23.4,23.43,64200.0,10.5185,10.532,10.5185,10.532,64200.0
2004-03-19 14:30:00,23.43,23.47,23.41,23.42,145000.0,10.532,10.55,10.523,10.5275,145000.0
2004-03-19 15:00:00,23.42,23.42,23.3,23.32,124400.0,10.5275,10.5275,10.4736,10.4825,124400.0
2004-03-19 15:30:00,23.32,23.33,23.18,23.27,170000.0,10.4825,10.487,10.4196,10.4601,170000.0
2004-03-22 09:30:00,23.2,23.3,23.01,23.01,91400.0,10.4286,10.4736,10.3432,10.3432,91400.0
2004-03-22 10:00:00,23.03,23.09,23.0,23.05,113600.0,10.3522,10.3792,10.3387,10.3612,113600.0
2004-03-22 10:30:00,23.05,23.11,23.04,23.1,66400.0,10.3612,10.3881,10.3567,10.3837,66400.0
2004-03-22 11:00:00,23.12,23.12,23.05,23.11,49200.0,10.3926,10.3926,10.3612,10.3881,49200.0
2004-03-22 11:30:00,23.11,23.11,23.05,23.11,58800.0,10.3881,10.3881,10.3612,10.3881,58800.0
2004-03-22 12:00:00,23.1,23.11,23.04,23.06,83800.0,10.3837,10.3881,10.3567,10.3657,83800.0
2004-03-22 12:30:00,23.06,23.07,23.04,23.06,92200.0,10.3657,10.3702,10.3567,10.3657,92200.0
2004-03-22 13:00:00,23.06,23.07,23.02,23.04,83200.0,10.3657,10.3702,10.3477,10.3567,83200.0
2004-03-22 13:30:00,23.04,23.06,23.0,23.04,63800.0,10.3567,10.3657,10.3387,10.3567,63800.0
2004-03-22 14:00:00,23.04,23.05,22.96,22.96,91200.0,10.3567,10.3612,10.3207,10.3207,91200.0
2004-03-22 14:30:00,22.96,23.0,22.96,22.99,87800.0,10.3207,10.3387,10.3207,10.3342,87800.0
2004-03-22 15:00:00,22.99,23.01,22.98,22.99,61800.0,10.3342,10.3432,10.3297,10.3342,61800.0
2004-03-22 15:30:00,22.97,23.04,22.97,22.98,263800.0,10.3252,10.3567,10.3252,10.3297,263800.0
2004-03-23 09:30:00,22.98,23.11,22.96,22.96,96400.0,10.3297,10.3881,10.3207,10.3207,96400.0
2004-03-23 10:00:00,22.95,22.99,22.9,22.95,61800.0,10.3162,10.3342,10.2938,10.3162,61800.0
2004-03-23 10:30:00,22.95,23.03,22.93,23.0,75600.0,10.3162,10.3522,10.3072,10.3387,75600.0
2004-03-23 11:00:00,23.0,23.02,22.93,22.97,44400.0,10.3387,10.3477,10.3072,10.3252,44400.0
2004-03-23 11:30:00,22.98,23.04,22.95,23.03,82400.0,10.3297,10.3567,10.3162,10.3522,82400.0
2004-03-23 12:00:00,23.03,23.05,23.0,23.0,84400.0,10.3522,10.3612,10.3387,10.3387,84400.0
2004-03-23 12:30:00,23.01,23.02,22.99,23.0,64600.0,10.3432,10.3477,10.3342,10.3387,64600.0
2004-03-23 13:00:00,23.0,23.03,22.98,23.02,84000.0,10.3387,10.3522,10.3297,10.3477,84000.0
2004-03-23 13:30:00,23.03,23.07,23.02,23.05,71000.0,10.3522,10.3702,10.3477,10.3612,71000.0
2004-03-23 14:00:00,23.05,23.08,23.0,23.03,38000.0,10.3612,10.3747,10.3387,10.3522,38000.0
2004-03-23 14:30:00,23.04,23.08,23.0,23.03,57600.0,10.3567,10.3747,10.3387,10.3522,57600.0
2004-03-23 15:00:00,23.02,23.1,22.99,23.1,64600.0,10.3477,10.3837,10.3342,10.3837,64600.0
2004-03-23 15:30:00,23.1,23.1,23.02,23.09,298000.0,10.3837,10.3837,10.3477,10.3792,298000.0
2004-03-24 09:30:00,23.08,23.11,23.02,23.08,88800.0,10.3747,10.3881,10.3477,10.3747,88800.0
2004-03-24 10:00:00,23.08,23.16,23.07,23.15,109200.0,10.3747,10.4106,10.3702,10.4061,109200.0
2004-03-24 10:30:00,23.13,23.16,23.05,23.06,43000.0,10.3971,10.4106,10.3612,10.3657,43000.0
2004-03-24 11:00:00,23.06,23.22,23.06,23.21,90800.0,10.3657,10.4376,10.3657,10.4331,90800.0
2004-03-24 11:30:00,23.21,23.24,23.15,23.18,155600.0,10.4331,10.4466,10.4061,10.4196,155600.0
2004-03-24 12:00:00,23.2,23.22,23.18,23.22,60200.0,10.4286,10.4376,10.4196,10.4376,60200.0
2004-03-24 12:30:00,23.22,23.25,23.15,23.15,39400.0,10.4376,10.4511,10.4061,10.4061,39400.0
2004-03-24 13:00:00,23.15,23.18,23.13,23.18,55600.0,10.4061,10.4196,10.3971,10.4196,55600.0
2004-03-24 13:30:00,23.17,23.22,23.17,23.22,122800.0,10.4151,10.4376,10.4151,10.4376,122800.0
2004-03-24 14:00:00,23.21,23.21,23.17,23.18,152600.0,10.4331,10.4331,10.4151,10.4196,152600.0
2004-03-24 14:30:00,23.18,23.18,23.13,23.18,108600.0,10.4196,10.4196,10.3971,10.4196,108600.0
2004-03-24 15:00:00,23.18,23.18,23.11,23.12,79400.0,10.4196,10.4196,10.3881,10.3926,79400.0
2004-03-24 15:30:00,23.12,23.16,23.09,23.14,144200.0,10.3926,10.4106,10.3792,10.4016,144200.0
2004-03-25 09:30:00,23.15,23.3,23.15,23.25,188200.0,10.4061,10.4736,10.4061,10.4511,188200.0
2004-03-25 10:00:00,23.24,23.33,23.23,23.31,129800.0,10.4466,10.487,10.4421,10.4781,129800.0
2004-03-25 10:30:00,23.31,23.31,23.21,23.21,88400.0,10.4781,10.4781,10.4331,10.4331,88400.0
2004-03-25 11:00:00,23.2,23.24,23.18,23.21,64200.0,10.4286,10.4466,10.4196,10.4331,64200.0
2004-03-25 11:30:00,23.21,23.21,23.18,23.18,89400.0,10.4331,10.4331,10.4196,10.4196,89400.0
2004-03-25 12:00:00,23.17,23.2,23.14,23.2,30000.0,10.4151,10.4286,10.4016,10.4286,30000.0
2004-03-25 12:30:00,23.22,23.25,23.18,23.18,56000.0,10.4376,10.4511,10.4196,10.4196,56000.0
2004-03-25 13:00:00,23.17,23.22,23.16,23.2,27400.0,10.4151,10.4376,10.4106,10.4286,27400.0
2004-03-25 13:30:00,23.2,23.25,23.19,23.24,87000.0,10.4286,10.4511,10.4241,10.4466,87000.0
2004-03-25 14:00:00,23.24,23.31,23.23,23.31,190800.0,10.4466,10.4781,10.4421,10.4781,190800.0
2004-03-25 14:30:00,23.3,23.3,23.21,23.22,44400.0,10.4736,10.4736,10.4331,10.4376,44400.0
2004-03-25 15:00:00,23.22,23.29,23.18,23.21,137200.0,10.4376,10.4691,10.4196,10.4331,137200.0
2004-03-25 15:30:00,23.21,23.25,23.17,23.18,232200.0,10.4331,10.4511,10.4151,10.4196,232200.0
2004-03-26 09:30:00,23.18,23.3,23.18,23.27,91000.0,10.4196,10.4736,10.4196,10.4601,91000.0
2004-03-26 10:00:00,23.26,23.29,23.22,23.24,69600.0,10.4556,10.4691,10.4376,10.4466,69600.0
2004-03-26 10:30:00,23.24,23.33,23.24,23.29,76400.0,10.4466,10.487,10.4466,10.4691,76400.0
2004-03-26 11:00:00,23.29,23.35,23.28,23.34,50200.0,10.4691,10.496,10.4646,10.4915,50200.0
2004-03-26 11:30:00,23.33,23.38,23.32,23.34,55800.0,10.487,10.5095,10.4825,10.4915,55800.0
2004-03-26 12:00:00,23.33,23.36,23.31,23.31,61400.0,10.487,10.5005,10.4781,10.4781,61400.0
2004-03-26 12:30:00,23.32,23.34,23.31,23.32,28800.0,10.4825,10.4915,10.4781,10.4825,28800.0
2004-03-26 13:00:00,23.31,23.32,23.28,23.29,40600.0,10.4781,10.4825,10.4646,10.4691,40600.0
2004-03-26 13:30:00,23.29,23.34,23.29,23.33,52600.0,10.4691,10.4915,10.4691,10.487,52600.0
2004-03-26 14:00:00,23.33,23.35,23.33,23.33,67800.0,10.487,10.496,10.487,10.487,67800.0
2004-03-26 14:30:00,23.34,23.36,23.34,23.35,63400.0,10.4915,10.5005,10.4915,10.496,63400.0
2004-03-26 15:00:00,23.36,23.36,23.33,23.34,79800.0,10.5005,10.5005,10.487,10.4915,79800.0
2004-03-26 15:30:00,23.34,23.34,23.23,23.27,110200.0,10.4915,10.4915,10.4421,10.4601,110200.0
2004-03-29 09:30:00,23.26,23.26,23.1,23.11,116000.0,10.4556,10.4556,10.3837,10.3881,116000.0
2004-03-29 10:00:00,23.12,23.23,23.12,23.21,90000.0,10.3926,10.4421,10.3926,10.4331,90000.0
2004-03-29 10:30:00,23.21,23.22,23.18,23.21,189200.0,10.4331,10.4376,10.4196,10.4331,189200.0
2004-03-29 11:00:00,23.21,23.22,23.19,23.21,51000.0,10.4331,10.4376,10.4241,10.4331,51000.0
2004-03-29 11:30:00,23.2,23.22,23.17,23.21,51000.0,10.4286,10.4376,10.4151,10.4331,51000.0
2004-03-29 12:00:00,23.21,23.25,23.21,23.25,56800.0,10.4331,10.4511,10.4331,10.4511,56800.0
2004-03-29 12:30:00,23.25,23.27,23.25,23.25,57000.0,10.4511,10.4601,10.4511,10.4511,57000.0
2004-03-29 13:00:00,23.25,23.27,23.25,23.27,40200.0,10.4511,10.4601,10.4511,10.4601,40200.0
2004-03-29 13:30:00,23.27,23.36,23.27,23.32,66400.0,10.4601,10.5005,10.4601,10.4825,66400.0
2004-03-29 14:00:00,23.32,23.33,23.26,23.27,212600.0,10.4825,10.487,10.4556,10.4601,212600.0
2004-03-29 14:30:00,23.28,23.31,23.25,23.3,135400.0,10.4646,10.4781,10.4511,10.4736,135400.0
2004-03-29 15:00:00,23.32,23.34,23.27,23.33,103600.0,10.4825,10.4915,10.4601,10.487,103600.0
2004-03-29 15:30:00,23.33,23.35,23.28,23.35,152200.0,10.487,10.496,10.4646,10.496,152200.0
2004-03-30 09:30:00,23.38,23.46,23.3,23.45,108600.0,10.5095,10.5455,10.4736,10.541,108600.0
2004-03-30 10:00:00,23.45,23.45,23.38,23.43,140600.0,10.541,10.541,10.5095,10.532,140600.0
2004-03-30 10:30:00,23.45,23.46,23.41,23.43,44600.0,10.541,10.5455,10.523,10.532,44600.0
2004-03-30 11:00:00,23.43,23.45,23.42,23.43,78200.0,10.532,10.541,10.5275,10.532,78200.0
2004-03-30 11:30:00,23.43,23.48,23.43,23.47,56200.0,10.532,10.5545,10.532,10.55,56200.0
2004-03-30 12:00:00,23.47,23.47,23.4,23.42,163600.0,10.55,10.55,10.5185,10.5275,163600.0
2004-03-30 12:30:00,23.43,23.43,23.41,23.43,64400.0,10.532,10.532,10.523,10.532,64400.0
2004-03-30 13:00:00,23.43,23.45,23.42,23.43,50800.0,10.532,10.541,10.5275,10.532,50800.0
2004-03-30 13:30:00,23.43,23.48,23.42,23.48,53600.0,10.532,10.5545,10.5275,10.5545,53600.0
2004-03-30 14:00:00,23.48,23.5,23.47,23.5,82600.0,10.5545,10.5635,10.55,10.5635,82600.0
2004-03-30 14:30:00,23.5,23.58,23.5,23.55,282000.0,10.5635,10.5994,10.5635,10.5859,282000.0
2004-03-30 15:00:00,23.55,23.61,23.54,23.59,181600.0,10.5859,10.6129,10.5814,10.6039,181600.0
2004-03-30 15:30:00,23.59,23.61,23.55,23.58,502000.0,10.6039,10.6129,10.5859,10.5994,502000.0
2004-03-31 09:30:00,23.59,23.59,23.4,23.5,230000.0,10.6039,10.6039,10.5185,10.5635,230000.0
2004-03-31 10:00:00,23.47,23.55,23.39,23.55,372000.0,10.55,10.5859,10.514,10.5859,372000.0
2004-03-31 10:30:00,23.55,23.55,23.5,23.51,567600.0,10.5859,10.5859,10.5635,10.568,567600.0
2004-03-31 11:00:00,23.51,23.52,23.46,23.48,620800.0,10.568,10.5724,10.5455,10.5545,620800.0
2004-03-31 11:30:00,23.48,23.5,23.45,23.49,178400.0,10.5545,10.5635,10.541,10.559,178400.0
2004-03-31 12:00:00,23.48,23.5,23.48,23.5,73000.0,10.5545,10.5635,10.5545,10.5635,73000.0
2004-03-31 12:30:00,23.5,23.5,23.48,23.48,95800.0,10.5635,10.5635,10.5545,10.5545,95800.0
2004-03-31 13:00:00,23.48,23.48,23.46,23.47,56800.0,10.5545,10.5545,10.5455,10.55,56800.0
2004-03-31 13:30:00,23.47,23.5,23.43,23.48,537400.0,10.55,10.5635,10.532,10.5545,537400.0
2004-03-31 14:00:00,23.49,23.53,23.48,23.5,147000.0,10.559,10.5769,10.5545,10.5635,147000.0
2004-03-31 14:30:00,23.5,23.58,23.5,23.57,119400.0,10.5635,10.5994,10.5635,10.5949,119400.0
2004-03-31 15:00:00,23.56,23.58,23.49,23.5,123800.0,10.5904,10.5994,10.559,10.5635,123800.0
2004-03-31 15:30:00,23.5,23.52,23.47,23.48,153000.0,10.5635,10.5724,10.55,10.5545,153000.0
2004-04-01 09:30:00,23.55,23.73,23.52,23.66,209600.0,10.5859,10.6668,10.5724,10.6354,209600.0
2004-04-01 10:00:00,23.67,23.75,23.65,23.67,154200.0,10.6399,10.6758,10.6309,10.6399,154200.0
2004-04-01 10:30:00,23.68,23.73,23.65,23.69,108200.0,10.6444,10.6668,10.6309,10.6489,108200.0
2004-04-01 11:00:00,23.68,23.7,23.64,23.67,72200.0,10.6444,10.6534,10.6264,10.6399,72200.0
2004-04-01 11:30:00,23.66,23.68,23.65,23.67,58400.0,10.6354,10.6444,10.6309,10.6399,58400.0
2004-04-01 12:00:00,23.67,23.68,23.65,23.66,173800.0,10.6399,10.6444,10.6309,10.6354,173800.0
2004-04-01 12:30:00,23.66,23.68,23.66,23.67,96800.0,10.6354,10.6444,10.6354,10.6399,96800.0
2004-04-01 13:00:00,23.67,23.7,23.67,23.7,48800.0,10.6399,10.6534,10.6399,10.6534,48800.0
2004-04-01 13:30:00,23.7,23.74,23.68,23.71,84800.0,10.6534,10.6713,10.6444,10.6579,84800.0
2004-04-01 14:00:00,23.69,23.7,23.67,23.68,129200.0,10.6489,10.6534,10.6399,10.6444,129200.0
2004-04-01 14:30:00,23.67,23.7,23.66,23.67,171600.0,10.6399,10.6534,10.6354,10.6399,171600.0
2004-04-01 15:00:00,23.68,23.7,23.65,23.66,67200.0,10.6444,10.6534,10.6309,10.6354,67200.0
2004-04-01 15:30:00,23.66,23.73,23.65,23.72,95000.0,10.6354,10.6668,10.6309,10.6623,95000.0
2004-04-02 09:30:00,23.8,23.85,23.61,23.66,122600.0,10.6983,10.7208,10.6129,10.6354,122600.0
2004-04-02 10:00:00,23.64,23.66,23.54,23.59,160400.0,10.6264,10.6354,10.5814,10.6039,160400.0
2004-04-02 10:30:00,23.59,23.66,23.58,23.63,127200.0,10.6039,10.6354,10.5994,10.6219,127200.0
2004-04-02 11:00:00,23.64,23.64,23.55,23.57,88200.0,10.6264,10.6264,10.5859,10.5949,88200.0
2004-04-02 11:30:00,23.57,23.59,23.55,23.58,123200.0,10.5949,10.6039,10.5859,10.5994,123200.0
2004-04-02 12:00:00,23.58,23.58,23.49,23.52,314000.0,10.5994,10.5994,10.559,10.5724,314000.0
2004-04-02 12:30:00,23.54,23.63,23.53,23.6,117200.0,10.5814,10.6219,10.5769,10.6084,117200.0
2004-04-02 13:00:00,23.59,23.6,23.54,23.56,36800.0,10.6039,10.6084,10.5814,10.5904,36800.0
2004-04-02 13:30:00,23.55,23.56,23.5,23.56,123000.0,10.5859,10.5904,10.5635,10.5904,123000.0
2004-04-02 14:00:00,23.56,23.58,23.5,23.57,124200.0,10.5904,10.5994,10.5635,10.5949,124200.0
2004-04-02 14:30:00,23.56,23.58,23.55,23.57,67400.0,10.5904,10.5994,10.5859,10.5949,67400.0
2004-04-02 15:00:00,23.57,23.64,23.56,23.62,134000.0,10.5949,10.6264,10.5904,10.6174,134000.0
2004-04-02 15:30:00,23.63,23.64,23.56,23.61,124800.0,10.6219,10.6264,10.5904,10.6129,124800.0
2004-04-05 09:30:00,23.58,23.63,23.49,23.52,156400.0,10.5994,10.6219,10.559,10.5724,156400.0
2004-04-05 10:00:00,23.52,23.55,23.5,23.51,65000.0,10.5724,10.5859,10.5635,10.568,65000.0
2004-04-05 10:30:00,23.52,23.56,23.51,23.53,98400.0,10.5724,10.5904,10.568,10.5769,98400.0
2004-04-05 11:00:00,23.52,23.56,23.51,23.51,210400.0,10.5724,10.5904,10.568,10.568,210400.0
2004-04-05 11:30:00,23.51,23.52,23.49,23.49,108400.0,10.568,10.5724,10.559,10.559,108400.0
2004-04-05 12:00:00,23.49,23.5,23.45,23.45,181000.0,10.559,10.5635,10.541,10.541,181000.0
2004-04-05 12:30:00,23.45,23.56,23.45,23.56,92200.0,10.541,10.5904,10.541,10.5904,92200.0
2004-04-05 13:00:00,23.55,23.58,23.48,23.55,100200.0,10.5859,10.5994,10.5545,10.5859,100200.0
2004-04-05 13:30:00,23.56,23.57,23.5,23.54,88600.0,10.5904,10.5949,10.5635,10.5814,88600.0
2004-04-05 14:00:00,23.53,23.55,23.5,23.52,133200.0,10.5769,10.5859,10.5635,10.5724,133200.0
2004-04-05 14:30:00,23.51,23.52,23.47,23.47,91800.0,10.568,10.5724,10.55,10.55,91800.0
2004-04-05 15:00:00,23.46,23.51,23.43,23.51,165400.0,10.5455,10.568,10.532,10.568,165400.0
2004-04-05 15:30:00,23.51,23.6,23.5,23.57,156200.0,10.568,10.6084,10.5635,10.5949,156200.0
2004-04-06 09:30:00,23.55,23.56,23.5,23.5,70000.0,10.5859,10.5904,10.5635,10.5635,70000.0
2004-04-06 10:00:00,23.51,23.54,23.5,23.53,77600.0,10.568,10.5814,10.5635,10.5769,77600.0
2004-04-06 10:30:00,23.53,23.55,23.52,23.55,95600.0,10.5769,10.5859,10.5724,10.5859,95600.0
2004-04-06 11:00:00,23.55,23.56,23.51,23.54,160600.0,10.5859,10.5904,10.568,10.5814,160600.0
2004-04-06 11:30:00,23.54,23.54,23.49,23.52,82400.0,10.5814,10.5814,10.559,10.5724,82400.0
2004-04-06 12:00:00,23.5,23.57,23.5,23.57,272000.0,10.5635,10.5949,10.5635,10.5949,272000.0
2004-04-06 12:30:00,23.57,23.57,23.52,23.52,53800.0,10.5949,10.5949,10.5724,10.5724,53800.0
2004-04-06 13:00:00,23.52,23.53,23.5,23.5,215000.0,10.5724,10.5769,10.5635,10.5635,215000.0
2004-04-06 13:30:00,23.5,23.52,23.49,23.49,53200.0,10.5635,10.5724,10.559,10.559,53200.0
2004-04-06 14:00:00,23.49,23.51,23.49,23.5,138000.0,10.559,10.568,10.559,10.5635,138000.0
2004-04-06 14:30:00,23.51,23.52,23.49,23.49,179800.0,10.568,10.5724,10.559,10.559,179800.0
2004-04-06 15:00:00,23.49,23.5,23.48,23.48,115400.0,10.559,10.5635,10.5545,10.5545,115400.0
2004-04-06 15:30:00,23.48,23.52,23.48,23.52,242600.0,10.5545,10.5724,10.5545,10.5724,242600.0
2004-04-07 09:30:00,23.51,23.51,23.4,23.4,125400.0,10.568,10.568,10.5185,10.5185,125400.0
2004-04-07 10:00:00,23.41,23.45,23.38,23.41,184400.0,10.523,10.541,10.5095,10.523,184400.0
2004-04-07 10:30:00,23.41,23.41,23.32,23.38,109000.0,10.523,10.523,10.4825,10.5095,109000.0
2004-04-07 11:00:00,23.39,23.39,23.32,23.33,105200.0,10.514,10.514,10.4825,10.487,105200.0
2004-04-07 11:30:00,23.33,23.35,23.3,23.31,86800.0,10.487,10.496,10.4736,10.4781,86800.0
2004-04-07 12:00:00,23.3,23.31,23.28,23.28,159600.0,10.4736,10.4781,10.4646,10.4646,159600.0
2004-04-07 12:30:00,23.28,23.31,23.27,23.29,132200.0,10.4646,10.4781,10.4601,10.4691,132200.0
2004-04-07 13:00:00,23.3,23.31,23.29,23.3,126200.0,10.4736,10.4781,10.4691,10.4736,126200.0
2004-04-07 13:30:00,23.3,23.3,23.25,23.3,60800.0,10.4736,10.4736,10.4511,10.4736,60800.0
2004-04-07 14:00:00,23.3,23.35,23.28,23.35,55400.0,10.4736,10.496,10.4646,10.496,55400.0
2004-04-07 14:30:00,23.34,23.39,23.3,23.38,125000.0,10.4915,10.514,10.4736,10.5095,125000.0
2004-04-07 15:00:00,23.39,23.47,23.38,23.45,128000.0,10.514,10.55,10.5095,10.541,128000.0
2004-04-07 15:30:00,23.45,23.48,23.27,23.43,205800.0,10.541,10.5545,10.4601,10.532,205800.0
2004-04-08 09:30:00,23.45,23.53,23.43,23.44,105000.0,10.541,10.5769,10.532,10.5365,105000.0
2004-04-08 10:00:00,23.43,23.47,23.41,23.43,63200.0,10.532,10.55,10.523,10.532,63200.0
2004-04-08 10:30:00,23.43,23.45,23.41,23.41,95800.0,10.532,10.541,10.523,10.523,95800.0
2004-04-08 11:00:00,23.42,23.43,23.38,23.41,51200.0,10.5275,10.532,10.5095,10.523,51200.0
2004-04-08 11:30:00,23.4,23.42,23.37,23.38,130800.0,10.5185,10.5275,10.505,10.5095,130800.0
2004-04-08 12:00:00,23.37,23.41,23.28,23.31,205800.0,10.505,10.523,10.4646,10.4781,205800.0
2004-04-08 12:30:00,23.33,23.34,23.3,23.3,241000.0,10.487,10.4915,10.4736,10.4736,241000.0
2004-04-08 13:00:00,23.3,23.38,23.3,23.35,48800.0,10.4736,10.5095,10.4736,10.496,48800.0
2004-04-08 13:30:00,23.35,23.38,23.31,23.35,121600.0,10.496,10.5095,10.4781,10.496,121600.0
2004-04-08 14:00:00,23.35,23.35,23.28,23.29,195400.0,10.496,10.496,10.4646,10.4691,195400.0
2004-04-08 14:30:00,23.29,23.3,23.23,23.25,94000.0,10.4691,10.4736,10.4421,10.4511,94000.0
2004-04-08 15:00:00,23.26,23.29,23.18,23.23,203200.0,10.4556,10.4691,10.4196,10.4421,203200.0
2004-04-08 15:30:00,23.23,23.31,23.23,23.3,93000.0,10.4421,10.4781,10.4421,10.4736,93000.0
2004-04-12 09:30:00,23.3,23.31,23.24,23.27,91200.0,10.4736,10.4781,10.4466,10.4601,91200.0
2004-04-12 10:00:00,23.27,23.32,23.25,23.32,79000.0,10.4601,10.4825,10.4511,10.4825,79000.0
2004-04-12 10:30:00,23.32,23.32,23.25,23.28,161400.0,10.4825,10.4825,10.4511,10.4646,161400.0
2004-04-12 11:00:00,23.28,23.28,23.22,23.23,218000.0,10.4646,10.4646,10.4376,10.4421,218000.0
2004-04-12 11:30:00,23.23,23.23,23.11,23.14,257800.0,10.4421,10.4421,10.3881,10.4016,257800.0
2004-04-12 12:00:00,23.13,23.13,23.0,23.0,222200.0,10.3971,10.3971,10.3387,10.3387,222200.0
2004-04-12 12:30:00,23.0,23.02,22.95,23.01,419400.0,10.3387,10.3477,10.3162,10.3432,419400.0
2004-04-12 13:00:00,23.01,23.05,22.99,23.02,182000.0,10.3432,10.3612,10.3342,10.3477,182000.0
2004-04-12 13:30:00,23.02,23.1,23.02,23.09,108800.0,10.3477,10.3837,10.3477,10.3792,108800.0
2004-04-12 14:00:00,23.09,23.1,22.99,23.03,191800.0,10.3792,10.3837,10.3342,10.3522,191800.0
2004-04-12 14:30:00,23.03,23.04,23.0,23.0,126000.0,10.3522,10.3567,10.3387,10.3387,126000.0
2004-04-12 15:00:00,23.0,23.0,22.93,22.95,168200.0,10.3387,10.3387,10.3072,10.3162,168200.0
2004-04-12 15:30:00,22.95,23.02,22.95,23.0,320000.0,10.3162,10.3477,10.3162,10.3387,320000.0
2004-04-13 09:30:00,22.95,22.96,22.46,22.57,713600.0,10.3162,10.3207,10.096,10.1454,713600.0
2004-04-13 10:00:00,22.54,22.57,22.49,22.55,582800.0,10.1319,10.1454,10.1095,10.1364,582800.0
2004-04-13 10:30:00,22.55,22.68,22.54,22.54,342400.0,10.1364,10.1949,10.1319,10.1319,342400.0
2004-04-13 11:00:00,22.54,22.59,22.51,22.56,116400.0,10.1319,10.1544,10.1184,10.1409,116400.0
2004-04-13 11:30:00,22.57,22.6,22.52,22.53,180600.0,10.1454,10.1589,10.1229,10.1274,180600.0
2004-04-13 12:00:00,22.53,22.55,22.5,22.52,170600.0,10.1274,10.1364,10.1139,10.1229,170600.0
2004-04-13 12:30:00,22.52,22.54,22.49,22.5,152200.0,10.1229,10.1319,10.1095,10.1139,152200.0
2004-04-13 13:00:00,22.5,22.5,22.44,22.47,230800.0,10.1139,10.1139,10.087,10.1005,230800.0
2004-04-13 13:30:00,22.47,22.47,22.4,22.43,147600.0,10.1005,10.1005,10.069,10.0825,147600.0
2004-04-13 14:00:00,22.44,22.46,22.39,22.41,303800.0,10.087,10.096,10.0645,10.0735,303800.0
2004-04-13 14:30:00,22.41,22.46,22.4,22.45,311400.0,10.0735,10.096,10.069,10.0915,311400.0
2004-04-13 15:00:00,22.45,22.5,22.4,22.49,159200.0,10.0915,10.1139,10.069,10.1095,159200.0
2004-04-13 15:30:00,22.48,22.57,22.48,22.55,212400.0,10.105,10.1454,10.105,10.1364,212400.0
2004-04-14 09:30:00,22.33,22.33,22.05,22.12,540400.0,10.0375,10.0375,9.9117,9.9431,540400.0
2004-04-14 10:00:00,22.11,22.22,22.06,22.22,566200.0,9.9386,9.9881,9.9162,9.9881,566200.0
2004-04-14 10:30:00,22.21,22.39,22.21,22.35,247800.0,9.9836,10.0645,9.9836,10.0465,247800.0
2004-04-14 11:00:00,22.36,22.45,22.36,22.43,198000.0,10.051,10.0915,10.051,10.0825,198000.0
2004-04-14 11:30:00,22.43,22.43,22.33,22.34,85200.0,10.0825,10.0825,10.0375,10.042,85200.0
2004-04-14 12:00:00,22.35,22.37,22.21,22.36,165600.0,10.0465,10.0555,9.9836,10.051,165600.0
2004-04-14 12:30:00,22.35,22.37,22.32,22.36,71200.0,10.0465,10.0555,10.033,10.051,71200.0
2004-04-14 13:00:00,22.36,22.38,22.35,22.36,64600.0,10.051,10.06,10.0465,10.051,64600.0
2004-04-14 13:30:00,22.36,22.38,22.35,22.35,68200.0,10.051,10.06,10.0465,10.0465,68200.0
2004-04-14 14:00:00,22.35,22.35,22.3,22.3,133600.0,10.0465,10.0465,10.024,10.024,133600.0
2004-04-14 14:30:00,22.3,22.33,22.28,22.32,150600.0,10.024,10.0375,10.0151,10.033,150600.0
2004-04-14 15:00:00,22.32,22.34,22.28,22.3,162600.0,10.033,10.042,10.0151,10.024,162600.0
2004-04-14 15:30:00,22.3,22.3,22.25,22.29,307000.0,10.024,10.024,10.0016,10.0196,307000.0
2004-04-15 09:30:00,22.33,22.8,22.31,22.5,399200.0,10.0375,10.2488,10.0285,10.1139,399200.0
2004-04-15 10:00:00,22.54,22.69,22.53,22.69,843600.0,10.1319,10.1994,10.1274,10.1994,843600.0
2004-04-15 10:30:00,22.68,22.7,22.52,22.66,429800.0,10.1949,10.2039,10.1229,10.1859,429800.0
2004-04-15 11:00:00,22.66,22.72,22.65,22.69,157200.0,10.1859,10.2128,10.1814,10.1994,157200.0
2004-04-15 11:30:00,22.68,22.72,22.66,22.72,211200.0,10.1949,10.2128,10.1859,10.2128,211200.0
2004-04-15 12:00:00,22.73,22.75,22.65,22.69,287200.0,10.2173,10.2263,10.1814,10.1994,287200.0
2004-04-15 12:30:00,22.69,22.73,22.65,22.67,136800.0,10.1994,10.2173,10.1814,10.1904,136800.0
2004-04-15 13:00:00,22.67,22.67,22.55,22.55,142600.0,10.1904,10.1904,10.1364,10.1364,142600.0
2004-04-15 13:30:00,22.57,22.63,22.55,22.56,109800.0,10.1454,10.1724,10.1364,10.1409,109800.0
2004-04-15 14:00:00,22.56,22.59,22.49,22.58,198800.0,10.1409,10.1544,10.1095,10.1499,198800.0
2004-04-15 14:30:00,22.58,22.63,22.56,22.61,176400.0,10.1499,10.1724,10.1409,10.1634,176400.0
2004-04-15 15:00:00,22.61,22.67,22.56,22.63,373600.0,10.1634,10.1904,10.1409,10.1724,373600.0
2004-04-15 15:30:00,22.63,22.68,22.61,22.65,227800.0,10.1724,10.1949,10.1634,10.1814,227800.0
2004-04-16 09:30:00,22.7,22.74,22.61,22.73,153800.0,10.2039,10.2218,10.1634,10.2173,153800.0
2004-04-16 10:00:00,22.73,22.75,22.67,22.73,57000.0,10.2173,10.2263,10.1904,10.2173,57000.0
2004-04-16 10:30:00,22.72,22.73,22.63,22.66,38200.0,10.2128,10.2173,10.1724,10.1859,38200.0
2004-04-16 11:00:00,22.66,22.68,22.63,22.67,53200.0,10.1859,10.1949,10.1724,10.1904,53200.0
2004-04-16 11:30:00,22.65,22.73,22.65,22.7,38600.0,10.1814,10.2173,10.1814,10.2039,38600.0
2004-04-16 12:00:00,22.71,22.78,22.71,22.76,39800.0,10.2083,10.2398,10.2083,10.2308,39800.0
2004-04-16 12:30:00,22.76,22.78,22.73,22.73,72800.0,10.2308,10.2398,10.2173,10.2173,72800.0
2004-04-16 13:00:00,22.73,22.74,22.71,22.72,30800.0,10.2173,10.2218,10.2083,10.2128,30800.0
2004-04-16 13:30:00,22.72,22.75,22.71,22.74,31600.0,10.2128,10.2263,10.2083,10.2218,31600.0
2004-04-16 14:00:00,22.74,22.75,22.73,22.74,56400.0,10.2218,10.2263,10.2173,10.2218,56400.0
2004-04-16 14:30:00,22.74,22.74,22.72,22.74,46000.0,10.2218,10.2218,10.2128,10.2218,46000.0
2004-04-16 15:00:00,22.74,22.79,22.68,22.7,100200.0,10.2218,10.2443,10.1949,10.2039,100200.0
2004-04-16 15:30:00,22.7,22.74,22.7,22.73,187000.0,10.2039,10.2218,10.2039,10.2173,187000.0
2004-04-19 09:30:00,22.68,22.68,22.56,22.57,83000.0,10.1949,10.1949,10.1409,10.1454,83000.0
2004-04-19 10:00:00,22.56,22.6,22.5,22.59,76600.0,10.1409,10.1589,10.1139,10.1544,76600.0
2004-04-19 10:30:00,22.59,22.59,22.52,22.56,46800.0,10.1544,10.1544,10.1229,10.1409,46800.0
2004-04-19 11:00:00,22.57,22.58,22.54,22.56,51800.0,10.1454,10.1499,10.1319,10.1409,51800.0
2004-04-19 11:30:00,22.57,22.63,22.57,22.61,45800.0,10.1454,10.1724,10.1454,10.1634,45800.0
2004-04-19 12:00:00,22.62,22.63,22.56,22.61,45400.0,10.1679,10.1724,10.1409,10.1634,45400.0
2004-04-19 12:30:00,22.61,22.66,22.61,22.61,57200.0,10.1634,10.1859,10.1634,10.1634,57200.0
2004-04-19 13:00:00,22.61,22.66,22.57,22.61,93400.0,10.1634,10.1859,10.1454,10.1634,93400.0
2004-04-19 13:30:00,22.61,22.63,22.56,22.59,27400.0,10.1634,10.1724,10.1409,10.1544,27400.0
2004-04-19 14:00:00,22.59,22.6,22.51,22.52,86600.0,10.1544,10.1589,10.1184,10.1229,86600.0
2004-04-19 14:30:00,22.52,22.57,22.48,22.54,167000.0,10.1229,10.1454,10.105,10.1319,167000.0
2004-04-19 15:00:00,22.55,22.59,22.55,22.55,69400.0,10.1364,10.1544,10.1364,10.1364,69400.0
2004-04-19 15:30:00,22.55,22.57,22.51,22.52,128400.0,10.1364,10.1454,10.1184,10.1229,128400.0
2004-04-20 09:30:00,22.53,22.58,22.41,22.41,143000.0,10.1274,10.1499,10.0735,10.0735,143000.0
2004-04-20 10:00:00,22.41,22.55,22.4,22.54,123200.0,10.0735,10.1364,10.069,10.1319,123200.0
2004-04-20 10:30:00,22.55,22.61,22.5,22.5,96400.0,10.1364,10.1634,10.1139,10.1139,96400.0
2004-04-20 11:00:00,22.52,22.56,22.51,22.53,41400.0,10.1229,10.1409,10.1184,10.1274,41400.0
2004-04-20 11:30:00,22.53,22.57,22.53,22.53,71000.0,10.1274,10.1454,10.1274,10.1274,71000.0
2004-04-20 12:00:00,22.53,22.57,22.53,22.56,39400.0,10.1274,10.1454,10.1274,10.1409,39400.0
2004-04-20 12:30:00,22.56,22.59,22.55,22.55,30200.0,10.1409,10.1544,10.1364,10.1364,30200.0
2004-04-20 13:00:00,22.55,22.58,22.54,22.55,58800.0,10.1364,10.1499,10.1319,10.1364,58800.0
2004-04-20 13:30:00,22.56,22.58,22.54,22.55,37200.0,10.1409,10.1499,10.1319,10.1364,37200.0
2004-04-20 14:00:00,22.55,22.61,22.54,22.6,133200.0,10.1364,10.1634,10.1319,10.1589,133200.0
2004-04-20 14:30:00,22.61,22.62,22.48,22.5,99000.0,10.1634,10.1679,10.105,10.1139,99000.0
2004-04-20 15:00:00,22.5,22.56,22.48,22.5,101000.0,10.1139,10.1409,10.105,10.1139,101000.0
2004-04-20 15:30:00,22.51,22.53,22.35,22.36,296600.0,10.1184,10.1274,10.0465,10.051,296600.0
2004-04-21 09:30:00,22.35,22.35,22.16,22.16,176800.0,10.0465,10.0465,9.9611,9.9611,176800.0
2004-04-21 10:00:00,22.16,22.23,22.09,22.2,155400.0,9.9611,9.9926,9.9296,9.9791,155400.0
2004-04-21 10:30:00,22.2,22.23,22.18,22.22,103400.0,9.9791,9.9926,9.9701,9.9881,103400.0
2004-04-21 11:00:00,22.22,22.25,22.17,22.25,56000.0,9.9881,10.0016,9.9656,10.0016,56000.0
2004-04-21 11:30:00,22.24,22.31,22.21,22.31,38800.0,9.9971,10.0285,9.9836,10.0285,38800.0
2004-04-21 12:00:00,22.31,22.36,22.23,22.35,65600.0,10.0285,10.051,9.9926,10.0465,65600.0
2004-04-21 12:30:00,22.35,22.38,22.25,22.26,72600.0,10.0465,10.06,10.0016,10.0061,72600.0
2004-04-21 13:00:00,22.26,22.35,22.25,22.29,58200.0,10.0061,10.0465,10.0016,10.0196,58200.0
2004-04-21 13:30:00,22.3,22.34,22.3,22.34,54400.0,10.024,10.042,10.024,10.042,54400.0
2004-04-21 14:00:00,22.35,22.37,22.31,22.35,36400.0,10.0465,10.0555,10.0285,10.0465,36400.0
2004-04-21 14:30:00,22.35,22.36,22.28,22.28,135000.0,10.0465,10.051,10.0151,10.0151,135000.0
2004-04-21 15:00:00,22.28,22.35,22.25,22.3,132800.0,10.0151,10.0465,10.0016,10.024,132800.0
2004-04-21 15:30:00,22.3,22.31,22.25,22.28,175800.0,10.024,10.0285,10.0016,10.0151,175800.0
2004-04-22 09:30:00,22.17,22.34,22.17,22.29,113400.0,9.9656,10.042,9.9656,10.0196,113400.0
2004-04-22 10:00:00,22.29,22.38,22.24,22.29,92600.0,10.0196,10.06,9.9971,10.0196,92600.0
2004-04-22 10:30:00,22.3,22.32,22.27,22.32,128800.0,10.024,10.033,10.0106,10.033,128800.0
2004-04-22 11:00:00,22.32,22.61,22.32,22.52,184400.0,10.033,10.1634,10.033,10.1229,184400.0
2004-04-22 11:30:00,22.52,22.54,22.45,22.46,57000.0,10.1229,10.1319,10.0915,10.096,57000.0
2004-04-22 12:00:00,22.46,22.49,22.46,22.49,58400.0,10.096,10.1095,10.096,10.1095,58400.0
2004-04-22 12:30:00,22.49,22.51,22.47,22.47,38200.0,10.1095,10.1184,10.1005,10.1005,38200.0
2004-04-22 13:00:00,22.47,22.48,22.45,22.46,77800.0,10.1005,10.105,10.0915,10.096,77800.0
2004-04-22 13:30:00,22.47,22.53,22.47,22.5,98400.0,10.1005,10.1274,10.1005,10.1139,98400.0
2004-04-22 14:00:00,22.5,22.53,22.48,22.52,67400.0,10.1139,10.1274,10.105,10.1229,67400.0
2004-04-22 14:30:00,22.52,22.57,22.49,22.57,121200.0,10.1229,10.1454,10.1095,10.1454,121200.0
2004-04-22 15:00:00,22.57,22.57,22.47,22.49,174000.0,10.1454,10.1454,10.1005,10.1095,174000.0
2004-04-22 15:30:00,22.48,22.61,22.46,22.56,267200.0,10.105,10.1634,10.096,10.1409,267200.0
2004-04-23 09:30:00,22.55,22.56,22.47,22.5,142400.0,10.1364,10.1409,10.1005,10.1139,142400.0
2004-04-23 10:00:00,22.5,22.57,22.5,22.56,316200.0,10.1139,10.1454,10.1139,10.1409,316200.0
2004-04-23 10:30:00,22.56,22.68,22.56,22.63,102800.0,10.1409,10.1949,10.1409,10.1724,102800.0
2004-04-23 11:00:00,22.64,22.66,22.57,22.57,498600.0,10.1769,10.1859,10.1454,10.1454,498600.0
2004-04-23 11:30:00,22.56,22.57,22.51,22.52,80800.0,10.1409,10.1454,10.1184,10.1229,80800.0
2004-04-23 12:00:00,22.52,22.52,22.46,22.48,65400.0,10.1229,10.1229,10.096,10.105,65400.0
2004-04-23 12:30:00,22.48,22.49,22.46,22.48,40800.0,10.105,10.1095,10.096,10.105,40800.0
2004-04-23 13:00:00,22.47,22.48,22.41,22.48,40800.0,10.1005,10.105,10.0735,10.105,40800.0
2004-04-23 13:30:00,22.5,22.55,22.49,22.55,52400.0,10.1139,10.1364,10.1095,10.1364,52400.0
2004-04-23 14:00:00,22.55,22.57,22.51,22.53,131400.0,10.1364,10.1454,10.1184,10.1274,131400.0
2004-04-23 14:30:00,22.53,22.55,22.49,22.55,133000.0,10.1274,10.1364,10.1095,10.1364,133000.0
2004-04-23 15:00:00,22.54,22.54,22.45,22.5,84000.0,10.1319,10.1319,10.0915,10.1139,84000.0
2004-04-23 15:30:00,22.5,22.53,22.45,22.46,117800.0,10.1139,10.1274,10.0915,10.096,117800.0
2004-04-26 09:30:00,22.33,22.55,22.32,22.55,229800.0,10.0375,10.1364,10.033,10.1364,229800.0
2004-04-26 10:00:00,22.54,22.55,22.43,22.45,206000.0,10.1319,10.1364,10.0825,10.0915,206000.0
2004-04-26 10:30:00,22.45,22.53,22.44,22.53,154000.0,10.0915,10.1274,10.087,10.1274,154000.0
2004-04-26 11:00:00,22.52,22.55,22.5,22.5,104200.0,10.1229,10.1364,10.1139,10.1139,104200.0
2004-04-26 11:30:00,22.5,22.52,22.46,22.46,86600.0,10.1139,10.1229,10.096,10.096,86600.0
2004-04-26 12:00:00,22.46,22.46,22.31,22.33,111000.0,10.096,10.096,10.0285,10.0375,111000.0
2004-04-26 12:30:00,22.33,22.38,22.29,22.37,87600.0,10.0375,10.06,10.0196,10.0555,87600.0
2004-04-26 13:00:00,22.38,22.43,22.37,22.4,201200.0,10.06,10.0825,10.0555,10.069,201200.0
2004-04-26 13:30:00,22.4,22.42,22.38,22.4,58800.0,10.069,10.078,10.06,10.069,58800.0
2004-04-26 14:00:00,22.4,22.41,22.36,22.38,91800.0,10.069,10.0735,10.051,10.06,91800.0
2004-04-26 14:30:00,22.38,22.43,22.38,22.41,124000.0,10.06,10.0825,10.06,10.0735,124000.0
2004-04-26 15:00:00,22.42,22.46,22.38,22.44,136400.0,10.078,10.096,10.06,10.087,136400.0
2004-04-26 15:30:00,22.43,22.44,22.38,22.41,130200.0,10.0825,10.087,10.06,10.0735,130200.0
2004-04-27 09:30:00,22.39,22.45,22.33,22.38,372600.0,10.0645,10.0915,10.0375,10.06,372600.0
2004-04-27 10:00:00,22.36,22.43,22.36,22.42,237200.0,10.051,10.0825,10.051,10.078,237200.0
2004-04-27 10:30:00,22.4,22.41,22.34,22.39,137200.0,10.069,10.0735,10.042,10.0645,137200.0
2004-04-27 11:00:00,22.39,22.42,22.38,22.41,344200.0,10.0645,10.078,10.06,10.0735,344200.0
2004-04-27 11:30:00,22.41,22.42,22.38,22.4,111200.0,10.0735,10.078,10.06,10.069,111200.0
2004-04-27 12:00:00,22.4,22.41,22.38,22.38,81800.0,10.069,10.0735,10.06,10.06,81800.0
2004-04-27 12:30:00,22.39,22.4,22.36,22.38,27200.0,10.0645,10.069,10.051,10.06,27200.0
2004-04-27 13:00:00,22.38,22.4,22.36,22.37,26200.0,10.06,10.069,10.051,10.0555,26200.0
2004-04-27 13:30:00,22.36,22.4,22.35,22.36,50200.0,10.051,10.069,10.0465,10.051,50200.0
2004-04-27 14:00:00,22.36,22.36,22.25,22.27,72400.0,10.051,10.051,10.0016,10.0106,72400.0
2004-04-27 14:30:00,22.27,22.32,22.24,22.28,177400.0,10.0106,10.033,9.9971,10.0151,177400.0
2004-04-27 15:00:00,22.28,22.33,22.28,22.3,81200.0,10.0151,10.0375,10.0151,10.024,81200.0
2004-04-27 15:30:00,22.3,22.32,22.25,22.28,168400.0,10.024,10.033,10.0016,10.0151,168400.0
2004-04-28 09:30:00,22.33,22.4,22.17,22.17,162600.0,10.0375,10.069,9.9656,9.9656,162600.0
2004-04-28 10:00:00,22.17,22.3,22.08,22.27,223800.0,9.9656,10.024,9.9252,10.0106,223800.0
2004-04-28 10:30:00,22.25,22.36,22.22,22.29,167800.0,10.0016,10.051,9.9881,10.0196,167800.0
2004-04-28 11:00:00,22.3,22.39,22.26,22.36,192400.0,10.024,10.0645,10.0061,10.051,192400.0
2004-04-28 11:30:00,22.36,22.39,22.35,22.37,64800.0,10.051,10.0645,10.0465,10.0555,64800.0
2004-04-28 12:00:00,22.36,22.37,22.31,22.35,79600.0,10.051,10.0555,10.0285,10.0465,79600.0
2004-04-28 12:30:00,22.35,22.4,22.34,22.36,55400.0,10.0465,10.069,10.042,10.051,55400.0
2004-04-28 13:00:00,22.36,22.36,22.25,22.33,183200.0,10.051,10.051,10.0016,10.0375,183200.0
2004-04-28 13:30:00,22.34,22.39,22.27,22.29,98400.0,10.042,10.0645,10.0106,10.0196,98400.0
2004-04-28 14:00:00,22.29,22.39,22.29,22.39,77400.0,10.0196,10.0645,10.0196,10.0645,77400.0
2004-04-28 14:30:00,22.39,22.42,22.33,22.4,150000.0,10.0645,10.078,10.0375,10.069,150000.0
2004-04-28 15:00:00,22.4,22.48,22.3,22.32,212000.0,10.069,10.105,10.024,10.033,212000.0
2004-04-28 15:30:00,22.31,22.4,22.25,22.3,480600.0,10.0285,10.069,10.0016,10.024,480600.0
2004-04-29 09:30:00,22.3,22.31,22.13,22.14,171200.0,10.024,10.0285,9.9476,9.9521,171200.0
2004-04-29 10:00:00,22.13,22.15,22.09,22.14,256600.0,9.9476,9.9566,9.9296,9.9521,256600.0
2004-04-29 10:30:00,22.14,22.16,22.08,22.11,231400.0,9.9521,9.9611,9.9252,9.9386,231400.0
2004-04-29 11:00:00,22.11,22.14,21.93,21.99,543800.0,9.9386,9.9521,9.8577,9.8847,543800.0
2004-04-29 11:30:00,21.99,21.99,21.73,21.77,763200.0,9.8847,9.8847,9.7678,9.7858,763200.0
2004-04-29 12:00:00,21.76,21.81,21.61,21.63,399200.0,9.7813,9.8038,9.7139,9.7229,399200.0
2004-04-29 12:30:00,21.63,21.69,21.58,21.59,412400.0,9.7229,9.7498,9.7004,9.7049,412400.0
2004-04-29 13:00:00,21.59,21.67,21.53,21.54,272400.0,9.7049,9.7409,9.6779,9.6824,272400.0
2004-04-29 13:30:00,21.53,21.55,21.48,21.55,493200.0,9.6779,9.6869,9.6554,9.6869,493200.0
2004-04-29 14:00:00,21.53,21.59,21.4,21.49,238800.0,9.6779,9.7049,9.6195,9.6599,238800.0
2004-04-29 14:30:00,21.49,21.53,21.43,21.46,175800.0,9.6599,9.6779,9.633,9.6465,175800.0
2004-04-29 15:00:00,21.46,21.6,21.41,21.46,331400.0,9.6465,9.7094,9.624,9.6465,331400.0
2004-04-29 15:30:00,21.46,21.5,21.4,21.42,355600.0,9.6465,9.6644,9.6195,9.6285,355600.0
2004-04-30 09:30:00,21.44,21.53,21.35,21.48,303400.0,9.6375,9.6779,9.597,9.6554,303400.0
2004-04-30 10:00:00,21.48,21.63,21.39,21.59,291800.0,9.6554,9.7229,9.615,9.7049,291800.0
2004-04-30 10:30:00,21.59,21.73,21.55,21.73,291400.0,9.7049,9.7678,9.6869,9.7678,291400.0
2004-04-30 11:00:00,21.73,21.78,21.68,21.7,259400.0,9.7678,9.7903,9.7454,9.7543,259400.0
2004-04-30 11:30:00,21.71,21.72,21.67,21.71,118600.0,9.7588,9.7633,9.7409,9.7588,118600.0
2004-04-30 12:00:00,21.71,21.75,21.68,21.69,199200.0,9.7588,9.7768,9.7454,9.7498,199200.0
2004-04-30 12:30:00,21.7,21.75,21.67,21.7,132000.0,9.7543,9.7768,9.7409,9.7543,132000.0
2004-04-30 13:00:00,21.71,21.73,21.63,21.67,137000.0,9.7588,9.7678,9.7229,9.7409,137000.0
2004-04-30 13:30:00,21.65,21.7,21.57,21.57,235200.0,9.7319,9.7543,9.6959,9.6959,235200.0
2004-04-30 14:00:00,21.57,21.59,21.5,21.59,92800.0,9.6959,9.7049,9.6644,9.7049,92800.0
2004-04-30 14:30:00,21.6,21.63,21.55,21.57,72200.0,9.7094,9.7229,9.6869,9.6959,72200.0
2004-04-30 15:00:00,21.57,21.58,21.38,21.38,194800.0,9.6959,9.7004,9.6105,9.6105,194800.0
2004-04-30 15:30:00,21.39,21.47,21.38,21.41,268200.0,9.615,9.651,9.6105,9.624,268200.0
2004-05-03 09:30:00,21.5,21.5,21.15,21.26,178200.0,9.6644,9.6644,9.5071,9.5566,178200.0
2004-05-03 10:00:00,21.29,21.36,21.21,21.31,122000.0,9.57,9.6015,9.5341,9.579,122000.0
2004-05-03 10:30:00,21.31,21.32,21.26,21.26,81400.0,9.579,9.5835,9.5566,9.5566,81400.0
2004-05-03 11:00:00,21.27,21.32,21.22,21.3,77800.0,9.5611,9.5835,9.5386,9.5745,77800.0
2004-05-03 11:30:00,21.31,21.35,21.3,21.35,48400.0,9.579,9.597,9.5745,9.597,48400.0
2004-05-03 12:00:00,21.35,21.36,21.31,21.34,31000.0,9.597,9.6015,9.579,9.5925,31000.0
2004-05-03 12:30:00,21.33,21.36,21.33,21.36,35800.0,9.588,9.6015,9.588,9.6015,35800.0
2004-05-03 13:00:00,21.36,21.39,21.36,21.38,51200.0,9.6015,9.615,9.6015,9.6105,51200.0
2004-05-03 13:30:00,21.38,21.42,21.35,21.36,74000.0,9.6105,9.6285,9.597,9.6015,74000.0
2004-05-03 14:00:00,21.35,21.44,21.35,21.44,60600.0,9.597,9.6375,9.597,9.6375,60600.0
2004-05-03 14:30:00,21.45,21.47,21.36,21.38,162000.0,9.642,9.651,9.6015,9.6105,162000.0
2004-05-03 15:00:00,21.38,21.38,21.32,21.33,114200.0,9.6105,9.6105,9.5835,9.588,114200.0
2004-05-03 15:30:00,21.33,21.38,21.32,21.37,124200.0,9.588,9.6105,9.5835,9.606,124200.0
2004-05-04 09:30:00,21.38,21.41,21.24,21.25,155600.0,9.6105,9.624,9.5476,9.5521,155600.0
2004-05-04 10:00:00,21.25,21.25,21.11,21.2,139000.0,9.5521,9.5521,9.4891,9.5296,139000.0
2004-05-04 10:30:00,21.2,21.23,21.17,21.17,76000.0,9.5296,9.5431,9.5161,9.5161,76000.0
2004-05-04 11:00:00,21.16,21.21,21.16,21.18,72800.0,9.5116,9.5341,9.5116,9.5206,72800.0
2004-05-04 11:30:00,21.18,21.22,21.14,21.15,82400.0,9.5206,9.5386,9.5026,9.5071,82400.0
2004-05-04 12:00:00,21.15,21.21,21.14,21.17,82400.0,9.5071,9.5341,9.5026,9.5161,82400.0
2004-05-04 12:30:00,21.16,21.22,21.15,21.2,42200.0,9.5116,9.5386,9.5071,9.5296,42200.0
2004-05-04 13:00:00,21.2,21.27,21.2,21.25,34400.0,9.5296,9.5611,9.5296,9.5521,34400.0
2004-05-04 13:30:00,21.25,21.28,21.25,21.25,40400.0,9.5521,9.5655,9.5521,9.5521,40400.0
2004-05-04 14:00:00,21.24,21.28,21.17,21.24,114200.0,9.5476,9.5655,9.5161,9.5476,114200.0
2004-05-04 14:30:00,21.25,21.38,21.2,21.38,113800.0,9.5521,9.6105,9.5296,9.6105,113800.0
2004-05-04 15:00:00,21.38,21.39,21.24,21.24,188600.0,9.6105,9.615,9.5476,9.5476,188600.0
2004-05-04 15:30:00,21.24,21.25,21.16,21.16,355200.0,9.5476,9.5521,9.5116,9.5116,355200.0
2004-05-05 09:30:00,21.14,21.22,21.09,21.15,127200.0,9.5026,9.5386,9.4801,9.5071,127200.0
2004-05-05 10:00:00,21.15,21.17,21.08,21.14,147000.0,9.5071,9.5161,9.4756,9.5026,147000.0
2004-05-05 10:30:00,21.14,21.18,21.1,21.18,143800.0,9.5026,9.5206,9.4846,9.5206,143800.0
2004-05-05 11:00:00,21.18,21.21,21.11,21.13,126400.0,9.5206,9.5341,9.4891,9.4981,126400.0
2004-05-05 11:30:00,21.13,21.18,21.11,21.14,94200.0,9.4981,9.5206,9.4891,9.5026,94200.0
2004-05-05 12:00:00,21.15,21.15,21.09,21.11,54200.0,9.5071,9.5071,9.4801,9.4891,54200.0
2004-05-05 12:30:00,21.11,21.13,21.06,21.11,86800.0,9.4891,9.4981,9.4667,9.4891,86800.0
2004-05-05 13:00:00,21.11,21.14,21.1,21.13,60400.0,9.4891,9.5026,9.4846,9.4981,60400.0
2004-05-05 13:30:00,21.13,21.16,21.11,21.16,72400.0,9.4981,9.5116,9.4891,9.5116,72400.0
2004-05-05 14:00:00,21.15,21.18,21.14,21.14,65400.0,9.5071,9.5206,9.5026,9.5026,65400.0
2004-05-05 14:30:00,21.15,21.18,21.14,21.15,121000.0,9.5071,9.5206,9.5026,9.5071,121000.0
2004-05-05 15:00:00,21.15,21.16,21.07,21.09,170600.0,9.5071,9.5116,9.4712,9.4801,170600.0
2004-05-05 15:30:00,21.09,21.11,21.04,21.06,134600.0,9.4801,9.4891,9.4577,9.4667,134600.0
2004-05-06 09:30:00,21.0,21.0,20.84,20.84,287800.0,9.4397,9.4397,9.3678,9.3678,287800.0
2004-05-06 10:00:00,20.85,21.0,20.78,20.78,314200.0,9.3723,9.4397,9.3408,9.3408,314200.0
2004-05-06 10:30:00,20.78,20.83,20.75,20.8,294800.0,9.3408,9.3633,9.3273,9.3498,294800.0
2004-05-06 11:00:00,20.8,20.88,20.78,20.86,150200.0,9.3498,9.3857,9.3408,9.3768,150200.0
2004-05-06 11:30:00,20.86,20.9,20.82,20.82,166800.0,9.3768,9.3947,9.3588,9.3588,166800.0
2004-05-06 12:00:00,20.82,20.85,20.8,20.8,164800.0,9.3588,9.3723,9.3498,9.3498,164800.0
2004-05-06 12:30:00,20.8,20.83,20.78,20.8,191200.0,9.3498,9.3633,9.3408,9.3498,191200.0
2004-05-06 13:00:00,20.8,20.83,20.79,20.8,133400.0,9.3498,9.3633,9.3453,9.3498,133400.0
2004-05-06 13:30:00,20.79,20.83,20.79,20.81,152800.0,9.3453,9.3633,9.3453,9.3543,152800.0
2004-05-06 14:00:00,20.81,20.82,20.79,20.81,119000.0,9.3543,9.3588,9.3453,9.3543,119000.0
2004-05-06 14:30:00,20.81,20.82,20.79,20.81,261200.0,9.3543,9.3588,9.3453,9.3543,261200.0
2004-05-06 15:00:00,20.81,20.87,20.77,20.87,320000.0,9.3543,9.3812,9.3363,9.3812,320000.0
2004-05-06 15:30:00,20.87,20.94,20.87,20.9,289000.0,9.3812,9.4127,9.3812,9.3947,289000.0
2004-05-07 09:30:00,20.78,20.81,20.61,20.62,334800.0,9.3408,9.3543,9.2644,9.2689,334800.0
2004-05-07 10:00:00,20.61,20.66,20.58,20.58,255400.0,9.2644,9.2869,9.2509,9.2509,255400.0
2004-05-07 10:30:00,20.58,20.64,20.53,20.61,202800.0,9.2509,9.2779,9.2284,9.2644,202800.0
2004-05-07 11:00:00,20.61,20.61,20.45,20.45,191800.0,9.2644,9.2644,9.1925,9.1925,191800.0
2004-05-07 11:30:00,20.46,20.47,20.18,20.21,225000.0,9.197,9.2014,9.0711,9.0846,225000.0
2004-05-07 12:00:00,20.22,20.4,20.18,20.39,257200.0,9.0891,9.17,9.0711,9.1655,257200.0
2004-05-07 12:30:00,20.38,20.56,20.38,20.51,238000.0,9.161,9.2419,9.161,9.2194,238000.0
2004-05-07 13:00:00,20.51,20.53,20.27,20.31,289000.0,9.2194,9.2284,9.1115,9.1295,289000.0
2004-05-07 13:30:00,20.31,20.34,20.15,20.18,340000.0,9.1295,9.143,9.0576,9.0711,340000.0
2004-05-07 14:00:00,20.18,20.26,20.13,20.26,249800.0,9.0711,9.107,9.0486,9.107,249800.0
2004-05-07 14:30:00,20.27,20.48,20.27,20.39,280000.0,9.1115,9.2059,9.1115,9.1655,280000.0
2004-05-07 15:00:00,20.4,20.42,20.29,20.34,207200.0,9.17,9.179,9.1205,9.143,207200.0
2004-05-07 15:30:00,20.34,20.43,20.3,20.3,250200.0,9.143,9.1835,9.125,9.125,250200.0
2004-05-10 09:30:00,20.05,20.14,19.88,19.98,333200.0,9.0127,9.0531,8.9362,8.9812,333200.0
2004-05-10 10:00:00,19.98,20.03,19.89,19.92,241600.0,8.9812,9.0037,8.9407,8.9542,241600.0
2004-05-10 10:30:00,19.92,19.95,19.84,19.93,157200.0,8.9542,8.9677,8.9183,8.9587,157200.0
2004-05-10 11:00:00,19.93,20.05,19.9,20.05,169400.0,8.9587,9.0127,8.9452,9.0127,169400.0
2004-05-10 11:30:00,20.05,20.15,20.03,20.14,315800.0,9.0127,9.0576,9.0037,9.0531,315800.0
2004-05-10 12:00:00,20.14,20.19,20.14,20.18,205400.0,9.0531,9.0756,9.0531,9.0711,205400.0
2004-05-10 12:30:00,20.18,20.28,20.18,20.25,225400.0,9.0711,9.116,9.0711,9.1026,225400.0
2004-05-10 13:00:00,20.25,20.31,20.23,20.25,211400.0,9.1026,9.1295,9.0936,9.1026,211400.0
2004-05-10 13:30:00,20.25,20.26,20.18,20.18,125800.0,9.1026,9.107,9.0711,9.0711,125800.0
2004-05-10 14:00:00,20.18,20.19,20.06,20.06,146000.0,9.0711,9.0756,9.0171,9.0171,146000.0
2004-05-10 14:30:00,20.06,20.06,20.0,20.02,132600.0,9.0171,9.0171,8.9902,8.9992,132600.0
2004-05-10 15:00:00,20.02,20.11,20.0,20.03,185400.0,8.9992,9.0396,8.9902,9.0037,185400.0
2004-05-10 15:30:00,20.03,20.08,20.0,20.07,216200.0,9.0037,9.0261,8.9902,9.0216,216200.0
2004-05-11 09:30:00,20.15,20.35,20.15,20.31,277200.0,9.0576,9.1475,9.0576,9.1295,277200.0
2004-05-11 10:00:00,20.3,20.31,20.18,20.2,223800.0,9.125,9.1295,9.0711,9.0801,223800.0
2004-05-11 10:30:00,20.2,20.24,20.15,20.18,218600.0,9.0801,9.0981,9.0576,9.0711,218600.0
2004-05-11 11:00:00,20.18,20.2,20.16,20.18,162200.0,9.0711,9.0801,9.0621,9.0711,162200.0
2004-05-11 11:30:00,20.17,20.17,20.13,20.14,61000.0,9.0666,9.0666,9.0486,9.0531,61000.0
2004-05-11 12:00:00,20.14,20.24,20.13,20.23,81000.0,9.0531,9.0981,9.0486,9.0936,81000.0
2004-05-11 12:30:00,20.23,20.25,20.18,20.24,131400.0,9.0936,9.1026,9.0711,9.0981,131400.0
2004-05-11 13:00:00,20.25,20.27,20.19,20.2,130400.0,9.1026,9.1115,9.0756,9.0801,130400.0
2004-05-11 13:30:00,20.2,20.2,20.07,20.08,98400.0,9.0801,9.0801,9.0216,9.0261,98400.0
2004-05-11 14:00:00,20.09,20.13,20.04,20.08,127200.0,9.0306,9.0486,9.0082,9.0261,127200.0
2004-05-11 14:30:00,20.08,20.11,20.03,20.04,72600.0,9.0261,9.0396,9.0037,9.0082,72600.0
2004-05-11 15:00:00,20.04,20.07,20.01,20.01,151200.0,9.0082,9.0216,8.9947,8.9947,151200.0
2004-05-11 15:30:00,20.01,20.08,19.98,20.08,181800.0,8.9947,9.0261,8.9812,9.0261,181800.0
2004-05-12 09:30:00,20.07,20.15,20.03,20.03,115200.0,9.0216,9.0576,9.0037,9.0037,115200.0
2004-05-12 10:00:00,20.02,20.02,19.83,19.88,189600.0,8.9992,8.9992,8.9138,8.9362,189600.0
2004-05-12 10:30:00,19.88,20.0,19.88,20.0,138200.0,8.9362,8.9902,8.9362,8.9902,138200.0
2004-05-12 11:00:00,19.99,19.99,19.86,19.9,117800.0,8.9857,8.9857,8.9272,8.9452,117800.0
2004-05-12 11:30:00,19.9,20.02,19.9,19.96,58800.0,8.9452,8.9992,8.9452,8.9722,58800.0
2004-05-12 12:00:00,19.96,19.99,19.92,19.92,51800.0,8.9722,8.9857,8.9542,8.9542,51800.0
2004-05-12 12:30:00,19.92,19.93,19.88,19.91,75000.0,8.9542,8.9587,8.9362,8.9497,75000.0
2004-05-12 13:00:00,19.91,19.92,19.86,19.92,52800.0,8.9497,8.9542,8.9272,8.9542,52800.0
2004-05-12 13:30:00,19.92,19.93,19.88,19.92,66800.0,8.9542,8.9587,8.9362,8.9542,66800.0
2004-05-12 14:00:00,19.93,19.99,19.92,19.95,98600.0,8.9587,8.9857,8.9542,8.9677,98600.0
2004-05-12 14:30:00,19.93,20.05,19.92,19.99,107200.0,8.9587,9.0127,8.9542,8.9857,107200.0
2004-05-12 15:00:00,20.0,20.13,20.0,20.13,283600.0,8.9902,9.0486,8.9902,9.0486,283600.0
2004-05-12 15:30:00,20.13,20.2,20.07,20.18,258600.0,9.0486,9.0801,9.0216,9.0711,258600.0
2004-05-13 09:30:00,20.18,20.31,20.11,20.31,214800.0,9.0711,9.1295,9.0396,9.1295,214800.0
2004-05-13 10:00:00,20.3,20.34,20.23,20.33,151600.0,9.125,9.143,9.0936,9.1385,151600.0
2004-05-13 10:30:00,20.32,20.39,20.25,20.38,152400.0,9.134,9.1655,9.1026,9.161,152400.0
2004-05-13 11:00:00,20.36,20.39,20.26,20.26,144600.0,9.152,9.1655,9.107,9.107,144600.0
2004-05-13 11:30:00,20.26,20.35,20.25,20.29,120800.0,9.107,9.1475,9.1026,9.1205,120800.0
2004-05-13 12:00:00,20.27,20.3,20.23,20.28,139400.0,9.1115,9.125,9.0936,9.116,139400.0
2004-05-13 12:30:00,20.28,20.3,20.26,20.29,64200.0,9.116,9.125,9.107,9.1205,64200.0
2004-05-13 13:00:00,20.29,20.29,20.24,20.25,79600.0,9.1205,9.1205,9.0981,9.1026,79600.0
2004-05-13 13:30:00,20.25,20.28,20.25,20.27,87200.0,9.1026,9.116,9.1026,9.1115,87200.0
2004-05-13 14:00:00,20.27,20.28,20.23,20.25,151600.0,9.1115,9.116,9.0936,9.1026,151600.0
2004-05-13 14:30:00,20.24,20.27,20.24,20.25,227200.0,9.0981,9.1115,9.0981,9.1026,227200.0
2004-05-13 15:00:00,20.25,20.34,20.15,20.29,191400.0,9.1026,9.143,9.0576,9.1205,191400.0
2004-05-13 15:30:00,20.29,20.33,20.26,20.29,198200.0,9.1205,9.1385,9.107,9.1205,198200.0
2004-05-14 09:30:00,20.31,20.58,20.3,20.49,192400.0,9.1295,9.2509,9.125,9.2104,192400.0
2004-05-14 10:00:00,20.49,20.52,20.4,20.5,146600.0,9.2104,9.2239,9.17,9.2149,146600.0
2004-05-14 10:30:00,20.5,20.56,20.39,20.56,150200.0,9.2149,9.2419,9.1655,9.2419,150200.0
2004-05-14 11:00:00,20.56,20.57,20.52,20.54,86400.0,9.2419,9.2464,9.2239,9.2329,86400.0
2004-05-14 11:30:00,20.54,20.55,20.47,20.52,89400.0,9.2329,9.2374,9.2014,9.2239,89400.0
2004-05-14 12:00:00,20.49,20.55,20.49,20.53,120400.0,9.2104,9.2374,9.2104,9.2284,120400.0
2004-05-14 12:30:00,20.53,20.53,20.5,20.53,61400.0,9.2284,9.2284,9.2149,9.2284,61400.0
2004-05-14 13:00:00,20.53,20.57,20.5,20.5,141600.0,9.2284,9.2464,9.2149,9.2149,141600.0
2004-05-14 13:30:00,20.5,20.52,20.47,20.5,83800.0,9.2149,9.2239,9.2014,9.2149,83800.0
2004-05-14 14:00:00,20.48,20.57,20.47,20.53,149200.0,9.2059,9.2464,9.2014,9.2284,149200.0
2004-05-14 14:30:00,20.53,20.53,20.46,20.47,108200.0,9.2284,9.2284,9.197,9.2014,108200.0
2004-05-14 15:00:00,20.47,20.49,20.43,20.46,123200.0,9.2014,9.2104,9.1835,9.197,123200.0
2004-05-14 15:30:00,20.46,20.5,20.4,20.43,287400.0,9.197,9.2149,9.17,9.1835,287400.0
2004-05-17 09:30:00,20.35,20.36,20.14,20.3,157600.0,9.1475,9.152,9.0531,9.125,157600.0
2004-05-17 10:00:00,20.28,20.28,20.14,20.21,113800.0,9.116,9.116,9.0531,9.0846,113800.0
2004-05-17 10:30:00,20.21,20.28,20.11,20.11,75600.0,9.0846,9.116,9.0396,9.0396,75600.0
2004-05-17 11:00:00,20.11,20.34,20.1,20.3,94400.0,9.0396,9.143,9.0351,9.125,94400.0
2004-05-17 11:30:00,20.3,20.31,20.24,20.27,80000.0,9.125,9.1295,9.0981,9.1115,80000.0
2004-05-17 12:00:00,20.27,20.29,20.18,20.23,40200.0,9.1115,9.1205,9.0711,9.0936,40200.0
2004-05-17 12:30:00,20.23,20.27,20.23,20.25,26200.0,9.0936,9.1115,9.0936,9.1026,26200.0
2004-05-17 13:00:00,20.26,20.29,20.24,20.24,45000.0,9.107,9.1205,9.0981,9.0981,45000.0
2004-05-17 13:30:00,20.24,20.27,20.21,20.25,42600.0,9.0981,9.1115,9.0846,9.1026,42600.0
2004-05-17 14:00:00,20.25,20.28,20.23,20.25,61200.0,9.1026,9.116,9.0936,9.1026,61200.0
2004-05-17 14:30:00,20.26,20.28,20.24,20.28,97800.0,9.107,9.116,9.0981,9.116,97800.0
2004-05-17 15:00:00,20.27,20.31,20.24,20.25,123200.0,9.1115,9.1295,9.0981,9.1026,123200.0
2004-05-17 15:30:00,20.25,20.27,20.17,20.18,199600.0,9.1026,9.1115,9.0666,9.0711,199600.0
2004-05-18 09:30:00,20.29,20.46,20.25,20.34,184200.0,9.1205,9.197,9.1026,9.143,184200.0
2004-05-18 10:00:00,20.35,20.4,20.33,20.35,121200.0,9.1475,9.17,9.1385,9.1475,121200.0
2004-05-18 10:30:00,20.35,20.36,20.29,20.3,197200.0,9.1475,9.152,9.1205,9.125,197200.0
2004-05-18 11:00:00,20.3,20.35,20.27,20.31,278400.0,9.125,9.1475,9.1115,9.1295,278400.0
2004-05-18 11:30:00,20.32,20.38,20.31,20.31,111000.0,9.134,9.161,9.1295,9.1295,111000.0
2004-05-18 12:00:00,20.31,20.36,20.3,20.36,50000.0,9.1295,9.152,9.125,9.152,50000.0
2004-05-18 12:30:00,20.36,20.38,20.31,20.36,64200.0,9.152,9.161,9.1295,9.152,64200.0
2004-05-18 13:00:00,20.36,20.42,20.34,20.4,117000.0,9.152,9.179,9.143,9.17,117000.0
2004-05-18 13:30:00,20.4,20.4,20.37,20.37,166200.0,9.17,9.17,9.1565,9.1565,166200.0
2004-05-18 14:00:00,20.36,20.4,20.36,20.39,87000.0,9.152,9.17,9.152,9.1655,87000.0
2004-05-18 14:30:00,20.39,20.41,20.33,20.34,121600.0,9.1655,9.1745,9.1385,9.143,121600.0
2004-05-18 15:00:00,20.33,20.34,20.3,20.32,196800.0,9.1385,9.143,9.125,9.134,196800.0
2004-05-18 15:30:00,20.32,20.35,20.3,20.32,99000.0,9.134,9.1475,9.125,9.134,99000.0
2004-05-19 09:30:00,20.45,20.52,20.43,20.5,130600.0,9.1925,9.2239,9.1835,9.2149,130600.0
2004-05-19 10:00:00,20.5,20.54,20.47,20.48,112200.0,9.2149,9.2329,9.2014,9.2059,112200.0
2004-05-19 10:30:00,20.48,20.5,20.4,20.4,67400.0,9.2059,9.2149,9.17,9.17,67400.0
2004-05-19 11:00:00,20.4,20.4,20.36,20.36,41800.0,9.17,9.17,9.152,9.152,41800.0
2004-05-19 11:30:00,20.37,20.45,20.37,20.45,67000.0,9.1565,9.1925,9.1565,9.1925,67000.0
2004-05-19 12:00:00,20.45,20.45,20.41,20.42,36000.0,9.1925,9.1925,9.1745,9.179,36000.0
2004-05-19 12:30:00,20.43,20.43,20.37,20.39,30800.0,9.1835,9.1835,9.1565,9.1655,30800.0
2004-05-19 13:00:00,20.38,20.41,20.36,20.38,40600.0,9.161,9.1745,9.152,9.161,40600.0
2004-05-19 13:30:00,20.39,20.43,20.39,20.42,21600.0,9.1655,9.1835,9.1655,9.179,21600.0
2004-05-19 14:00:00,20.42,20.43,20.34,20.36,88800.0,9.179,9.1835,9.143,9.152,88800.0
2004-05-19 14:30:00,20.37,20.39,20.29,20.32,117200.0,9.1565,9.1655,9.1205,9.134,117200.0
2004-05-19 15:00:00,20.32,20.35,20.27,20.27,97200.0,9.134,9.1475,9.1115,9.1115,97200.0
2004-05-19 15:30:00,20.27,20.3,20.18,20.23,154000.0,9.1115,9.125,9.0711,9.0936,154000.0
2004-05-20 09:30:00,20.24,20.32,20.23,20.27,101600.0,9.0981,9.134,9.0936,9.1115,101600.0
2004-05-20 10:00:00,20.27,20.27,20.21,20.22,57800.0,9.1115,9.1115,9.0846,9.0891,57800.0
2004-05-20 10:30:00,20.21,20.24,20.2,20.21,48000.0,9.0846,9.0981,9.0801,9.0846,48000.0
2004-05-20 11:00:00,20.2,20.21,20.16,20.16,185600.0,9.0801,9.0846,9.0621,9.0621,185600.0
2004-05-20 11:30:00,20.16,20.21,20.16,20.18,66000.0,9.0621,9.0846,9.0621,9.0711,66000.0
2004-05-20 12:00:00,20.18,20.25,20.16,20.23,71600.0,9.0711,9.1026,9.0621,9.0936,71600.0
2004-05-20 12:30:00,20.24,20.25,20.22,20.22,68800.0,9.0981,9.1026,9.0891,9.0891,68800.0
2004-05-20 13:00:00,20.22,20.24,20.2,20.24,51200.0,9.0891,9.0981,9.0801,9.0981,51200.0
2004-05-20 13:30:00,20.24,20.32,20.23,20.31,87600.0,9.0981,9.134,9.0936,9.1295,87600.0
2004-05-20 14:00:00,20.31,20.37,20.31,20.37,82600.0,9.1295,9.1565,9.1295,9.1565,82600.0
2004-05-20 14:30:00,20.38,20.4,20.27,20.29,74800.0,9.161,9.17,9.1115,9.1205,74800.0
2004-05-20 15:00:00,20.28,20.28,20.22,20.28,112400.0,9.116,9.116,9.0891,9.116,112400.0
2004-05-20 15:30:00,20.28,20.29,20.21,20.21,113400.0,9.116,9.1205,9.0846,9.0846,113400.0
2004-05-21 09:30:00,20.28,20.29,20.21,20.21,163800.0,9.116,9.1205,9.0846,9.0846,163800.0
2004-05-21 10:00:00,20.22,20.25,20.18,20.2,133400.0,9.0891,9.1026,9.0711,9.0801,133400.0
2004-05-21 10:30:00,20.2,20.28,20.19,20.27,81400.0,9.0801,9.116,9.0756,9.1115,81400.0
2004-05-21 11:00:00,20.27,20.29,20.25,20.28,50600.0,9.1115,9.1205,9.1026,9.116,50600.0
2004-05-21 11:30:00,20.28,20.33,20.28,20.31,49800.0,9.116,9.1385,9.116,9.1295,49800.0
2004-05-21 12:00:00,20.32,20.35,20.31,20.34,36800.0,9.134,9.1475,9.1295,9.143,36800.0
2004-05-21 12:30:00,20.34,20.34,20.3,20.31,27600.0,9.143,9.143,9.125,9.1295,27600.0
2004-05-21 13:00:00,20.31,20.31,20.29,20.3,23200.0,9.1295,9.1295,9.1205,9.125,23200.0
2004-05-21 13:30:00,20.29,20.29,20.2,20.22,41200.0,9.1205,9.1205,9.0801,9.0891,41200.0
2004-05-21 14:00:00,20.22,20.23,20.18,20.18,34000.0,9.0891,9.0936,9.0711,9.0711,34000.0
2004-05-21 14:30:00,20.19,20.2,20.09,20.13,86800.0,9.0756,9.0801,9.0306,9.0486,86800.0
2004-05-21 15:00:00,20.11,20.2,20.08,20.18,127400.0,9.0396,9.0801,9.0261,9.0711,127400.0
2004-05-21 15:30:00,20.18,20.21,20.13,20.14,105600.0,9.0711,9.0846,9.0486,9.0531,105600.0
2004-05-24 09:30:00,20.2,20.32,20.19,20.29,89000.0,9.0801,9.134,9.0756,9.1205,89000.0
2004-05-24 10:00:00,20.3,20.33,20.26,20.3,146600.0,9.125,9.1385,9.107,9.125,146600.0
2004-05-24 10:30:00,20.3,20.38,20.29,20.36,265800.0,9.125,9.161,9.1205,9.152,265800.0
2004-05-24 11:00:00,20.36,20.37,20.29,20.31,94800.0,9.152,9.1565,9.1205,9.1295,94800.0
2004-05-24 11:30:00,20.31,20.33,20.21,20.25,229600.0,9.1295,9.1385,9.0846,9.1026,229600.0
2004-05-24 12:00:00,20.25,20.28,20.24,20.27,51800.0,9.1026,9.116,9.0981,9.1115,51800.0
2004-05-24 12:30:00,20.27,20.29,20.25,20.25,47600.0,9.1115,9.1205,9.1026,9.1026,47600.0
2004-05-24 13:00:00,20.25,20.28,20.25,20.28,51400.0,9.1026,9.116,9.1026,9.116,51400.0
2004-05-24 13:30:00,20.28,20.34,20.28,20.29,78800.0,9.116,9.143,9.116,9.1205,78800.0
2004-05-24 14:00:00,20.3,20.33,20.3,20.32,40800.0,9.125,9.1385,9.125,9.134,40800.0
2004-05-24 14:30:00,20.32,20.36,20.32,20.36,26600.0,9.134,9.152,9.134,9.152,26600.0
2004-05-24 15:00:00,20.36,20.39,20.34,20.38,43400.0,9.152,9.1655,9.143,9.161,43400.0
2004-05-24 15:30:00,20.38,20.45,20.38,20.43,116200.0,9.161,9.1925,9.161,9.1835,116200.0
2004-05-25 09:30:00,20.45,20.45,20.29,20.38,108600.0,9.1925,9.1925,9.1205,9.161,108600.0
2004-05-25 10:00:00,20.37,20.57,20.33,20.56,96000.0,9.1565,9.2464,9.1385,9.2419,96000.0
2004-05-25 10:30:00,20.56,20.64,20.48,20.48,166000.0,9.2419,9.2779,9.2059,9.2059,166000.0
2004-05-25 11:00:00,20.48,20.53,20.48,20.53,109000.0,9.2059,9.2284,9.2059,9.2284,109000.0
2004-05-25 11:30:00,20.53,20.61,20.53,20.59,105600.0,9.2284,9.2644,9.2284,9.2554,105600.0
2004-05-25 12:00:00,20.59,20.61,20.55,20.56,157600.0,9.2554,9.2644,9.2374,9.2419,157600.0
2004-05-25 12:30:00,20.56,20.63,20.56,20.62,58800.0,9.2419,9.2734,9.2419,9.2689,58800.0
2004-05-25 13:00:00,20.61,20.64,20.58,20.61,81200.0,9.2644,9.2779,9.2509,9.2644,81200.0
2004-05-25 13:30:00,20.6,20.68,20.6,20.67,51800.0,9.2599,9.2958,9.2599,9.2913,51800.0
2004-05-25 14:00:00,20.67,20.72,20.67,20.68,89200.0,9.2913,9.3138,9.2913,9.2958,89200.0
2004-05-25 14:30:00,20.68,20.75,20.65,20.71,161800.0,9.2958,9.3273,9.2824,9.3093,161800.0
2004-05-25 15:00:00,20.71,20.84,20.71,20.79,242800.0,9.3093,9.3678,9.3093,9.3453,242800.0
2004-05-25 15:30:00,20.79,20.85,20.78,20.84,208600.0,9.3453,9.3723,9.3408,9.3678,208600.0
2004-05-26 09:30:00,20.85,20.88,20.73,20.75,216600.0,9.3723,9.3857,9.3183,9.3273,216600.0
2004-05-26 10:00:00,20.75,20.93,20.75,20.91,220200.0,9.3273,9.4082,9.3273,9.3992,220200.0
2004-05-26 10:30:00,20.92,21.05,20.9,21.0,234000.0,9.4037,9.4622,9.3947,9.4397,234000.0
2004-05-26 11:00:00,20.99,21.01,20.84,20.84,203800.0,9.4352,9.4442,9.3678,9.3678,203800.0
2004-05-26 11:30:00,20.83,20.91,20.75,20.9,127800.0,9.3633,9.3992,9.3273,9.3947,127800.0
2004-05-26 12:00:00,20.9,20.91,20.86,20.86,64800.0,9.3947,9.3992,9.3768,9.3768,64800.0
2004-05-26 12:30:00,20.86,20.91,20.86,20.9,65400.0,9.3768,9.3992,9.3768,9.3947,65400.0
2004-05-26 13:00:00,20.9,20.91,20.89,20.9,56800.0,9.3947,9.3992,9.3902,9.3947,56800.0
2004-05-26 13:30:00,20.9,20.95,20.89,20.9,74600.0,9.3947,9.4172,9.3902,9.3947,74600.0
2004-05-26 14:00:00,20.9,20.97,20.88,20.95,59800.0,9.3947,9.4262,9.3857,9.4172,59800.0
2004-05-26 14:30:00,20.95,20.98,20.92,20.93,106200.0,9.4172,9.4307,9.4037,9.4082,106200.0
2004-05-26 15:00:00,20.93,20.95,20.9,20.9,99600.0,9.4082,9.4172,9.3947,9.3947,99600.0
2004-05-26 15:30:00,20.89,20.94,20.89,20.93,135000.0,9.3902,9.4127,9.3902,9.4082,135000.0
2004-05-27 09:30:00,20.99,21.25,20.96,21.18,141800.0,9.4352,9.5521,9.4217,9.5206,141800.0
2004-05-27 10:00:00,21.18,21.2,21.05,21.15,337800.0,9.5206,9.5296,9.4622,9.5071,337800.0
2004-05-27 10:30:00,21.15,21.18,21.11,21.11,78000.0,9.5071,9.5206,9.4891,9.4891,78000.0
2004-05-27 11:00:00,21.11,21.13,21.04,21.08,96800.0,9.4891,9.4981,9.4577,9.4756,96800.0
2004-05-27 11:30:00,21.07,21.08,21.03,21.05,111200.0,9.4712,9.4756,9.4532,9.4622,111200.0
2004-05-27 12:00:00,21.04,21.08,21.0,21.01,89000.0,9.4577,9.4756,9.4397,9.4442,89000.0
2004-05-27 12:30:00,21.0,21.02,20.99,20.99,53600.0,9.4397,9.4487,9.4352,9.4352,53600.0
2004-05-27 13:00:00,20.98,21.0,20.96,20.96,71400.0,9.4307,9.4397,9.4217,9.4217,71400.0
2004-05-27 13:30:00,20.96,20.99,20.95,20.96,58800.0,9.4217,9.4352,9.4172,9.4217,58800.0
2004-05-27 14:00:00,20.95,20.95,20.88,20.89,150400.0,9.4172,9.4172,9.3857,9.3902,150400.0
2004-05-27 14:30:00,20.89,20.89,20.84,20.84,182600.0,9.3902,9.3902,9.3678,9.3678,182600.0
2004-05-27 15:00:00,20.86,20.86,20.78,20.82,174000.0,9.3768,9.3768,9.3408,9.3588,174000.0
2004-05-27 15:30:00,20.82,20.92,20.79,20.86,256400.0,9.3588,9.4037,9.3453,9.3768,256400.0
2004-05-28 09:30:00,20.89,20.96,20.85,20.95,99200.0,9.3902,9.4217,9.3723,9.4172,99200.0
2004-05-28 10:00:00,20.96,20.98,20.9,20.93,102200.0,9.4217,9.4307,9.3947,9.4082,102200.0
2004-05-28 10:30:00,20.93,20.94,20.89,20.9,91200.0,9.4082,9.4127,9.3902,9.3947,91200.0
2004-05-28 11:00:00,20.91,20.95,20.9,20.93,45000.0,9.3992,9.4172,9.3947,9.4082,45000.0
2004-05-28 11:30:00,20.93,20.95,20.92,20.93,44800.0,9.4082,9.4172,9.4037,9.4082,44800.0
2004-05-28 12:00:00,20.93,20.99,20.93,20.96,73000.0,9.4082,9.4352,9.4082,9.4217,73000.0
2004-05-28 12:30:00,20.95,21.0,20.95,21.0,65200.0,9.4172,9.4397,9.4172,9.4397,65200.0
2004-05-28 13:00:00,21.0,21.03,21.0,21.03,59000.0,9.4397,9.4532,9.4397,9.4532,59000.0
2004-05-28 13:30:00,21.03,21.06,21.02,21.06,51800.0,9.4532,9.4667,9.4487,9.4667,51800.0
2004-05-28 14:00:00,21.06,21.06,21.03,21.05,74600.0,9.4667,9.4667,9.4532,9.4622,74600.0
2004-05-28 14:30:00,21.06,21.09,21.05,21.09,56000.0,9.4667,9.4801,9.4622,9.4801,56000.0
2004-05-28 15:00:00,21.09,21.09,20.98,21.06,72200.0,9.4801,9.4801,9.4307,9.4667,72200.0
2004-05-28 15:30:00,21.05,21.13,21.0,21.13,229200.0,9.4622,9.4981,9.4397,9.4981,229200.0
2004-06-01 09:30:00,21.1,21.17,21.04,21.05,98800.0,9.4846,9.5161,9.4577,9.4622,98800.0
2004-06-01 10:00:00,21.06,21.1,20.93,20.93,130400.0,9.4667,9.4846,9.4082,9.4082,130400.0
2004-06-01 10:30:00,20.94,20.95,20.86,20.95,117200.0,9.4127,9.4172,9.3768,9.4172,117200.0
2004-06-01 11:00:00,20.95,20.96,20.86,20.88,79200.0,9.4172,9.4217,9.3768,9.3857,79200.0
2004-06-01 11:30:00,20.88,20.93,20.86,20.92,114000.0,9.3857,9.4082,9.3768,9.4037,114000.0
2004-06-01 12:00:00,20.92,20.95,20.9,20.94,71600.0,9.4037,9.4172,9.3947,9.4127,71600.0
2004-06-01 12:30:00,20.95,20.99,20.94,20.96,114000.0,9.4172,9.4352,9.4127,9.4217,114000.0
2004-06-01 13:00:00,20.95,20.98,20.95,20.98,122000.0,9.4172,9.4307,9.4172,9.4307,122000.0
2004-06-01 13:30:00,20.98,21.0,20.95,20.98,41400.0,9.4307,9.4397,9.4172,9.4307,41400.0
2004-06-01 14:00:00,20.97,20.99,20.94,20.94,39800.0,9.4262,9.4352,9.4127,9.4127,39800.0
2004-06-01 14:30:00,20.94,20.94,20.88,20.9,44800.0,9.4127,9.4127,9.3857,9.3947,44800.0
2004-06-01 15:00:00,20.89,20.9,20.83,20.88,200200.0,9.3902,9.3947,9.3633,9.3857,200200.0
2004-06-01 15:30:00,20.87,20.92,20.83,20.84,219000.0,9.3812,9.4037,9.3633,9.3678,219000.0
2004-06-02 09:30:00,20.88,21.09,20.88,20.93,270600.0,9.3857,9.4801,9.3857,9.4082,270600.0
2004-06-02 10:00:00,20.93,20.96,20.88,20.96,59600.0,9.4082,9.4217,9.3857,9.4217,59600.0
2004-06-02 10:30:00,20.96,20.96,20.89,20.9,157000.0,9.4217,9.4217,9.3902,9.3947,157000.0
2004-06-02 11:00:00,20.9,20.91,20.88,20.9,43600.0,9.3947,9.3992,9.3857,9.3947,43600.0
2004-06-02 11:30:00,20.9,20.93,20.89,20.92,49400.0,9.3947,9.4082,9.3902,9.4037,49400.0
2004-06-02 12:00:00,20.92,20.95,20.92,20.93,17600.0,9.4037,9.4172,9.4037,9.4082,17600.0
2004-06-02 12:30:00,20.93,20.95,20.92,20.93,22200.0,9.4082,9.4172,9.4037,9.4082,22200.0
2004-06-02 13:00:00,20.93,20.93,20.92,20.93,36400.0,9.4082,9.4082,9.4037,9.4082,36400.0
2004-06-02 13:30:00,20.92,20.93,20.9,20.91,38600.0,9.4037,9.4082,9.3947,9.3992,38600.0
2004-06-02 14:00:00,20.91,20.98,20.91,20.96,55200.0,9.3992,9.4307,9.3992,9.4217,55200.0
2004-06-02 14:30:00,20.97,20.97,20.9,20.91,72000.0,9.4262,9.4262,9.3947,9.3992,72000.0
2004-06-02 15:00:00,20.91,20.94,20.9,20.93,81000.0,9.3992,9.4127,9.3947,9.4082,81000.0
2004-06-02 15:30:00,20.93,20.98,20.91,20.95,81000.0,9.4082,9.4307,9.3992,9.4172,81000.0
2004-06-03 09:30:00,20.9,20.94,20.89,20.91,177800.0,9.3947,9.4127,9.3902,9.3992,177800.0
2004-06-03 10:00:00,20.92,20.93,20.78,20.78,144000.0,9.4037,9.4082,9.3408,9.3408,144000.0
2004-06-03 10:30:00,20.8,20.86,20.8,20.83,127000.0,9.3498,9.3768,9.3498,9.3633,127000.0
2004-06-03 11:00:00,20.83,20.91,20.82,20.82,78400.0,9.3633,9.3992,9.3588,9.3588,78400.0
2004-06-03 11:30:00,20.82,20.88,20.81,20.88,61200.0,9.3588,9.3857,9.3543,9.3857,61200.0
2004-06-03 12:00:00,20.86,20.87,20.83,20.83,29000.0,9.3768,9.3812,9.3633,9.3633,29000.0
2004-06-03 12:30:00,20.83,20.88,20.83,20.84,61200.0,9.3633,9.3857,9.3633,9.3678,61200.0
2004-06-03 13:00:00,20.84,20.86,20.83,20.84,30200.0,9.3678,9.3768,9.3633,9.3678,30200.0
2004-06-03 13:30:00,20.84,20.86,20.82,20.84,46400.0,9.3678,9.3768,9.3588,9.3678,46400.0
2004-06-03 14:00:00,20.83,20.86,20.8,20.84,95200.0,9.3633,9.3768,9.3498,9.3678,95200.0
2004-06-03 14:30:00,20.84,20.89,20.83,20.88,58600.0,9.3678,9.3902,9.3633,9.3857,58600.0
2004-06-03 15:00:00,20.88,20.9,20.85,20.87,88000.0,9.3857,9.3947,9.3723,9.3812,88000.0
2004-06-03 15:30:00,20.87,20.88,20.82,20.83,199600.0,9.3812,9.3857,9.3588,9.3633,199600.0
2004-06-04 09:30:00,20.63,20.69,20.55,20.62,890800.0,9.3979,9.4253,9.3615,9.3934,890800.0
2004-06-04 10:00:00,20.61,20.61,20.5,20.51,108000.0,9.3888,9.3888,9.3387,9.3433,108000.0
2004-06-04 10:30:00,20.5,20.54,20.48,20.52,74800.0,9.3387,9.3569,9.3296,9.3478,74800.0
2004-06-04 11:00:00,20.52,20.55,20.51,20.54,37200.0,9.3478,9.3615,9.3433,9.3569,37200.0
2004-06-04 11:30:00,20.55,20.6,20.54,20.6,67200.0,9.3615,9.3843,9.3569,9.3843,67200.0
2004-06-04 12:00:00,20.57,20.58,20.53,20.55,74200.0,9.3706,9.3751,9.3524,9.3615,74200.0
2004-06-04 12:30:00,20.55,20.63,20.55,20.6,71200.0,9.3615,9.3979,9.3615,9.3843,71200.0
2004-06-04 13:00:00,20.61,20.61,20.58,20.59,121200.0,9.3888,9.3888,9.3751,9.3797,121200.0
2004-06-04 13:30:00,20.6,20.63,20.58,20.63,41000.0,9.3843,9.3979,9.3751,9.3979,41000.0
2004-06-04 14:00:00,20.61,20.61,20.54,20.55,61000.0,9.3888,9.3888,9.3569,9.3615,61000.0
2004-06-04 14:30:00,20.55,20.56,20.53,20.55,84000.0,9.3615,9.366,9.3524,9.3615,84000.0
2004-06-04 15:00:00,20.55,20.63,20.54,20.6,131000.0,9.3615,9.3979,9.3569,9.3843,131000.0
2004-06-04 15:30:00,20.6,20.6,20.47,20.5,180800.0,9.3843,9.3843,9.325,9.3387,180800.0
2004-06-07 09:30:00,20.5,20.61,20.5,20.53,133600.0,9.3387,9.3888,9.3387,9.3524,133600.0
2004-06-07 10:00:00,20.54,20.56,20.51,20.56,121800.0,9.3569,9.366,9.3433,9.366,121800.0
2004-06-07 10:30:00,20.56,20.57,20.53,20.56,53800.0,9.366,9.3706,9.3524,9.366,53800.0
2004-06-07 11:00:00,20.56,20.59,20.55,20.56,77800.0,9.366,9.3797,9.3615,9.366,77800.0
2004-06-07 11:30:00,20.55,20.56,20.54,20.54,45800.0,9.3615,9.366,9.3569,9.3569,45800.0
2004-06-07 12:00:00,20.54,20.55,20.53,20.54,22200.0,9.3569,9.3615,9.3524,9.3569,22200.0
2004-06-07 12:30:00,20.54,20.56,20.54,20.56,54600.0,9.3569,9.366,9.3569,9.366,54600.0
2004-06-07 13:00:00,20.56,20.57,20.53,20.56,70400.0,9.366,9.3706,9.3524,9.366,70400.0
2004-06-07 13:30:00,20.56,20.56,20.53,20.55,47600.0,9.366,9.366,9.3524,9.3615,47600.0
2004-06-07 14:00:00,20.55,20.55,20.53,20.54,23000.0,9.3615,9.3615,9.3524,9.3569,23000.0
2004-06-07 14:30:00,20.54,20.57,20.52,20.57,82800.0,9.3569,9.3706,9.3478,9.3706,82800.0
2004-06-07 15:00:00,20.59,20.63,20.58,20.62,83400.0,9.3797,9.3979,9.3751,9.3934,83400.0
2004-06-07 15:30:00,20.62,20.67,20.6,20.67,146800.0,9.3934,9.4161,9.3843,9.4161,146800.0
2004-06-08 09:30:00,20.6,20.61,20.48,20.56,105400.0,9.3843,9.3888,9.3296,9.366,105400.0
2004-06-08 10:00:00,20.56,20.56,20.5,20.52,67800.0,9.366,9.366,9.3387,9.3478,67800.0
2004-06-08 10:30:00,20.52,20.53,20.46,20.47,65000.0,9.3478,9.3524,9.3205,9.325,65000.0
2004-06-08 11:00:00,20.46,20.47,20.43,20.45,62800.0,9.3205,9.325,9.3068,9.3159,62800.0
2004-06-08 11:30:00,20.48,20.5,20.47,20.5,38000.0,9.3296,9.3387,9.325,9.3387,38000.0
2004-06-08 12:00:00,20.5,20.5,20.46,20.48,45200.0,9.3387,9.3387,9.3205,9.3296,45200.0
2004-06-08 12:30:00,20.5,20.5,20.45,20.46,177600.0,9.3387,9.3387,9.3159,9.3205,177600.0
2004-06-08 13:00:00,20.46,20.48,20.45,20.46,36200.0,9.3205,9.3296,9.3159,9.3205,36200.0
2004-06-08 13:30:00,20.46,20.49,20.46,20.47,51000.0,9.3205,9.3341,9.3205,9.325,51000.0
2004-06-08 14:00:00,20.46,20.48,20.45,20.48,39400.0,9.3205,9.3296,9.3159,9.3296,39400.0
2004-06-08 14:30:00,20.48,20.51,20.48,20.49,29400.0,9.3296,9.3433,9.3296,9.3341,29400.0
2004-06-08 15:00:00,20.49,20.49,20.43,20.45,87600.0,9.3341,9.3341,9.3068,9.3159,87600.0
2004-06-08 15:30:00,20.44,20.5,20.43,20.5,80000.0,9.3114,9.3387,9.3068,9.3387,80000.0
2004-06-09 09:30:00,20.5,20.61,20.5,20.52,174600.0,9.3387,9.3888,9.3387,9.3478,174600.0
2004-06-09 10:00:00,20.53,20.54,20.48,20.49,93400.0,9.3524,9.3569,9.3296,9.3341,93400.0
2004-06-09 10:30:00,20.5,20.51,20.4,20.45,85800.0,9.3387,9.3433,9.2931,9.3159,85800.0
2004-06-09 11:00:00,20.44,20.52,20.44,20.45,77600.0,9.3114,9.3478,9.3114,9.3159,77600.0
2004-06-09 11:30:00,20.45,20.47,20.43,20.47,86000.0,9.3159,9.325,9.3068,9.325,86000.0
2004-06-09 12:00:00,20.47,20.47,20.44,20.46,71800.0,9.325,9.325,9.3114,9.3205,71800.0
2004-06-09 12:30:00,20.47,20.47,20.43,20.43,60400.0,9.325,9.325,9.3068,9.3068,60400.0
2004-06-09 13:00:00,20.43,20.45,20.41,20.41,72200.0,9.3068,9.3159,9.2977,9.2977,72200.0
2004-06-09 13:30:00,20.41,20.45,20.41,20.44,194000.0,9.2977,9.3159,9.2977,9.3114,194000.0
2004-06-09 14:00:00,20.43,20.48,20.43,20.47,134800.0,9.3068,9.3296,9.3068,9.325,134800.0
2004-06-09 14:30:00,20.47,20.49,20.46,20.47,120800.0,9.325,9.3341,9.3205,9.325,120800.0
2004-06-09 15:00:00,20.46,20.5,20.45,20.47,102600.0,9.3205,9.3387,9.3159,9.325,102600.0
2004-06-09 15:30:00,20.47,20.51,20.45,20.46,138600.0,9.325,9.3433,9.3159,9.3205,138600.0
2004-06-10 09:30:00,20.48,20.55,20.45,20.46,71800.0,9.3296,9.3615,9.3159,9.3205,71800.0
2004-06-10 10:00:00,20.47,20.49,20.38,20.4,88600.0,9.325,9.3341,9.284,9.2931,88600.0
2004-06-10 10:30:00,20.4,20.43,20.39,20.43,82000.0,9.2931,9.3068,9.2886,9.3068,82000.0
2004-06-10 11:00:00,20.43,20.45,20.41,20.41,116400.0,9.3068,9.3159,9.2977,9.2977,116400.0
2004-06-10 11:30:00,20.41,20.43,20.37,20.38,90600.0,9.2977,9.3068,9.2795,9.284,90600.0
2004-06-10 12:00:00,20.38,20.39,20.34,20.35,63200.0,9.284,9.2886,9.2658,9.2704,63200.0
2004-06-10 12:30:00,20.35,20.38,20.33,20.33,42200.0,9.2704,9.284,9.2613,9.2613,42200.0
2004-06-10 13:00:00,20.33,20.35,20.3,20.31,66600.0,9.2613,9.2704,9.2476,9.2521,66600.0
2004-06-10 13:30:00,20.31,20.33,20.25,20.32,221200.0,9.2521,9.2613,9.2248,9.2567,221200.0
2004-06-10 14:00:00,20.32,20.32,20.26,20.3,105200.0,9.2567,9.2567,9.2294,9.2476,105200.0
2004-06-10 14:30:00,20.3,20.33,20.29,20.33,65200.0,9.2476,9.2613,9.243,9.2613,65200.0
2004-06-10 15:00:00,20.33,20.35,20.3,20.35,89200.0,9.2613,9.2704,9.2476,9.2704,89200.0
2004-06-10 15:30:00,20.35,20.39,20.34,20.38,143600.0,9.2704,9.2886,9.2658,9.284,143600.0
2004-06-14 09:30:00,20.38,20.4,20.3,20.3,100000.0,9.284,9.2931,9.2476,9.2476,100000.0
2004-06-14 10:00:00,20.3,20.33,20.25,20.28,106600.0,9.2476,9.2613,9.2248,9.2385,106600.0
2004-06-14 10:30:00,20.28,20.29,20.25,20.29,230400.0,9.2385,9.243,9.2248,9.243,230400.0
2004-06-14 11:00:00,20.28,20.36,20.27,20.35,226800.0,9.2385,9.2749,9.2339,9.2704,226800.0
2004-06-14 11:30:00,20.36,20.36,20.32,20.32,116000.0,9.2749,9.2749,9.2567,9.2567,116000.0
2004-06-14 12:00:00,20.31,20.33,20.29,20.32,150200.0,9.2521,9.2613,9.243,9.2567,150200.0
2004-06-14 12:30:00,20.32,20.33,20.3,20.31,82800.0,9.2567,9.2613,9.2476,9.2521,82800.0
2004-06-14 13:00:00,20.31,20.32,20.29,20.3,101000.0,9.2521,9.2567,9.243,9.2476,101000.0
2004-06-14 13:30:00,20.3,20.32,20.3,20.3,96200.0,9.2476,9.2567,9.2476,9.2476,96200.0
2004-06-14 14:00:00,20.3,20.3,20.25,20.27,158000.0,9.2476,9.2476,9.2248,9.2339,158000.0
2004-06-14 14:30:00,20.27,20.27,20.24,20.26,132200.0,9.2339,9.2339,9.2203,9.2294,132200.0
2004-06-14 15:00:00,20.27,20.29,20.25,20.26,66000.0,9.2339,9.243,9.2248,9.2294,66000.0
2004-06-14 15:30:00,20.25,20.29,20.24,20.25,201800.0,9.2248,9.243,9.2203,9.2248,201800.0
2004-06-15 09:30:00,20.36,20.48,20.35,20.45,363000.0,9.2749,9.3296,9.2704,9.3159,363000.0
2004-06-15 10:00:00,20.45,20.49,20.38,20.4,125600.0,9.3159,9.3341,9.284,9.2931,125600.0
2004-06-15 10:30:00,20.4,20.4,20.32,20.33,138200.0,9.2931,9.2931,9.2567,9.2613,138200.0
2004-06-15 11:00:00,20.33,20.36,20.33,20.36,332400.0,9.2613,9.2749,9.2613,9.2749,332400.0
2004-06-15 11:30:00,20.36,20.42,20.33,20.33,275000.0,9.2749,9.3023,9.2613,9.2613,275000.0
2004-06-15 12:00:00,20.32,20.36,20.31,20.32,88600.0,9.2567,9.2749,9.2521,9.2567,88600.0
2004-06-15 12:30:00,20.32,20.35,20.3,20.3,172200.0,9.2567,9.2704,9.2476,9.2476,172200.0
2004-06-15 13:00:00,20.29,20.33,20.28,20.3,63000.0,9.243,9.2613,9.2385,9.2476,63000.0
2004-06-15 13:30:00,20.29,20.33,20.29,20.3,67000.0,9.243,9.2613,9.243,9.2476,67000.0
2004-06-15 14:00:00,20.31,20.31,20.28,20.28,59800.0,9.2521,9.2521,9.2385,9.2385,59800.0
2004-06-15 14:30:00,20.28,20.3,20.27,20.29,53200.0,9.2385,9.2476,9.2339,9.243,53200.0
2004-06-15 15:00:00,20.28,20.33,20.23,20.26,80200.0,9.2385,9.2613,9.2157,9.2294,80200.0
2004-06-15 15:30:00,20.25,20.32,20.25,20.3,157200.0,9.2248,9.2567,9.2248,9.2476,157200.0
2004-06-16 09:30:00,20.31,20.39,20.3,20.36,101800.0,9.2521,9.2886,9.2476,9.2749,101800.0
2004-06-16 10:00:00,20.36,20.37,20.28,20.29,95200.0,9.2749,9.2795,9.2385,9.243,95200.0
2004-06-16 10:30:00,20.28,20.32,20.26,20.32,62000.0,9.2385,9.2567,9.2294,9.2567,62000.0
2004-06-16 11:00:00,20.32,20.34,20.3,20.31,23800.0,9.2567,9.2658,9.2476,9.2521,23800.0
2004-06-16 11:30:00,20.31,20.34,20.31,20.33,29800.0,9.2521,9.2658,9.2521,9.2613,29800.0
2004-06-16 12:00:00,20.33,20.35,20.31,20.35,36000.0,9.2613,9.2704,9.2521,9.2704,36000.0
2004-06-16 12:30:00,20.36,20.36,20.34,20.35,136800.0,9.2749,9.2749,9.2658,9.2704,136800.0
2004-06-16 13:00:00,20.34,20.35,20.33,20.34,35000.0,9.2658,9.2704,9.2613,9.2658,35000.0
2004-06-16 13:30:00,20.33,20.33,20.31,20.32,98000.0,9.2613,9.2613,9.2521,9.2567,98000.0
2004-06-16 14:00:00,20.32,20.33,20.3,20.32,70000.0,9.2567,9.2613,9.2476,9.2567,70000.0
2004-06-16 14:30:00,20.32,20.33,20.31,20.32,106600.0,9.2567,9.2613,9.2521,9.2567,106600.0
2004-06-16 15:00:00,20.33,20.39,20.32,20.34,84000.0,9.2613,9.2886,9.2567,9.2658,84000.0
2004-06-16 15:30:00,20.34,20.36,20.32,20.35,121600.0,9.2658,9.2749,9.2567,9.2704,121600.0
2004-06-17 09:30:00,20.34,20.34,20.25,20.27,115200.0,9.2658,9.2658,9.2248,9.2339,115200.0
2004-06-17 10:00:00,20.25,20.27,20.23,20.25,116200.0,9.2248,9.2339,9.2157,9.2248,116200.0
2004-06-17 10:30:00,20.25,20.27,20.23,20.27,92200.0,9.2248,9.2339,9.2157,9.2339,92200.0
2004-06-17 11:00:00,20.27,20.3,20.25,20.27,391000.0,9.2339,9.2476,9.2248,9.2339,391000.0
2004-06-17 11:30:00,20.28,20.3,20.26,20.29,64000.0,9.2385,9.2476,9.2294,9.243,64000.0
2004-06-17 12:00:00,20.29,20.3,20.26,20.28,65800.0,9.243,9.2476,9.2294,9.2385,65800.0
2004-06-17 12:30:00,20.27,20.3,20.27,20.28,41200.0,9.2339,9.2476,9.2339,9.2385,41200.0
2004-06-17 13:00:00,20.29,20.3,20.27,20.29,64800.0,9.243,9.2476,9.2339,9.243,64800.0
2004-06-17 13:30:00,20.29,20.29,20.28,20.29,82800.0,9.243,9.243,9.2385,9.243,82800.0
2004-06-17 14:00:00,20.29,20.29,20.26,20.28,92000.0,9.243,9.243,9.2294,9.2385,92000.0
2004-06-17 14:30:00,20.27,20.28,20.26,20.28,50200.0,9.2339,9.2385,9.2294,9.2385,50200.0
2004-06-17 15:00:00,20.27,20.28,20.27,20.28,115600.0,9.2339,9.2385,9.2339,9.2385,115600.0
2004-06-17 15:30:00,20.28,20.28,20.23,20.23,252600.0,9.2385,9.2385,9.2157,9.2157,252600.0
2004-06-18 09:30:00,20.23,20.24,20.13,20.24,186000.0,9.2157,9.2203,9.1701,9.2203,186000.0
2004-06-18 10:00:00,20.23,20.3,20.22,20.3,77200.0,9.2157,9.2476,9.2111,9.2476,77200.0
2004-06-18 10:30:00,20.3,20.31,20.29,20.29,100000.0,9.2476,9.2521,9.243,9.243,100000.0
2004-06-18 11:00:00,20.29,20.33,20.28,20.28,48800.0,9.243,9.2613,9.2385,9.2385,48800.0
2004-06-18 11:30:00,20.29,20.35,20.28,20.31,52800.0,9.243,9.2704,9.2385,9.2521,52800.0
2004-06-18 12:00:00,20.31,20.32,20.28,20.31,32200.0,9.2521,9.2567,9.2385,9.2521,32200.0
2004-06-18 12:30:00,20.3,20.31,20.27,20.27,61200.0,9.2476,9.2521,9.2339,9.2339,61200.0
2004-06-18 13:00:00,20.28,20.29,20.26,20.29,62800.0,9.2385,9.243,9.2294,9.243,62800.0
2004-06-18 13:30:00,20.29,20.31,20.28,20.31,72000.0,9.243,9.2521,9.2385,9.2521,72000.0
2004-06-18 14:00:00,20.31,20.32,20.28,20.29,68600.0,9.2521,9.2567,9.2385,9.243,68600.0
2004-06-18 14:30:00,20.28,20.28,20.24,20.25,77000.0,9.2385,9.2385,9.2203,9.2248,77000.0
2004-06-18 15:00:00,20.25,20.27,20.25,20.26,76200.0,9.2248,9.2339,9.2248,9.2294,76200.0
2004-06-18 15:30:00,20.26,20.28,20.25,20.26,219200.0,9.2294,9.2385,9.2248,9.2294,219200.0
2004-06-21 09:30:00,20.33,20.47,20.29,20.42,157200.0,9.2613,9.325,9.243,9.3023,157200.0
2004-06-21 10:00:00,20.42,20.5,20.42,20.48,107200.0,9.3023,9.3387,9.3023,9.3296,107200.0
2004-06-21 10:30:00,20.48,20.49,20.46,20.47,63000.0,9.3296,9.3341,9.3205,9.325,63000.0
2004-06-21 11:00:00,20.47,20.5,20.45,20.46,91600.0,9.325,9.3387,9.3159,9.3205,91600.0
2004-06-21 11:30:00,20.46,20.52,20.46,20.5,116600.0,9.3205,9.3478,9.3205,9.3387,116600.0
2004-06-21 12:00:00,20.5,20.53,20.48,20.51,84800.0,9.3387,9.3524,9.3296,9.3433,84800.0
2004-06-21 12:30:00,20.51,20.53,20.5,20.52,70800.0,9.3433,9.3524,9.3387,9.3478,70800.0
2004-06-21 13:00:00,20.52,20.52,20.49,20.5,59800.0,9.3478,9.3478,9.3341,9.3387,59800.0
2004-06-21 13:30:00,20.5,20.5,20.48,20.49,67200.0,9.3387,9.3387,9.3296,9.3341,67200.0
2004-06-21 14:00:00,20.5,20.5,20.47,20.48,46400.0,9.3387,9.3387,9.325,9.3296,46400.0
2004-06-21 14:30:00,20.48,20.48,20.4,20.41,102000.0,9.3296,9.3296,9.2931,9.2977,102000.0
2004-06-21 15:00:00,20.41,20.42,20.29,20.34,150200.0,9.2977,9.3023,9.243,9.2658,150200.0
2004-06-21 15:30:00,20.34,20.39,20.27,20.38,319200.0,9.2658,9.2886,9.2339,9.284,319200.0
2004-06-22 09:30:00,20.41,20.45,20.36,20.44,110600.0,9.2977,9.3159,9.2749,9.3114,110600.0
2004-06-22 10:00:00,20.44,20.44,20.36,20.36,59800.0,9.3114,9.3114,9.2749,9.2749,59800.0
2004-06-22 10:30:00,20.36,20.38,20.34,20.35,71000.0,9.2749,9.284,9.2658,9.2704,71000.0
2004-06-22 11:00:00,20.35,20.36,20.28,20.29,65400.0,9.2704,9.2749,9.2385,9.243,65400.0
2004-06-22 11:30:00,20.29,20.3,20.28,20.3,25400.0,9.243,9.2476,9.2385,9.2476,25400.0
2004-06-22 12:00:00,20.3,20.34,20.29,20.3,31800.0,9.2476,9.2658,9.243,9.2476,31800.0
2004-06-22 12:30:00,20.3,20.36,20.3,20.36,40600.0,9.2476,9.2749,9.2476,9.2749,40600.0
2004-06-22 13:00:00,20.36,20.38,20.31,20.32,31000.0,9.2749,9.284,9.2521,9.2567,31000.0
2004-06-22 13:30:00,20.32,20.34,20.29,20.29,62200.0,9.2567,9.2658,9.243,9.243,62200.0
2004-06-22 14:00:00,20.29,20.35,20.28,20.34,103800.0,9.243,9.2704,9.2385,9.2658,103800.0
2004-06-22 14:30:00,20.34,20.34,20.29,20.29,80600.0,9.2658,9.2658,9.243,9.243,80600.0
2004-06-22 15:00:00,20.29,20.3,20.24,20.25,195400.0,9.243,9.2476,9.2203,9.2248,195400.0
2004-06-22 15:30:00,20.25,20.27,20.23,20.25,211800.0,9.2248,9.2339,9.2157,9.2248,211800.0
2004-06-23 09:30:00,20.33,20.6,20.26,20.4,109800.0,9.2613,9.3843,9.2294,9.2931,109800.0
2004-06-23 10:00:00,20.39,20.39,20.35,20.35,120600.0,9.2886,9.2886,9.2704,9.2704,120600.0
2004-06-23 10:30:00,20.35,20.36,20.31,20.32,100200.0,9.2704,9.2749,9.2521,9.2567,100200.0
2004-06-23 11:00:00,20.32,20.34,20.3,20.3,161400.0,9.2567,9.2658,9.2476,9.2476,161400.0
2004-06-23 11:30:00,20.3,20.33,20.3,20.31,61400.0,9.2476,9.2613,9.2476,9.2521,61400.0
2004-06-23 12:00:00,20.31,20.31,20.27,20.27,60400.0,9.2521,9.2521,9.2339,9.2339,60400.0
2004-06-23 12:30:00,20.28,20.3,20.26,20.29,81200.0,9.2385,9.2476,9.2294,9.243,81200.0
2004-06-23 13:00:00,20.29,20.3,20.25,20.26,58400.0,9.243,9.2476,9.2248,9.2294,58400.0
2004-06-23 13:30:00,20.27,20.28,20.24,20.28,37600.0,9.2339,9.2385,9.2203,9.2385,37600.0
2004-06-23 14:00:00,20.28,20.32,20.26,20.3,58200.0,9.2385,9.2567,9.2294,9.2476,58200.0
2004-06-23 14:30:00,20.29,20.33,20.28,20.3,105000.0,9.243,9.2613,9.2385,9.2476,105000.0
2004-06-23 15:00:00,20.31,20.35,20.3,20.33,104000.0,9.2521,9.2704,9.2476,9.2613,104000.0
2004-06-23 15:30:00,20.33,20.39,20.3,20.3,312200.0,9.2613,9.2886,9.2476,9.2476,312200.0
2004-06-24 09:30:00,20.37,20.42,20.33,20.41,77800.0,9.2795,9.3023,9.2613,9.2977,77800.0
2004-06-24 10:00:00,20.4,20.42,20.37,20.41,95400.0,9.2931,9.3023,9.2795,9.2977,95400.0
2004-06-24 10:30:00,20.41,20.48,20.36,20.45,166600.0,9.2977,9.3296,9.2749,9.3159,166600.0
2004-06-24 11:00:00,20.45,20.48,20.42,20.45,55400.0,9.3159,9.3296,9.3023,9.3159,55400.0
2004-06-24 11:30:00,20.45,20.46,20.42,20.45,97800.0,9.3159,9.3205,9.3023,9.3159,97800.0
2004-06-24 12:00:00,20.45,20.45,20.42,20.43,190200.0,9.3159,9.3159,9.3023,9.3068,190200.0
2004-06-24 12:30:00,20.43,20.43,20.42,20.43,50200.0,9.3068,9.3068,9.3023,9.3068,50200.0
2004-06-24 13:00:00,20.43,20.45,20.42,20.43,60000.0,9.3068,9.3159,9.3023,9.3068,60000.0
2004-06-24 13:30:00,20.43,20.44,20.39,20.41,190600.0,9.3068,9.3114,9.2886,9.2977,190600.0
2004-06-24 14:00:00,20.41,20.42,20.39,20.4,59400.0,9.2977,9.3023,9.2886,9.2931,59400.0
2004-06-24 14:30:00,20.4,20.41,20.36,20.36,125200.0,9.2931,9.2977,9.2749,9.2749,125200.0
2004-06-24 15:00:00,20.36,20.39,20.35,20.38,104800.0,9.2749,9.2886,9.2704,9.284,104800.0
2004-06-24 15:30:00,20.38,20.39,20.34,20.35,176000.0,9.284,9.2886,9.2658,9.2704,176000.0
2004-06-25 09:30:00,20.41,20.41,20.25,20.25,260600.0,9.2977,9.2977,9.2248,9.2248,260600.0
2004-06-25 10:00:00,20.25,20.31,20.24,20.3,410800.0,9.2248,9.2521,9.2203,9.2476,410800.0
2004-06-25 10:30:00,20.29,20.3,20.28,20.3,137600.0,9.243,9.2476,9.2385,9.2476,137600.0
2004-06-25 11:00:00,20.3,20.3,20.25,20.27,75400.0,9.2476,9.2476,9.2248,9.2339,75400.0
2004-06-25 11:30:00,20.25,20.27,20.19,20.2,65400.0,9.2248,9.2339,9.1975,9.202,65400.0
2004-06-25 12:00:00,20.18,20.2,20.14,20.14,78800.0,9.1929,9.202,9.1747,9.1747,78800.0
2004-06-25 12:30:00,20.15,20.16,20.13,20.14,90000.0,9.1793,9.1838,9.1701,9.1747,90000.0
2004-06-25 13:00:00,20.14,20.15,20.11,20.12,107400.0,9.1747,9.1793,9.161,9.1656,107400.0
2004-06-25 13:30:00,20.12,20.14,20.11,20.12,68000.0,9.1656,9.1747,9.161,9.1656,68000.0
2004-06-25 14:00:00,20.12,20.12,20.07,20.09,168000.0,9.1656,9.1656,9.1428,9.1519,168000.0
2004-06-25 14:30:00,20.08,20.1,20.0,20.0,225800.0,9.1474,9.1565,9.1109,9.1109,225800.0
2004-06-25 15:00:00,20.0,20.08,20.0,20.08,213800.0,9.1109,9.1474,9.1109,9.1474,213800.0
2004-06-25 15:30:00,20.08,20.15,20.08,20.11,232000.0,9.1474,9.1793,9.1474,9.161,232000.0
2004-06-28 09:30:00,20.13,20.22,20.11,20.18,206400.0,9.1701,9.2111,9.161,9.1929,206400.0
2004-06-28 10:00:00,20.19,20.2,20.17,20.18,171200.0,9.1975,9.202,9.1884,9.1929,171200.0
2004-06-28 10:30:00,20.18,20.21,20.18,20.2,87800.0,9.1929,9.2066,9.1929,9.202,87800.0
2004-06-28 11:00:00,20.2,20.22,20.18,20.22,151400.0,9.202,9.2111,9.1929,9.2111,151400.0
2004-06-28 11:30:00,20.22,20.29,20.2,20.29,205800.0,9.2111,9.243,9.202,9.243,205800.0
2004-06-28 12:00:00,20.29,20.29,20.25,20.26,109200.0,9.243,9.243,9.2248,9.2294,109200.0
2004-06-28 12:30:00,20.26,20.26,20.23,20.24,56600.0,9.2294,9.2294,9.2157,9.2203,56600.0
2004-06-28 13:00:00,20.24,20.27,20.24,20.26,84000.0,9.2203,9.2339,9.2203,9.2294,84000.0
2004-06-28 13:30:00,20.25,20.28,20.24,20.25,99800.0,9.2248,9.2385,9.2203,9.2248,99800.0
2004-06-28 14:00:00,20.24,20.26,20.16,20.16,162400.0,9.2203,9.2294,9.1838,9.1838,162400.0
2004-06-28 14:30:00,20.18,20.21,20.17,20.18,100200.0,9.1929,9.2066,9.1884,9.1929,100200.0
2004-06-28 15:00:00,20.18,20.2,20.13,20.18,63400.0,9.1929,9.202,9.1701,9.1929,63400.0
2004-06-28 15:30:00,20.19,20.22,20.18,20.22,98200.0,9.1975,9.2111,9.1929,9.2111,98200.0
2004-06-29 09:30:00,20.27,20.27,20.17,20.22,182400.0,9.2339,9.2339,9.1884,9.2111,182400.0
2004-06-29 10:00:00,20.22,20.27,20.18,20.2,197800.0,9.2111,9.2339,9.1929,9.202,197800.0
2004-06-29 10:30:00,20.21,20.22,20.17,20.19,117600.0,9.2066,9.2111,9.1884,9.1975,117600.0
2004-06-29 11:00:00,20.18,20.23,20.18,20.21,579000.0,9.1929,9.2157,9.1929,9.2066,579000.0
2004-06-29 11:30:00,20.21,20.24,20.21,20.22,176800.0,9.2066,9.2203,9.2066,9.2111,176800.0
2004-06-29 12:00:00,20.21,20.24,20.21,20.23,74600.0,9.2066,9.2203,9.2066,9.2157,74600.0
2004-06-29 12:30:00,20.22,20.3,20.21,20.24,131000.0,9.2111,9.2476,9.2066,9.2203,131000.0
2004-06-29 13:00:00,20.24,20.26,20.23,20.23,138000.0,9.2203,9.2294,9.2157,9.2157,138000.0
2004-06-29 13:30:00,20.23,20.26,20.2,20.22,145000.0,9.2157,9.2294,9.202,9.2111,145000.0
2004-06-29 14:00:00,20.21,20.25,20.18,20.18,110000.0,9.2066,9.2248,9.1929,9.1929,110000.0
2004-06-29 14:30:00,20.18,20.23,20.15,20.16,124800.0,9.1929,9.2157,9.1793,9.1838,124800.0
2004-06-29 15:00:00,20.17,20.2,20.15,20.19,383000.0,9.1884,9.202,9.1793,9.1975,383000.0
2004-06-29 15:30:00,20.19,20.19,20.16,20.16,213800.0,9.1975,9.1975,9.1838,9.1838,213800.0
2004-06-30 09:30:00,20.18,20.18,20.09,20.11,415000.0,9.1929,9.1929,9.1519,9.161,415000.0
2004-06-30 10:00:00,20.11,20.17,20.1,20.15,99200.0,9.161,9.1884,9.1565,9.1793,99200.0
2004-06-30 10:30:00,20.15,20.15,20.07,20.1,91000.0,9.1793,9.1793,9.1428,9.1565,91000.0
2004-06-30 11:00:00,20.1,20.1,20.03,20.03,81400.0,9.1565,9.1565,9.1246,9.1246,81400.0
2004-06-30 11:30:00,20.03,20.03,19.85,19.92,310800.0,9.1246,9.1246,9.0426,9.0745,310800.0
2004-06-30 12:00:00,19.93,19.98,19.92,19.96,164000.0,9.079,9.1018,9.0745,9.0927,164000.0
2004-06-30 12:30:00,19.96,19.98,19.96,19.98,102400.0,9.0927,9.1018,9.0927,9.1018,102400.0
2004-06-30 13:00:00,19.98,19.99,19.98,19.99,66600.0,9.1018,9.1064,9.1018,9.1064,66600.0
2004-06-30 13:30:00,19.98,19.99,19.97,19.97,96800.0,9.1018,9.1064,9.0973,9.0973,96800.0
2004-06-30 14:00:00,19.97,20.08,19.94,20.07,172200.0,9.0973,9.1474,9.0836,9.1428,172200.0
2004-06-30 14:30:00,20.06,20.08,19.98,20.01,230800.0,9.1383,9.1474,9.1018,9.1155,230800.0
2004-06-30 15:00:00,20.02,20.02,19.93,20.0,169400.0,9.12,9.12,9.079,9.1109,169400.0
2004-06-30 15:30:00,20.0,20.06,20.0,20.03,233600.0,9.1109,9.1383,9.1109,9.1246,233600.0
2004-07-01 09:30:00,20.03,20.03,19.88,19.9,415800.0,9.1246,9.1246,9.0563,9.0654,415800.0
2004-07-01 10:00:00,19.9,19.94,19.84,19.86,159200.0,9.0654,9.0836,9.038,9.0471,159200.0
2004-07-01 10:30:00,19.86,19.86,19.73,19.73,259800.0,9.0471,9.0471,8.9879,8.9879,259800.0
2004-07-01 11:00:00,19.72,19.72,19.53,19.56,338600.0,8.9834,8.9834,8.8968,8.9105,338600.0
2004-07-01 11:30:00,19.56,19.59,19.54,19.56,268600.0,8.9105,8.9241,8.9014,8.9105,268600.0
2004-07-01 12:00:00,19.56,19.56,19.43,19.46,291400.0,8.9105,8.9105,8.8513,8.8649,291400.0
2004-07-01 12:30:00,19.46,19.61,19.45,19.61,627600.0,8.8649,8.9333,8.8604,8.9333,627600.0
2004-07-01 13:00:00,19.61,19.61,19.52,19.53,272000.0,8.9333,8.9333,8.8923,8.8968,272000.0
2004-07-01 13:30:00,19.53,19.58,19.52,19.54,454000.0,8.8968,8.9196,8.8923,8.9014,454000.0
2004-07-01 14:00:00,19.53,19.59,19.53,19.58,300600.0,8.8968,8.9241,8.8968,8.9196,300600.0
2004-07-01 14:30:00,19.58,19.63,19.58,19.61,272400.0,8.9196,8.9424,8.9196,8.9333,272400.0
2004-07-01 15:00:00,19.61,19.61,19.52,19.55,226400.0,8.9333,8.9333,8.8923,8.9059,226400.0
2004-07-01 15:30:00,19.55,19.6,19.51,19.53,374200.0,8.9059,8.9287,8.8877,8.8968,374200.0
2004-07-02 09:30:00,19.63,19.8,19.61,19.72,198200.0,8.9424,9.0198,8.9333,8.9834,198200.0
2004-07-02 10:00:00,19.72,19.73,19.66,19.68,265400.0,8.9834,8.9879,8.956,8.9651,265400.0
2004-07-02 10:30:00,19.68,19.75,19.68,19.74,340000.0,8.9651,8.997,8.9651,8.9925,340000.0
2004-07-02 11:00:00,19.74,19.75,19.7,19.72,225000.0,8.9925,8.997,8.9743,8.9834,225000.0
2004-07-02 11:30:00,19.72,19.75,19.71,19.74,158600.0,8.9834,8.997,8.9788,8.9925,158600.0
2004-07-02 12:00:00,19.73,19.75,19.7,19.72,77200.0,8.9879,8.997,8.9743,8.9834,77200.0
2004-07-02 12:30:00,19.72,19.72,19.7,19.71,93400.0,8.9834,8.9834,8.9743,8.9788,93400.0
2004-07-02 13:00:00,19.71,19.75,19.7,19.75,98800.0,8.9788,8.997,8.9743,8.997,98800.0
2004-07-02 13:30:00,19.75,19.77,19.73,19.75,78200.0,8.997,9.0061,8.9879,8.997,78200.0
2004-07-02 14:00:00,19.75,19.78,19.73,19.73,72800.0,8.997,9.0107,8.9879,8.9879,72800.0
2004-07-02 14:30:00,19.73,19.75,19.7,19.73,98200.0,8.9879,8.997,8.9743,8.9879,98200.0
2004-07-02 15:00:00,19.73,19.8,19.73,19.76,226200.0,8.9879,9.0198,8.9879,9.0016,226200.0
2004-07-02 15:30:00,19.76,19.82,19.75,19.81,327800.0,9.0016,9.0289,8.997,9.0244,327800.0
2004-07-06 09:30:00,19.83,19.93,19.81,19.91,192600.0,9.0335,9.079,9.0244,9.0699,192600.0
2004-07-06 10:00:00,19.91,19.93,19.81,19.83,202800.0,9.0699,9.079,9.0244,9.0335,202800.0
2004-07-06 10:30:00,19.83,19.89,19.83,19.86,94800.0,9.0335,9.0608,9.0335,9.0471,94800.0
2004-07-06 11:00:00,19.86,19.86,19.84,19.86,243400.0,9.0471,9.0471,9.038,9.0471,243400.0
2004-07-06 11:30:00,19.85,19.88,19.85,19.86,63400.0,9.0426,9.0563,9.0426,9.0471,63400.0
2004-07-06 12:00:00,19.86,19.9,19.86,19.88,116000.0,9.0471,9.0654,9.0471,9.0563,116000.0
2004-07-06 12:30:00,19.88,19.9,19.87,19.88,92600.0,9.0563,9.0654,9.0517,9.0563,92600.0
2004-07-06 13:00:00,19.88,19.92,19.88,19.9,65600.0,9.0563,9.0745,9.0563,9.0654,65600.0
2004-07-06 13:30:00,19.9,19.91,19.9,19.9,61800.0,9.0654,9.0699,9.0654,9.0654,61800.0
2004-07-06 14:00:00,19.9,19.93,19.89,19.9,97800.0,9.0654,9.079,9.0608,9.0654,97800.0
2004-07-06 14:30:00,19.9,19.93,19.9,19.92,95600.0,9.0654,9.079,9.0654,9.0745,95600.0
2004-07-06 15:00:00,19.92,19.97,19.92,19.96,170200.0,9.0745,9.0973,9.0745,9.0927,170200.0
2004-07-06 15:30:00,19.96,19.96,19.87,19.9,195400.0,9.0927,9.0927,9.0517,9.0654,195400.0
2004-07-07 09:30:00,19.89,19.91,19.69,19.7,255800.0,9.0608,9.0699,8.9697,8.9743,255800.0
2004-07-07 10:00:00,19.7,19.75,19.68,19.75,86400.0,8.9743,8.997,8.9651,8.997,86400.0
2004-07-07 10:30:00,19.74,19.75,19.68,19.73,90400.0,8.9925,8.997,8.9651,8.9879,90400.0
2004-07-07 11:00:00,19.74,19.76,19.73,19.75,131400.0,8.9925,9.0016,8.9879,8.997,131400.0
2004-07-07 11:30:00,19.75,19.78,19.74,19.77,77600.0,8.997,9.0107,8.9925,9.0061,77600.0
2004-07-07 12:00:00,19.77,19.78,19.74,19.75,49400.0,9.0061,9.0107,8.9925,8.997,49400.0
2004-07-07 12:30:00,19.76,19.82,19.75,19.81,143400.0,9.0016,9.0289,8.997,9.0244,143400.0
2004-07-07 13:00:00,19.8,19.86,19.77,19.84,147600.0,9.0198,9.0471,9.0061,9.038,147600.0
2004-07-07 13:30:00,19.84,19.87,19.83,19.84,314000.0,9.038,9.0517,9.0335,9.038,314000.0
2004-07-07 14:00:00,19.84,19.85,19.81,19.83,192400.0,9.038,9.0426,9.0244,9.0335,192400.0
2004-07-07 14:30:00,19.83,19.85,19.82,19.85,180000.0,9.0335,9.0426,9.0289,9.0426,180000.0
2004-07-07 15:00:00,19.85,19.89,19.8,19.82,137400.0,9.0426,9.0608,9.0198,9.0289,137400.0
2004-07-07 15:30:00,19.81,19.85,19.81,19.83,192000.0,9.0244,9.0426,9.0244,9.0335,192000.0
2004-07-08 09:30:00,19.8,19.81,19.69,19.73,628800.0,9.0198,9.0244,8.9697,8.9879,628800.0
2004-07-08 10:00:00,19.73,19.81,19.7,19.81,158200.0,8.9879,9.0244,8.9743,9.0244,158200.0
2004-07-08 10:30:00,19.81,19.82,19.76,19.77,101800.0,9.0244,9.0289,9.0016,9.0061,101800.0
2004-07-08 11:00:00,19.77,19.84,19.75,19.82,130400.0,9.0061,9.038,8.997,9.0289,130400.0
2004-07-08 11:30:00,19.83,19.83,19.78,19.8,101200.0,9.0335,9.0335,9.0107,9.0198,101200.0
2004-07-08 12:00:00,19.8,19.81,19.79,19.8,93000.0,9.0198,9.0244,9.0153,9.0198,93000.0
2004-07-08 12:30:00,19.8,19.8,19.76,19.78,51200.0,9.0198,9.0198,9.0016,9.0107,51200.0
2004-07-08 13:00:00,19.78,19.79,19.74,19.77,40800.0,9.0107,9.0153,8.9925,9.0061,40800.0
2004-07-08 13:30:00,19.78,19.79,19.75,19.75,65200.0,9.0107,9.0153,8.997,8.997,65200.0
2004-07-08 14:00:00,19.75,19.75,19.72,19.74,112200.0,8.997,8.997,8.9834,8.9925,112200.0
2004-07-08 14:30:00,19.73,19.75,19.72,19.74,157800.0,8.9879,8.997,8.9834,8.9925,157800.0
2004-07-08 15:00:00,19.75,19.75,19.68,19.75,156400.0,8.997,8.997,8.9651,8.997,156400.0
2004-07-08 15:30:00,19.75,19.78,19.7,19.7,185800.0,8.997,9.0107,8.9743,8.9743,185800.0
2004-07-09 09:30:00,19.78,19.78,19.57,19.61,215000.0,9.0107,9.0107,8.915,8.9333,215000.0
2004-07-09 10:00:00,19.61,19.63,19.57,19.57,216000.0,8.9333,8.9424,8.915,8.915,216000.0
2004-07-09 10:30:00,19.57,19.57,19.53,19.56,321000.0,8.915,8.915,8.8968,8.9105,321000.0
2004-07-09 11:00:00,19.56,19.6,19.56,19.58,127800.0,8.9105,8.9287,8.9105,8.9196,127800.0
2004-07-09 11:30:00,19.57,19.61,19.57,19.59,127000.0,8.915,8.9333,8.915,8.9241,127000.0
2004-07-09 12:00:00,19.6,19.61,19.58,19.59,79200.0,8.9287,8.9333,8.9196,8.9241,79200.0
2004-07-09 12:30:00,19.59,19.59,19.56,19.58,60800.0,8.9241,8.9241,8.9105,8.9196,60800.0
2004-07-09 13:00:00,19.58,19.63,19.57,19.63,141000.0,8.9196,8.9424,8.915,8.9424,141000.0
2004-07-09 13:30:00,19.63,19.63,19.55,19.58,138400.0,8.9424,8.9424,8.9059,8.9196,138400.0
2004-07-09 14:00:00,19.59,19.59,19.53,19.58,107800.0,8.9241,8.9241,8.8968,8.9196,107800.0
2004-07-09 14:30:00,19.58,19.59,19.56,19.58,90400.0,8.9196,8.9241,8.9105,8.9196,90400.0
2004-07-09 15:00:00,19.58,19.61,19.56,19.57,153800.0,8.9196,8.9333,8.9105,8.915,153800.0
2004-07-09 15:30:00,19.57,19.6,19.55,19.6,160800.0,8.915,8.9287,8.9059,8.9287,160800.0
2004-07-13 09:30:00,19.56,19.57,19.48,19.5,173400.0,8.9105,8.915,8.874,8.8832,173400.0
2004-07-13 10:00:00,19.5,19.5,19.48,19.5,92600.0,8.8832,8.8832,8.874,8.8832,92600.0
2004-07-13 10:30:00,19.5,19.52,19.49,19.5,608400.0,8.8832,8.8923,8.8786,8.8832,608400.0
2004-07-13 11:00:00,19.5,19.52,19.49,19.49,116400.0,8.8832,8.8923,8.8786,8.8786,116400.0
2004-07-13 11:30:00,19.49,19.49,19.46,19.47,140200.0,8.8786,8.8786,8.8649,8.8695,140200.0
2004-07-13 12:00:00,19.47,19.48,19.45,19.46,141200.0,8.8695,8.874,8.8604,8.8649,141200.0
2004-07-13 12:30:00,19.46,19.47,19.45,19.45,103200.0,8.8649,8.8695,8.8604,8.8604,103200.0
2004-07-13 13:00:00,19.45,19.47,19.45,19.46,104400.0,8.8604,8.8695,8.8604,8.8649,104400.0
2004-07-13 13:30:00,19.47,19.47,19.45,19.46,66000.0,8.8695,8.8695,8.8604,8.8649,66000.0
2004-07-13 14:00:00,19.46,19.46,19.43,19.43,100600.0,8.8649,8.8649,8.8513,8.8513,100600.0
2004-07-13 14:30:00,19.43,19.45,19.41,19.43,287600.0,8.8513,8.8604,8.8422,8.8513,287600.0
2004-07-13 15:00:00,19.43,19.45,19.42,19.44,63600.0,8.8513,8.8604,8.8467,8.8558,63600.0
2004-07-13 15:30:00,19.43,19.46,19.43,19.46,218400.0,8.8513,8.8649,8.8513,8.8649,218400.0
2004-07-14 09:30:00,19.46,19.48,19.38,19.45,217800.0,8.8649,8.874,8.8285,8.8604,217800.0
2004-07-14 10:00:00,19.45,19.5,19.44,19.5,131400.0,8.8604,8.8832,8.8558,8.8832,131400.0
2004-07-14 10:30:00,19.49,19.51,19.47,19.49,355800.0,8.8786,8.8877,8.8695,8.8786,355800.0
2004-07-14 11:00:00,19.5,19.5,19.48,19.49,111800.0,8.8832,8.8832,8.874,8.8786,111800.0
2004-07-14 11:30:00,19.49,19.55,19.48,19.51,124200.0,8.8786,8.9059,8.874,8.8877,124200.0
2004-07-14 12:00:00,19.51,19.52,19.5,19.51,109000.0,8.8877,8.8923,8.8832,8.8877,109000.0
2004-07-14 12:30:00,19.51,19.53,19.49,19.5,116000.0,8.8877,8.8968,8.8786,8.8832,116000.0
2004-07-14 13:00:00,19.5,19.51,19.46,19.47,146600.0,8.8832,8.8877,8.8649,8.8695,146600.0
2004-07-14 13:30:00,19.47,19.51,19.46,19.5,46000.0,8.8695,8.8877,8.8649,8.8832,46000.0
2004-07-14 14:00:00,19.51,19.51,19.48,19.5,98000.0,8.8877,8.8877,8.874,8.8832,98000.0
2004-07-14 14:30:00,19.5,19.52,19.46,19.48,126200.0,8.8832,8.8923,8.8649,8.874,126200.0
2004-07-14 15:00:00,19.48,19.51,19.47,19.48,92800.0,8.874,8.8877,8.8695,8.874,92800.0
2004-07-14 15:30:00,19.48,19.53,19.45,19.52,353000.0,8.874,8.8968,8.8604,8.8923,353000.0
2004-07-15 09:30:00,19.53,19.54,19.46,19.48,263400.0,8.8968,8.9014,8.8649,8.874,263400.0
2004-07-15 10:00:00,19.48,19.5,19.47,19.49,628200.0,8.874,8.8832,8.8695,8.8786,628200.0
2004-07-15 10:30:00,19.49,19.5,19.47,19.48,201800.0,8.8786,8.8832,8.8695,8.874,201800.0
2004-07-15 11:00:00,19.48,19.5,19.48,19.5,174200.0,8.874,8.8832,8.874,8.8832,174200.0
2004-07-15 11:30:00,19.5,19.5,19.48,19.5,74800.0,8.8832,8.8832,8.874,8.8832,74800.0
2004-07-15 12:00:00,19.5,19.52,19.47,19.48,371000.0,8.8832,8.8923,8.8695,8.874,371000.0
2004-07-15 12:30:00,19.48,19.53,19.48,19.5,131600.0,8.874,8.8968,8.874,8.8832,131600.0
2004-07-15 13:00:00,19.5,19.5,19.45,19.47,63200.0,8.8832,8.8832,8.8604,8.8695,63200.0
2004-07-15 13:30:00,19.47,19.5,19.45,19.49,90800.0,8.8695,8.8832,8.8604,8.8786,90800.0
2004-07-15 14:00:00,19.49,19.5,19.46,19.49,102400.0,8.8786,8.8832,8.8649,8.8786,102400.0
2004-07-15 14:30:00,19.49,19.51,19.45,19.5,559600.0,8.8786,8.8877,8.8604,8.8832,559600.0
2004-07-15 15:00:00,19.5,19.5,19.48,19.5,792600.0,8.8832,8.8832,8.874,8.8832,792600.0
2004-07-15 15:30:00,19.5,19.5,19.46,19.47,165600.0,8.8832,8.8832,8.8649,8.8695,165600.0
2004-07-16 09:30:00,19.58,19.63,19.49,19.58,595400.0,8.9196,8.9424,8.8786,8.9196,595400.0
2004-07-16 10:00:00,19.57,19.58,19.48,19.5,174400.0,8.915,8.9196,8.874,8.8832,174400.0
2004-07-16 10:30:00,19.5,19.5,19.48,19.49,98400.0,8.8832,8.8832,8.874,8.8786,98400.0
2004-07-16 11:00:00,19.48,19.51,19.46,19.51,270600.0,8.874,8.8877,8.8649,8.8877,270600.0
2004-07-16 11:30:00,19.5,19.56,19.49,19.55,301800.0,8.8832,8.9105,8.8786,8.9059,301800.0
2004-07-16 12:00:00,19.55,19.64,19.54,19.59,169400.0,8.9059,8.9469,8.9014,8.9241,169400.0
2004-07-16 12:30:00,19.6,19.66,19.6,19.64,521600.0,8.9287,8.956,8.9287,8.9469,521600.0
2004-07-16 13:00:00,19.64,19.65,19.63,19.65,140400.0,8.9469,8.9515,8.9424,8.9515,140400.0
2004-07-16 13:30:00,19.65,19.67,19.61,19.67,123800.0,8.9515,8.9606,8.9333,8.9606,123800.0
2004-07-16 14:00:00,19.66,19.67,19.63,19.64,186200.0,8.956,8.9606,8.9424,8.9469,186200.0
2004-07-16 14:30:00,19.64,19.67,19.64,19.65,131000.0,8.9469,8.9606,8.9469,8.9515,131000.0
2004-07-16 15:00:00,19.65,19.7,19.65,19.69,263800.0,8.9515,8.9743,8.9515,8.9697,263800.0
2004-07-16 15:30:00,19.68,19.73,19.68,19.73,532400.0,8.9651,8.9879,8.9651,8.9879,532400.0
2004-07-19 09:30:00,19.75,19.86,19.74,19.86,525600.0,8.997,9.0471,8.9925,9.0471,525600.0
2004-07-19 10:00:00,19.86,19.87,19.84,19.85,262000.0,9.0471,9.0517,9.038,9.0426,262000.0
2004-07-19 10:30:00,19.86,19.94,19.86,19.89,262600.0,9.0471,9.0836,9.0471,9.0608,262600.0
2004-07-19 11:00:00,19.89,19.92,19.88,19.88,77600.0,9.0608,9.0745,9.0563,9.0563,77600.0
2004-07-19 11:30:00,19.88,19.89,19.83,19.85,129200.0,9.0563,9.0608,9.0335,9.0426,129200.0
2004-07-19 12:00:00,19.85,19.85,19.82,19.84,140800.0,9.0426,9.0426,9.0289,9.038,140800.0
2004-07-19 12:30:00,19.85,19.85,19.82,19.84,69800.0,9.0426,9.0426,9.0289,9.038,69800.0
2004-07-19 13:00:00,19.83,19.85,19.8,19.82,79000.0,9.0335,9.0426,9.0198,9.0289,79000.0
2004-07-19 13:30:00,19.83,19.89,19.82,19.89,113600.0,9.0335,9.0608,9.0289,9.0608,113600.0
2004-07-19 14:00:00,19.89,19.91,19.88,19.91,124000.0,9.0608,9.0699,9.0563,9.0699,124000.0
2004-07-19 14:30:00,19.91,19.91,19.88,19.9,141600.0,9.0699,9.0699,9.0563,9.0654,141600.0
2004-07-19 15:00:00,19.9,19.9,19.86,19.86,121400.0,9.0654,9.0654,9.0471,9.0471,121400.0
2004-07-19 15:30:00,19.86,19.86,19.81,19.82,174800.0,9.0471,9.0471,9.0244,9.0289,174800.0
2004-07-20 09:30:00,20.08,21.06,20.02,20.04,372400.0,9.1474,9.5938,9.12,9.1291,372400.0
2004-07-20 10:00:00,20.04,20.23,20.04,20.21,406600.0,9.1291,9.2157,9.1291,9.2066,406600.0
2004-07-20 10:30:00,20.21,20.28,20.2,20.21,346800.0,9.2066,9.2385,9.202,9.2066,346800.0
2004-07-20 11:00:00,20.21,20.24,20.18,20.18,209000.0,9.2066,9.2203,9.1929,9.1929,209000.0
2004-07-20 11:30:00,20.18,20.18,20.13,20.15,206400.0,9.1929,9.1929,9.1701,9.1793,206400.0
2004-07-20 12:00:00,20.16,20.2,20.15,20.19,175400.0,9.1838,9.202,9.1793,9.1975,175400.0
2004-07-20 12:30:00,20.19,20.21,20.18,20.21,173800.0,9.1975,9.2066,9.1929,9.2066,173800.0
2004-07-20 13:00:00,20.21,20.22,20.2,20.21,173800.0,9.2066,9.2111,9.202,9.2066,173800.0
2004-07-20 13:30:00,20.21,20.28,20.19,20.27,276000.0,9.2066,9.2385,9.1975,9.2339,276000.0
2004-07-20 14:00:00,20.25,20.3,20.25,20.28,134600.0,9.2248,9.2476,9.2248,9.2385,134600.0
2004-07-20 14:30:00,20.28,20.3,20.19,20.23,261000.0,9.2385,9.2476,9.1975,9.2157,261000.0
2004-07-20 15:00:00,20.23,20.29,20.23,20.27,248400.0,9.2157,9.243,9.2157,9.2339,248400.0
2004-07-20 15:30:00,20.27,20.3,20.25,20.3,306600.0,9.2339,9.2476,9.2248,9.2476,306600.0
2004-07-21 09:30:00,20.38,20.38,20.28,20.33,209000.0,9.284,9.284,9.2385,9.2613,209000.0
2004-07-21 10:00:00,20.33,20.34,20.31,20.32,170000.0,9.2613,9.2658,9.2521,9.2567,170000.0
2004-07-21 10:30:00,20.32,20.33,20.23,20.24,314800.0,9.2567,9.2613,9.2157,9.2203,314800.0
2004-07-21 11:00:00,20.24,20.25,20.02,20.03,275200.0,9.2203,9.2248,9.12,9.1246,275200.0
2004-07-21 11:30:00,20.03,20.03,19.95,20.02,216200.0,9.1246,9.1246,9.0881,9.12,216200.0
2004-07-21 12:00:00,20.0,20.19,19.99,20.18,215800.0,9.1109,9.1975,9.1064,9.1929,215800.0
2004-07-21 12:30:00,20.18,20.23,20.18,20.18,113400.0,9.1929,9.2157,9.1929,9.1929,113400.0
2004-07-21 13:00:00,20.18,20.24,20.18,20.21,124800.0,9.1929,9.2203,9.1929,9.2066,124800.0
2004-07-21 13:30:00,20.2,20.22,20.19,20.21,120800.0,9.202,9.2111,9.1975,9.2066,120800.0
2004-07-21 14:00:00,20.21,20.21,20.18,20.18,271000.0,9.2066,9.2066,9.1929,9.1929,271000.0
2004-07-21 14:30:00,20.18,20.2,20.17,20.18,232200.0,9.1929,9.202,9.1884,9.1929,232200.0
2004-07-21 15:00:00,20.18,20.26,19.71,20.21,670000.0,9.1929,9.2294,8.9788,9.2066,670000.0
2004-07-21 15:30:00,20.21,20.25,20.09,20.23,750400.0,9.2066,9.2248,9.1519,9.2157,750400.0
2004-07-22 09:30:00,20.18,20.28,20.09,20.26,258000.0,9.1929,9.2385,9.1519,9.2294,258000.0
2004-07-22 10:00:00,20.26,20.26,20.11,20.14,400400.0,9.2294,9.2294,9.161,9.1747,400400.0
2004-07-22 10:30:00,20.13,20.18,20.12,20.16,152800.0,9.1701,9.1929,9.1656,9.1838,152800.0
2004-07-22 11:00:00,20.16,20.16,20.02,20.02,389200.0,9.1838,9.1838,9.12,9.12,389200.0
2004-07-22 11:30:00,20.02,20.05,19.98,20.02,293400.0,9.12,9.1337,9.1018,9.12,293400.0
2004-07-22 12:00:00,20.02,20.17,20.02,20.17,133400.0,9.12,9.1884,9.12,9.1884,133400.0
2004-07-22 12:30:00,20.17,20.19,20.14,20.18,145400.0,9.1884,9.1975,9.1747,9.1929,145400.0
2004-07-22 13:00:00,20.18,20.18,20.14,20.14,118400.0,9.1929,9.1929,9.1747,9.1747,118400.0
2004-07-22 13:30:00,20.14,20.18,20.14,20.17,109200.0,9.1747,9.1929,9.1747,9.1884,109200.0
2004-07-22 14:00:00,20.16,20.24,20.15,20.23,239000.0,9.1838,9.2203,9.1793,9.2157,239000.0
2004-07-22 14:30:00,20.23,20.25,20.2,20.21,167200.0,9.2157,9.2248,9.202,9.2066,167200.0
2004-07-22 15:00:00,20.21,20.24,20.18,20.21,310800.0,9.2066,9.2203,9.1929,9.2066,310800.0
2004-07-22 15:30:00,20.2,20.27,20.2,20.23,435800.0,9.202,9.2339,9.202,9.2157,435800.0
2004-07-23 09:30:00,20.2,20.26,20.19,20.2,183400.0,9.202,9.2294,9.1975,9.202,183400.0
2004-07-23 10:00:00,20.2,20.23,20.14,20.15,154800.0,9.202,9.2157,9.1747,9.1793,154800.0
2004-07-23 10:30:00,20.13,20.15,20.09,20.09,313000.0,9.1701,9.1793,9.1519,9.1519,313000.0
2004-07-23 11:00:00,20.09,20.1,20.06,20.08,133200.0,9.1519,9.1565,9.1383,9.1474,133200.0
2004-07-23 11:30:00,20.07,20.09,20.05,20.09,67600.0,9.1428,9.1519,9.1337,9.1519,67600.0
2004-07-23 12:00:00,20.09,20.1,20.07,20.08,71600.0,9.1519,9.1565,9.1428,9.1474,71600.0
2004-07-23 12:30:00,20.08,20.1,20.07,20.09,61400.0,9.1474,9.1565,9.1428,9.1519,61400.0
2004-07-23 13:00:00,20.09,20.09,20.07,20.08,134000.0,9.1519,9.1519,9.1428,9.1474,134000.0
2004-07-23 13:30:00,20.08,20.09,20.05,20.06,117200.0,9.1474,9.1519,9.1337,9.1383,117200.0
2004-07-23 14:00:00,20.06,20.06,19.98,20.03,123200.0,9.1383,9.1383,9.1018,9.1246,123200.0
2004-07-23 14:30:00,20.03,20.03,19.96,19.99,109200.0,9.1246,9.1246,9.0927,9.1064,109200.0
2004-07-23 15:00:00,19.99,20.02,19.95,19.99,170200.0,9.1064,9.12,9.0881,9.1064,170200.0
2004-07-23 15:30:00,19.99,20.09,19.98,20.04,224800.0,9.1064,9.1519,9.1018,9.1291,224800.0
2004-07-26 09:30:00,20.08,20.24,20.07,20.23,460000.0,9.1474,9.2203,9.1428,9.2157,460000.0
2004-07-26 10:00:00,20.23,20.25,20.18,20.22,363600.0,9.2157,9.2248,9.1929,9.2111,363600.0
2004-07-26 10:30:00,20.22,20.33,20.22,20.3,197000.0,9.2111,9.2613,9.2111,9.2476,197000.0
2004-07-26 11:00:00,20.3,20.32,20.22,20.24,297600.0,9.2476,9.2567,9.2111,9.2203,297600.0
2004-07-26 11:30:00,20.24,20.25,20.19,20.23,208800.0,9.2203,9.2248,9.1975,9.2157,208800.0
2004-07-26 12:00:00,20.23,20.23,20.16,20.18,55400.0,9.2157,9.2157,9.1838,9.1929,55400.0
2004-07-26 12:30:00,20.19,20.22,20.17,20.18,98600.0,9.1975,9.2111,9.1884,9.1929,98600.0
2004-07-26 13:00:00,20.18,20.23,20.16,20.2,61600.0,9.1929,9.2157,9.1838,9.202,61600.0
2004-07-26 13:30:00,20.2,20.22,20.13,20.14,71400.0,9.202,9.2111,9.1701,9.1747,71400.0
2004-07-26 14:00:00,20.14,20.26,20.14,20.22,117200.0,9.1747,9.2294,9.1747,9.2111,117200.0
2004-07-26 14:30:00,20.21,20.23,20.15,20.16,60800.0,9.2066,9.2157,9.1793,9.1838,60800.0
2004-07-26 15:00:00,20.16,20.23,20.13,20.16,165600.0,9.1838,9.2157,9.1701,9.1838,165600.0
2004-07-26 15:30:00,20.15,20.15,20.07,20.09,373600.0,9.1793,9.1793,9.1428,9.1519,373600.0
2004-07-27 09:30:00,20.23,20.23,20.13,20.14,200200.0,9.2157,9.2157,9.1701,9.1747,200200.0
2004-07-27 10:00:00,20.15,20.15,20.06,20.08,86400.0,9.1793,9.1793,9.1383,9.1474,86400.0
2004-07-27 10:30:00,20.08,20.1,20.03,20.07,111600.0,9.1474,9.1565,9.1246,9.1428,111600.0
2004-07-27 11:00:00,20.07,20.11,20.07,20.09,74800.0,9.1428,9.161,9.1428,9.1519,74800.0
2004-07-27 11:30:00,20.09,20.11,19.99,20.05,125800.0,9.1519,9.161,9.1064,9.1337,125800.0
2004-07-27 12:00:00,20.05,20.05,20.0,20.02,120600.0,9.1337,9.1337,9.1109,9.12,120600.0
2004-07-27 12:30:00,20.02,20.06,20.0,20.04,100400.0,9.12,9.1383,9.1109,9.1291,100400.0
2004-07-27 13:00:00,20.04,20.04,19.98,20.0,124200.0,9.1291,9.1291,9.1018,9.1109,124200.0
2004-07-27 13:30:00,19.99,20.01,19.97,19.98,52000.0,9.1064,9.1155,9.0973,9.1018,52000.0
2004-07-27 14:00:00,19.98,20.04,19.96,20.04,92000.0,9.1018,9.1291,9.0927,9.1291,92000.0
2004-07-27 14:30:00,20.04,20.08,20.01,20.06,101200.0,9.1291,9.1474,9.1155,9.1383,101200.0
2004-07-27 15:00:00,20.06,20.09,20.02,20.03,96400.0,9.1383,9.1519,9.12,9.1246,96400.0
2004-07-27 15:30:00,20.02,20.05,19.96,20.0,235600.0,9.12,9.1337,9.0927,9.1109,235600.0
2004-07-28 09:30:00,19.98,20.09,19.95,20.0,106000.0,9.1018,9.1519,9.0881,9.1109,106000.0
2004-07-28 10:00:00,20.0,20.0,19.86,19.88,177800.0,9.1109,9.1109,9.0471,9.0563,177800.0
2004-07-28 10:30:00,19.87,19.93,19.86,19.9,134000.0,9.0517,9.079,9.0471,9.0654,134000.0
2004-07-28 11:00:00,19.89,19.91,19.86,19.86,81800.0,9.0608,9.0699,9.0471,9.0471,81800.0
2004-07-28 11:30:00,19.86,19.86,19.81,19.86,66400.0,9.0471,9.0471,9.0244,9.0471,66400.0
2004-07-28 12:00:00,19.86,19.88,19.83,19.86,114000.0,9.0471,9.0563,9.0335,9.0471,114000.0
2004-07-28 12:30:00,19.86,19.86,19.83,19.85,211400.0,9.0471,9.0471,9.0335,9.0426,211400.0
2004-07-28 13:00:00,19.85,19.92,19.85,19.89,60000.0,9.0426,9.0745,9.0426,9.0608,60000.0
2004-07-28 13:30:00,19.89,19.9,19.83,19.84,82800.0,9.0608,9.0654,9.0335,9.038,82800.0
2004-07-28 14:00:00,19.84,19.9,19.84,19.89,156800.0,9.038,9.0654,9.038,9.0608,156800.0
2004-07-28 14:30:00,19.89,19.93,19.86,19.93,384000.0,9.0608,9.079,9.0471,9.079,384000.0
2004-07-28 15:00:00,19.93,19.97,19.9,19.96,209600.0,9.079,9.0973,9.0654,9.0927,209600.0
2004-07-28 15:30:00,19.96,20.0,19.89,19.95,385400.0,9.0927,9.1109,9.0608,9.0881,385400.0
2004-07-29 09:30:00,20.0,20.03,19.96,20.03,176200.0,9.1109,9.1246,9.0927,9.1246,176200.0
2004-07-29 10:00:00,20.03,20.03,19.96,19.98,242600.0,9.1246,9.1246,9.0927,9.1018,242600.0
2004-07-29 10:30:00,19.99,20.05,19.99,20.05,230600.0,9.1064,9.1337,9.1064,9.1337,230600.0
2004-07-29 11:00:00,20.05,20.08,20.01,20.02,227000.0,9.1337,9.1474,9.1155,9.12,227000.0
2004-07-29 11:30:00,20.03,20.1,20.03,20.1,93200.0,9.1246,9.1565,9.1246,9.1565,93200.0
2004-07-29 12:00:00,20.11,20.16,20.11,20.14,125000.0,9.161,9.1838,9.161,9.1747,125000.0
2004-07-29 12:30:00,20.14,20.15,20.07,20.08,89000.0,9.1747,9.1793,9.1428,9.1474,89000.0
2004-07-29 13:00:00,20.08,20.09,20.07,20.08,71400.0,9.1474,9.1519,9.1428,9.1474,71400.0
2004-07-29 13:30:00,20.08,20.09,20.04,20.05,105800.0,9.1474,9.1519,9.1291,9.1337,105800.0
2004-07-29 14:00:00,20.04,20.05,19.95,19.99,103000.0,9.1291,9.1337,9.0881,9.1064,103000.0
2004-07-29 14:30:00,19.99,20.0,19.94,20.0,102600.0,9.1064,9.1109,9.0836,9.1109,102600.0
2004-07-29 15:00:00,20.0,20.06,19.96,19.99,192000.0,9.1109,9.1383,9.0927,9.1064,192000.0
2004-07-29 15:30:00,19.99,20.0,19.9,19.95,466800.0,9.1064,9.1109,9.0654,9.0881,466800.0
2004-07-30 09:30:00,19.06,19.58,19.05,19.55,2249600.0,8.6827,8.9196,8.6782,8.9059,2249600.0
2004-07-30 10:00:00,19.55,19.55,19.36,19.43,1353000.0,8.9059,8.9059,8.8194,8.8513,1353000.0
2004-07-30 10:30:00,19.43,19.62,19.43,19.54,604800.0,8.8513,8.9378,8.8513,8.9014,604800.0
2004-07-30 11:00:00,19.54,19.61,19.52,19.54,502000.0,8.9014,8.9333,8.8923,8.9014,502000.0
2004-07-30 11:30:00,19.53,19.54,19.38,19.47,1057000.0,8.8968,8.9014,8.8285,8.8695,1057000.0
2004-07-30 12:00:00,19.47,19.52,19.43,19.45,808200.0,8.8695,8.8923,8.8513,8.8604,808200.0
2004-07-30 12:30:00,19.45,19.45,19.43,19.43,253000.0,8.8604,8.8604,8.8513,8.8513,253000.0
2004-07-30 13:00:00,19.43,19.53,19.43,19.51,686000.0,8.8513,8.8968,8.8513,8.8877,686000.0
2004-07-30 13:30:00,19.52,19.55,19.49,19.53,1038800.0,8.8923,8.9059,8.8786,8.8968,1038800.0
2004-07-30 14:00:00,19.54,19.56,19.46,19.55,221800.0,8.9014,8.9105,8.8649,8.9059,221800.0
2004-07-30 14:30:00,19.55,19.58,19.51,19.53,208600.0,8.9059,8.9196,8.8877,8.8968,208600.0
2004-07-30 15:00:00,19.53,19.53,19.43,19.47,335800.0,8.8968,8.8968,8.8513,8.8695,335800.0
2004-07-30 15:30:00,19.47,19.54,19.45,19.48,411000.0,8.8695,8.9014,8.8604,8.874,411000.0
2004-08-02 09:30:00,19.57,19.81,19.57,19.69,385800.0,8.915,9.0244,8.915,8.9697,385800.0
2004-08-02 10:00:00,19.69,19.74,19.62,19.64,371200.0,8.9697,8.9925,8.9378,8.9469,371200.0
2004-08-02 10:30:00,19.64,19.74,19.63,19.68,252800.0,8.9469,8.9925,8.9424,8.9651,252800.0
2004-08-02 11:00:00,19.68,19.7,19.65,19.68,153000.0,8.9651,8.9743,8.9515,8.9651,153000.0
2004-08-02 11:30:00,19.69,19.71,19.68,19.7,208800.0,8.9697,8.9788,8.9651,8.9743,208800.0
2004-08-02 12:00:00,19.7,19.8,19.69,19.79,92400.0,8.9743,9.0198,8.9697,9.0153,92400.0
2004-08-02 12:30:00,19.8,19.9,19.8,19.84,201800.0,9.0198,9.0654,9.0198,9.038,201800.0
2004-08-02 13:00:00,19.85,19.87,19.81,19.83,181200.0,9.0426,9.0517,9.0244,9.0335,181200.0
2004-08-02 13:30:00,19.83,19.97,19.83,19.92,171000.0,9.0335,9.0973,9.0335,9.0745,171000.0
2004-08-02 14:00:00,19.92,19.98,19.9,19.94,261000.0,9.0745,9.1018,9.0654,9.0836,261000.0
2004-08-02 14:30:00,19.95,20.0,19.93,19.93,234800.0,9.0881,9.1109,9.079,9.079,234800.0
2004-08-02 15:00:00,19.93,20.01,19.93,20.0,267200.0,9.079,9.1155,9.079,9.1109,267200.0
2004-08-02 15:30:00,20.0,20.05,19.98,20.03,416000.0,9.1109,9.1337,9.1018,9.1246,416000.0
2004-08-03 09:30:00,20.03,20.05,19.95,19.95,223400.0,9.1246,9.1337,9.0881,9.0881,223400.0
2004-08-03 10:00:00,19.94,20.0,19.91,19.95,205600.0,9.0836,9.1109,9.0699,9.0881,205600.0
2004-08-03 10:30:00,19.93,20.0,19.93,19.99,183400.0,9.079,9.1109,9.079,9.1064,183400.0
2004-08-03 11:00:00,20.0,20.0,19.96,19.98,138200.0,9.1109,9.1109,9.0927,9.1018,138200.0
2004-08-03 11:30:00,19.99,20.1,19.99,20.08,187800.0,9.1064,9.1565,9.1064,9.1474,187800.0
2004-08-03 12:00:00,20.08,20.09,20.06,20.08,106200.0,9.1474,9.1519,9.1383,9.1474,106200.0
2004-08-03 12:30:00,20.08,20.13,20.08,20.12,104200.0,9.1474,9.1701,9.1474,9.1656,104200.0
2004-08-03 13:00:00,20.12,20.14,20.09,20.11,86200.0,9.1656,9.1747,9.1519,9.161,86200.0
2004-08-03 13:30:00,20.11,20.19,20.11,20.17,114200.0,9.161,9.1975,9.161,9.1884,114200.0
2004-08-03 14:00:00,20.17,20.18,20.11,20.16,151400.0,9.1884,9.1929,9.161,9.1838,151400.0
2004-08-03 14:30:00,20.16,20.18,20.14,20.15,119400.0,9.1838,9.1929,9.1747,9.1793,119400.0
2004-08-03 15:00:00,20.15,20.2,20.15,20.18,180800.0,9.1793,9.202,9.1793,9.1929,180800.0
2004-08-03 15:30:00,20.17,20.19,20.14,20.15,230200.0,9.1884,9.1975,9.1747,9.1793,230200.0
2004-08-04 09:30:00,20.14,20.19,20.11,20.13,558000.0,9.1747,9.1975,9.161,9.1701,558000.0
2004-08-04 10:00:00,20.12,20.17,20.11,20.13,202400.0,9.1656,9.1884,9.161,9.1701,202400.0
2004-08-04 10:30:00,20.12,20.15,20.11,20.12,123200.0,9.1656,9.1793,9.161,9.1656,123200.0
2004-08-04 11:00:00,20.11,20.17,20.08,20.16,70400.0,9.161,9.1884,9.1474,9.1838,70400.0
2004-08-04 11:30:00,20.16,20.16,20.11,20.11,155400.0,9.1838,9.1838,9.161,9.161,155400.0
2004-08-04 12:00:00,20.11,20.15,20.11,20.13,108600.0,9.161,9.1793,9.161,9.1701,108600.0
2004-08-04 12:30:00,20.13,20.13,20.11,20.11,81200.0,9.1701,9.1701,9.161,9.161,81200.0
2004-08-04 13:00:00,20.11,20.11,20.07,20.08,123200.0,9.161,9.161,9.1428,9.1474,123200.0
2004-08-04 13:30:00,20.09,20.1,20.06,20.06,158200.0,9.1519,9.1565,9.1383,9.1383,158200.0
2004-08-04 14:00:00,20.07,20.1,20.07,20.08,168800.0,9.1428,9.1565,9.1428,9.1474,168800.0
2004-08-04 14:30:00,20.08,20.15,20.07,20.15,205800.0,9.1474,9.1793,9.1428,9.1793,205800.0
2004-08-04 15:00:00,20.15,20.19,20.13,20.15,144800.0,9.1793,9.1975,9.1701,9.1793,144800.0
2004-08-04 15:30:00,20.14,20.18,20.13,20.15,163000.0,9.1747,9.1929,9.1701,9.1793,163000.0
2004-08-05 09:30:00,20.16,20.2,20.12,20.19,116800.0,9.1838,9.202,9.1656,9.1975,116800.0
2004-08-05 10:00:00,20.2,20.22,20.16,20.22,173400.0,9.202,9.2111,9.1838,9.2111,173400.0
2004-08-05 10:30:00,20.22,20.24,20.2,20.24,62800.0,9.2111,9.2203,9.202,9.2203,62800.0
2004-08-05 11:00:00,20.23,20.28,20.23,20.25,134400.0,9.2157,9.2385,9.2157,9.2248,134400.0
2004-08-05 11:30:00,20.24,20.25,20.22,20.22,71800.0,9.2203,9.2248,9.2111,9.2111,71800.0
2004-08-05 12:00:00,20.22,20.23,20.18,20.2,317000.0,9.2111,9.2157,9.1929,9.202,317000.0
2004-08-05 12:30:00,20.18,20.18,20.1,20.14,126400.0,9.1929,9.1929,9.1565,9.1747,126400.0
2004-08-05 13:00:00,20.13,20.16,20.1,20.1,119600.0,9.1701,9.1838,9.1565,9.1565,119600.0
2004-08-05 13:30:00,20.1,20.15,20.1,20.14,157400.0,9.1565,9.1793,9.1565,9.1747,157400.0
2004-08-05 14:00:00,20.14,20.14,20.07,20.08,87600.0,9.1747,9.1747,9.1428,9.1474,87600.0
2004-08-05 14:30:00,20.08,20.1,20.02,20.04,185400.0,9.1474,9.1565,9.12,9.1291,185400.0
2004-08-05 15:00:00,20.03,20.1,20.03,20.04,96400.0,9.1246,9.1565,9.1246,9.1291,96400.0
2004-08-05 15:30:00,20.03,20.08,19.98,19.98,276200.0,9.1246,9.1474,9.1018,9.1018,276200.0
2004-08-06 09:30:00,19.98,20.25,19.98,20.21,380800.0,9.1018,9.2248,9.1018,9.2066,380800.0
2004-08-06 10:00:00,20.22,20.25,20.17,20.24,406600.0,9.2111,9.2248,9.1884,9.2203,406600.0
2004-08-06 10:30:00,20.25,20.25,20.22,20.24,179200.0,9.2248,9.2248,9.2111,9.2203,179200.0
2004-08-06 11:00:00,20.23,20.33,20.22,20.33,181800.0,9.2157,9.2613,9.2111,9.2613,181800.0
2004-08-06 11:30:00,20.33,20.33,20.23,20.29,116000.0,9.2613,9.2613,9.2157,9.243,116000.0
2004-08-06 12:00:00,20.29,20.36,20.27,20.31,111800.0,9.243,9.2749,9.2339,9.2521,111800.0
2004-08-06 12:30:00,20.31,20.34,20.28,20.33,83400.0,9.2521,9.2658,9.2385,9.2613,83400.0
2004-08-06 13:00:00,20.33,20.36,20.31,20.36,53200.0,9.2613,9.2749,9.2521,9.2749,53200.0
2004-08-06 13:30:00,20.36,20.36,20.32,20.35,118600.0,9.2749,9.2749,9.2567,9.2704,118600.0
2004-08-06 14:00:00,20.35,20.43,20.33,20.42,161400.0,9.2704,9.3068,9.2613,9.3023,161400.0
2004-08-06 14:30:00,20.43,20.45,20.32,20.32,151200.0,9.3068,9.3159,9.2567,9.2567,151200.0
2004-08-06 15:00:00,20.32,20.34,20.29,20.31,175200.0,9.2567,9.2658,9.243,9.2521,175200.0
2004-08-06 15:30:00,20.31,20.33,20.29,20.32,281400.0,9.2521,9.2613,9.243,9.2567,281400.0
2004-08-09 09:30:00,20.25,20.39,20.25,20.29,168600.0,9.2248,9.2886,9.2248,9.243,168600.0
2004-08-09 10:00:00,20.28,20.36,20.25,20.27,156600.0,9.2385,9.2749,9.2248,9.2339,156600.0
2004-08-09 10:30:00,20.28,20.34,20.27,20.33,152200.0,9.2385,9.2658,9.2339,9.2613,152200.0
2004-08-09 11:00:00,20.32,20.33,20.3,20.3,65000.0,9.2567,9.2613,9.2476,9.2476,65000.0
2004-08-09 11:30:00,20.3,20.32,20.27,20.28,149200.0,9.2476,9.2567,9.2339,9.2385,149200.0
2004-08-09 12:00:00,20.28,20.3,20.28,20.3,48000.0,9.2385,9.2476,9.2385,9.2476,48000.0
2004-08-09 12:30:00,20.29,20.3,20.27,20.28,45800.0,9.243,9.2476,9.2339,9.2385,45800.0
2004-08-09 13:00:00,20.28,20.3,20.24,20.29,70800.0,9.2385,9.2476,9.2203,9.243,70800.0
2004-08-09 13:30:00,20.29,20.29,20.27,20.28,31400.0,9.243,9.243,9.2339,9.2385,31400.0
2004-08-09 14:00:00,20.26,20.3,20.25,20.28,71000.0,9.2294,9.2476,9.2248,9.2385,71000.0
2004-08-09 14:30:00,20.3,20.3,20.27,20.29,223000.0,9.2476,9.2476,9.2339,9.243,223000.0
2004-08-09 15:00:00,20.29,20.32,20.28,20.31,82800.0,9.243,9.2567,9.2385,9.2521,82800.0
2004-08-09 15:30:00,20.31,20.32,20.27,20.27,292400.0,9.2521,9.2567,9.2339,9.2339,292400.0
2004-08-10 09:30:00,20.27,20.35,20.27,20.29,129200.0,9.2339,9.2704,9.2339,9.243,129200.0
2004-08-10 10:00:00,20.3,20.32,20.25,20.29,122200.0,9.2476,9.2567,9.2248,9.243,122200.0
2004-08-10 10:30:00,20.29,20.36,20.29,20.33,73400.0,9.243,9.2749,9.243,9.2613,73400.0
2004-08-10 11:00:00,20.33,20.35,20.31,20.35,150800.0,9.2613,9.2704,9.2521,9.2704,150800.0
2004-08-10 11:30:00,20.34,20.37,20.34,20.36,84000.0,9.2658,9.2795,9.2658,9.2749,84000.0
2004-08-10 12:00:00,20.36,20.38,20.35,20.36,45000.0,9.2749,9.284,9.2704,9.2749,45000.0
2004-08-10 12:30:00,20.36,20.38,20.32,20.36,41600.0,9.2749,9.284,9.2567,9.2749,41600.0
2004-08-10 13:00:00,20.36,20.36,20.34,20.34,26800.0,9.2749,9.2749,9.2658,9.2658,26800.0
2004-08-10 13:30:00,20.35,20.36,20.33,20.34,41600.0,9.2704,9.2749,9.2613,9.2658,41600.0
2004-08-10 14:00:00,20.34,20.34,20.24,20.25,219200.0,9.2658,9.2658,9.2203,9.2248,219200.0
2004-08-10 14:30:00,20.25,20.29,20.23,20.26,278400.0,9.2248,9.243,9.2157,9.2294,278400.0
2004-08-10 15:00:00,20.26,20.29,20.24,20.25,240800.0,9.2294,9.243,9.2203,9.2248,240800.0
2004-08-10 15:30:00,20.26,20.35,20.25,20.35,289000.0,9.2294,9.2704,9.2248,9.2704,289000.0
2004-08-11 09:30:00,20.34,20.43,20.32,20.38,413000.0,9.2658,9.3068,9.2567,9.284,413000.0
2004-08-11 10:00:00,20.37,20.5,20.35,20.49,191800.0,9.2795,9.3387,9.2704,9.3341,191800.0
2004-08-11 10:30:00,20.49,20.56,20.48,20.55,325400.0,9.3341,9.366,9.3296,9.3615,325400.0
2004-08-11 11:00:00,20.55,20.67,20.54,20.6,441400.0,9.3615,9.4161,9.3569,9.3843,441400.0
2004-08-11 11:30:00,20.6,20.63,20.59,20.61,132400.0,9.3843,9.3979,9.3797,9.3888,132400.0
2004-08-11 12:00:00,20.61,20.64,20.57,20.61,127800.0,9.3888,9.4025,9.3706,9.3888,127800.0
2004-08-11 12:30:00,20.61,20.61,20.55,20.55,198000.0,9.3888,9.3888,9.3615,9.3615,198000.0
2004-08-11 13:00:00,20.55,20.57,20.52,20.52,109000.0,9.3615,9.3706,9.3478,9.3478,109000.0
2004-08-11 13:30:00,20.52,20.52,20.48,20.49,81800.0,9.3478,9.3478,9.3296,9.3341,81800.0
2004-08-11 14:00:00,20.48,20.5,20.43,20.48,104000.0,9.3296,9.3387,9.3068,9.3296,104000.0
2004-08-11 14:30:00,20.48,20.48,20.41,20.48,189600.0,9.3296,9.3296,9.2977,9.3296,189600.0
2004-08-11 15:00:00,20.49,20.49,20.44,20.47,170800.0,9.3341,9.3341,9.3114,9.325,170800.0
2004-08-11 15:30:00,20.47,20.52,20.45,20.52,199200.0,9.325,9.3478,9.3159,9.3478,199200.0
2004-08-12 09:30:00,20.5,20.58,20.4,20.52,166800.0,9.3387,9.3751,9.2931,9.3478,166800.0
2004-08-12 10:00:00,20.5,20.5,20.46,20.5,93400.0,9.3387,9.3387,9.3205,9.3387,93400.0
2004-08-12 10:30:00,20.5,20.53,20.45,20.46,128600.0,9.3387,9.3524,9.3159,9.3205,128600.0
2004-08-12 11:00:00,20.46,20.53,20.45,20.5,89400.0,9.3205,9.3524,9.3159,9.3387,89400.0
2004-08-12 11:30:00,20.5,20.5,20.42,20.45,107000.0,9.3387,9.3387,9.3023,9.3159,107000.0
2004-08-12 12:00:00,20.45,20.46,20.36,20.37,193400.0,9.3159,9.3205,9.2749,9.2795,193400.0
2004-08-12 12:30:00,20.37,20.39,20.34,20.39,75200.0,9.2795,9.2886,9.2658,9.2886,75200.0
2004-08-12 13:00:00,20.39,20.4,20.31,20.37,128600.0,9.2886,9.2931,9.2521,9.2795,128600.0
2004-08-12 13:30:00,20.38,20.43,20.36,20.42,78200.0,9.284,9.3068,9.2749,9.3023,78200.0
2004-08-12 14:00:00,20.41,20.43,20.33,20.38,126800.0,9.2977,9.3068,9.2613,9.284,126800.0
2004-08-12 14:30:00,20.38,20.39,20.35,20.36,80400.0,9.284,9.2886,9.2704,9.2749,80400.0
2004-08-12 15:00:00,20.36,20.38,20.32,20.34,89000.0,9.2749,9.284,9.2567,9.2658,89000.0
2004-08-12 15:30:00,20.33,20.34,20.29,20.33,170800.0,9.2613,9.2658,9.243,9.2613,170800.0
2004-08-13 09:30:00,20.33,20.36,20.15,20.23,221000.0,9.2613,9.2749,9.1793,9.2157,221000.0
2004-08-13 10:00:00,20.22,20.25,20.2,20.23,197600.0,9.2111,9.2248,9.202,9.2157,197600.0
2004-08-13 10:30:00,20.23,20.25,20.18,20.2,153600.0,9.2157,9.2248,9.1929,9.202,153600.0
2004-08-13 11:00:00,20.2,20.24,20.18,20.2,122000.0,9.202,9.2203,9.1929,9.202,122000.0
2004-08-13 11:30:00,20.2,20.21,20.13,20.15,157600.0,9.202,9.2066,9.1701,9.1793,157600.0
2004-08-13 12:00:00,20.15,20.18,20.14,20.15,115600.0,9.1793,9.1929,9.1747,9.1793,115600.0
2004-08-13 12:30:00,20.15,20.17,20.13,20.14,150800.0,9.1793,9.1884,9.1701,9.1747,150800.0
2004-08-13 13:00:00,20.13,20.15,20.11,20.11,94200.0,9.1701,9.1793,9.161,9.161,94200.0
2004-08-13 13:30:00,20.11,20.18,20.1,20.14,139400.0,9.161,9.1929,9.1565,9.1747,139400.0
2004-08-13 14:00:00,20.14,20.16,20.11,20.11,130600.0,9.1747,9.1838,9.161,9.161,130600.0
2004-08-13 14:30:00,20.11,20.15,20.08,20.12,220200.0,9.161,9.1793,9.1474,9.1656,220200.0
2004-08-13 15:00:00,20.12,20.13,20.04,20.07,156200.0,9.1656,9.1701,9.1291,9.1428,156200.0
2004-08-13 15:30:00,20.06,20.13,20.04,20.1,223400.0,9.1383,9.1701,9.1291,9.1565,223400.0
2004-08-16 09:30:00,20.17,20.2,20.11,20.12,90800.0,9.1884,9.202,9.161,9.1656,90800.0
2004-08-16 10:00:00,20.11,20.25,20.11,20.2,93400.0,9.161,9.2248,9.161,9.202,93400.0
2004-08-16 10:30:00,20.18,20.22,20.17,20.22,84000.0,9.1929,9.2111,9.1884,9.2111,84000.0
2004-08-16 11:00:00,20.22,20.27,20.22,20.24,46800.0,9.2111,9.2339,9.2111,9.2203,46800.0
2004-08-16 11:30:00,20.24,20.27,20.24,20.25,43400.0,9.2203,9.2339,9.2203,9.2248,43400.0
2004-08-16 12:00:00,20.24,20.27,20.22,20.25,36600.0,9.2203,9.2339,9.2111,9.2248,36600.0
2004-08-16 12:30:00,20.25,20.26,20.23,20.24,33800.0,9.2248,9.2294,9.2157,9.2203,33800.0
2004-08-16 13:00:00,20.24,20.28,20.22,20.25,93200.0,9.2203,9.2385,9.2111,9.2248,93200.0
2004-08-16 13:30:00,20.25,20.26,20.23,20.25,38200.0,9.2248,9.2294,9.2157,9.2248,38200.0
2004-08-16 14:00:00,20.25,20.28,20.23,20.25,165000.0,9.2248,9.2385,9.2157,9.2248,165000.0
2004-08-16 14:30:00,20.25,20.26,20.24,20.25,74400.0,9.2248,9.2294,9.2203,9.2248,74400.0
2004-08-16 15:00:00,20.25,20.28,20.22,20.25,125400.0,9.2248,9.2385,9.2111,9.2248,125400.0
2004-08-16 15:30:00,20.25,20.27,20.24,20.27,157800.0,9.2248,9.2339,9.2203,9.2339,157800.0
2004-08-17 09:30:00,20.25,20.26,20.16,20.24,130400.0,9.2248,9.2294,9.1838,9.2203,130400.0
2004-08-17 10:00:00,20.24,20.33,20.24,20.29,213800.0,9.2203,9.2613,9.2203,9.243,213800.0
2004-08-17 10:30:00,20.29,20.32,20.26,20.26,192200.0,9.243,9.2567,9.2294,9.2294,192200.0
2004-08-17 11:00:00,20.26,20.31,20.26,20.27,159000.0,9.2294,9.2521,9.2294,9.2339,159000.0
2004-08-17 11:30:00,20.27,20.3,20.25,20.27,141600.0,9.2339,9.2476,9.2248,9.2339,141600.0
2004-08-17 12:00:00,20.27,20.29,20.26,20.28,106400.0,9.2339,9.243,9.2294,9.2385,106400.0
2004-08-17 12:30:00,20.28,20.29,20.28,20.28,99400.0,9.2385,9.243,9.2385,9.2385,99400.0
2004-08-17 13:00:00,20.28,20.29,20.28,20.28,88200.0,9.2385,9.243,9.2385,9.2385,88200.0
2004-08-17 13:30:00,20.3,20.31,20.28,20.28,106400.0,9.2476,9.2521,9.2385,9.2385,106400.0
2004-08-17 14:00:00,20.28,20.28,20.25,20.26,200200.0,9.2385,9.2385,9.2248,9.2294,200200.0
2004-08-17 14:30:00,20.26,20.27,20.25,20.25,148600.0,9.2294,9.2339,9.2248,9.2248,148600.0
2004-08-17 15:00:00,20.25,20.26,20.18,20.2,252000.0,9.2248,9.2294,9.1929,9.202,252000.0
2004-08-17 15:30:00,20.2,20.25,20.2,20.22,91000.0,9.202,9.2248,9.202,9.2111,91000.0
2004-08-18 09:30:00,20.24,20.43,20.23,20.4,321600.0,9.2203,9.3068,9.2157,9.2931,321600.0
2004-08-18 10:00:00,20.4,20.42,20.36,20.4,174400.0,9.2931,9.3023,9.2749,9.2931,174400.0
2004-08-18 10:30:00,20.4,20.41,20.35,20.4,104800.0,9.2931,9.2977,9.2704,9.2931,104800.0
2004-08-18 11:00:00,20.4,20.44,20.38,20.44,132600.0,9.2931,9.3114,9.284,9.3114,132600.0
2004-08-18 11:30:00,20.44,20.45,20.41,20.43,42200.0,9.3114,9.3159,9.2977,9.3068,42200.0
2004-08-18 12:00:00,20.43,20.43,20.41,20.41,42600.0,9.3068,9.3068,9.2977,9.2977,42600.0
2004-08-18 12:30:00,20.4,20.41,20.37,20.39,119600.0,9.2931,9.2977,9.2795,9.2886,119600.0
2004-08-18 13:00:00,20.38,20.4,20.36,20.4,227800.0,9.284,9.2931,9.2749,9.2931,227800.0
2004-08-18 13:30:00,20.4,20.43,20.39,20.43,31200.0,9.2931,9.3068,9.2886,9.3068,31200.0
2004-08-18 14:00:00,20.43,20.5,20.43,20.5,44400.0,9.3068,9.3387,9.3068,9.3387,44400.0
2004-08-18 14:30:00,20.5,20.56,20.49,20.54,89800.0,9.3387,9.366,9.3341,9.3569,89800.0
2004-08-18 15:00:00,20.54,20.58,20.53,20.55,107200.0,9.3569,9.3751,9.3524,9.3615,107200.0
2004-08-18 15:30:00,20.55,20.61,20.54,20.6,128800.0,9.3615,9.3888,9.3569,9.3843,128800.0
2004-08-19 09:30:00,20.58,20.6,20.4,20.55,205000.0,9.3751,9.3843,9.2931,9.3615,205000.0
2004-08-19 10:00:00,20.55,20.59,20.53,20.53,101200.0,9.3615,9.3797,9.3524,9.3524,101200.0
2004-08-19 10:30:00,20.54,20.58,20.51,20.56,80600.0,9.3569,9.3751,9.3433,9.366,80600.0
2004-08-19 11:00:00,20.56,20.64,20.56,20.64,95000.0,9.366,9.4025,9.366,9.4025,95000.0
2004-08-19 11:30:00,20.64,20.68,20.59,20.61,113000.0,9.4025,9.4207,9.3797,9.3888,113000.0
2004-08-19 12:00:00,20.61,20.63,20.54,20.54,66200.0,9.3888,9.3979,9.3569,9.3569,66200.0
2004-08-19 12:30:00,20.55,20.56,20.53,20.54,59600.0,9.3615,9.366,9.3524,9.3569,59600.0
2004-08-19 13:00:00,20.53,20.56,20.53,20.54,36200.0,9.3524,9.366,9.3524,9.3569,36200.0
2004-08-19 13:30:00,20.54,20.56,20.54,20.54,39200.0,9.3569,9.366,9.3569,9.3569,39200.0
2004-08-19 14:00:00,20.55,20.55,20.5,20.52,74600.0,9.3615,9.3615,9.3387,9.3478,74600.0
2004-08-19 14:30:00,20.51,20.56,20.5,20.5,79400.0,9.3433,9.366,9.3387,9.3387,79400.0
2004-08-19 15:00:00,20.5,20.53,20.5,20.5,76200.0,9.3387,9.3524,9.3387,9.3387,76200.0
2004-08-19 15:30:00,20.49,20.57,20.48,20.5,102400.0,9.3341,9.3706,9.3296,9.3387,102400.0
2004-08-20 09:30:00,20.52,20.52,20.42,20.48,142200.0,9.3478,9.3478,9.3023,9.3296,142200.0
2004-08-20 10:00:00,20.5,20.53,20.47,20.47,22800.0,9.3387,9.3524,9.325,9.325,22800.0
2004-08-20 10:30:00,20.47,20.5,20.46,20.48,37400.0,9.325,9.3387,9.3205,9.3296,37400.0
2004-08-20 11:00:00,20.49,20.5,20.45,20.49,30000.0,9.3341,9.3387,9.3159,9.3341,30000.0
2004-08-20 11:30:00,20.49,20.5,20.45,20.47,48000.0,9.3341,9.3387,9.3159,9.325,48000.0
2004-08-20 12:00:00,20.47,20.53,20.47,20.53,17000.0,9.325,9.3524,9.325,9.3524,17000.0
2004-08-20 12:30:00,20.53,20.57,20.5,20.54,46000.0,9.3524,9.3706,9.3387,9.3569,46000.0
2004-08-20 13:00:00,20.53,20.55,20.53,20.54,23400.0,9.3524,9.3615,9.3524,9.3569,23400.0
2004-08-20 13:30:00,20.54,20.54,20.52,20.53,65400.0,9.3569,9.3569,9.3478,9.3524,65400.0
2004-08-20 14:00:00,20.53,20.55,20.52,20.55,49400.0,9.3524,9.3615,9.3478,9.3615,49400.0
2004-08-20 14:30:00,20.55,20.55,20.53,20.54,59000.0,9.3615,9.3615,9.3524,9.3569,59000.0
2004-08-20 15:00:00,20.54,20.56,20.5,20.51,408600.0,9.3569,9.366,9.3387,9.3433,408600.0
2004-08-20 15:30:00,20.51,20.56,20.5,20.56,86200.0,9.3433,9.366,9.3387,9.366,86200.0
2004-08-23 09:30:00,20.7,20.75,20.58,20.66,203000.0,9.4298,9.4526,9.3751,9.4116,203000.0
2004-08-23 10:00:00,20.66,20.66,20.59,20.59,171200.0,9.4116,9.4116,9.3797,9.3797,171200.0
2004-08-23 10:30:00,20.59,20.61,20.58,20.61,45600.0,9.3797,9.3888,9.3751,9.3888,45600.0
2004-08-23 11:00:00,20.61,20.61,20.57,20.58,61600.0,9.3888,9.3888,9.3706,9.3751,61600.0
2004-08-23 11:30:00,20.58,20.59,20.56,20.58,35000.0,9.3751,9.3797,9.366,9.3751,35000.0
2004-08-23 12:00:00,20.58,20.6,20.56,20.57,27600.0,9.3751,9.3843,9.366,9.3706,27600.0
2004-08-23 12:30:00,20.57,20.59,20.54,20.58,31600.0,9.3706,9.3797,9.3569,9.3751,31600.0
2004-08-23 13:00:00,20.58,20.58,20.52,20.53,46400.0,9.3751,9.3751,9.3478,9.3524,46400.0
2004-08-23 13:30:00,20.53,20.55,20.5,20.52,76800.0,9.3524,9.3615,9.3387,9.3478,76800.0
2004-08-23 14:00:00,20.52,20.54,20.5,20.5,123200.0,9.3478,9.3569,9.3387,9.3387,123200.0
2004-08-23 14:30:00,20.5,20.51,20.49,20.5,58800.0,9.3387,9.3433,9.3341,9.3387,58800.0
2004-08-23 15:00:00,20.5,20.5,20.46,20.49,99200.0,9.3387,9.3387,9.3205,9.3341,99200.0
2004-08-23 15:30:00,20.49,20.5,20.45,20.48,54600.0,9.3341,9.3387,9.3159,9.3296,54600.0
2004-08-24 09:30:00,20.5,20.5,20.43,20.5,148000.0,9.3387,9.3387,9.3068,9.3387,148000.0
2004-08-24 10:00:00,20.5,20.53,20.48,20.51,74800.0,9.3387,9.3524,9.3296,9.3433,74800.0
2004-08-24 10:30:00,20.51,20.51,20.48,20.5,31400.0,9.3433,9.3433,9.3296,9.3387,31400.0
2004-08-24 11:00:00,20.5,20.52,20.48,20.51,55200.0,9.3387,9.3478,9.3296,9.3433,55200.0
2004-08-24 11:30:00,20.51,20.52,20.47,20.49,42000.0,9.3433,9.3478,9.325,9.3341,42000.0
2004-08-24 12:00:00,20.48,20.49,20.45,20.48,274200.0,9.3296,9.3341,9.3159,9.3296,274200.0
2004-08-24 12:30:00,20.49,20.5,20.47,20.48,42200.0,9.3341,9.3387,9.325,9.3296,42200.0
2004-08-24 13:00:00,20.47,20.5,20.47,20.5,80600.0,9.325,9.3387,9.325,9.3387,80600.0
2004-08-24 13:30:00,20.5,20.5,20.48,20.48,76800.0,9.3387,9.3387,9.3296,9.3296,76800.0
2004-08-24 14:00:00,20.49,20.5,20.48,20.5,51400.0,9.3341,9.3387,9.3296,9.3387,51400.0
2004-08-24 14:30:00,20.5,20.51,20.49,20.5,186000.0,9.3387,9.3433,9.3341,9.3387,186000.0
2004-08-24 15:00:00,20.49,20.53,20.49,20.52,242400.0,9.3341,9.3524,9.3341,9.3478,242400.0
2004-08-24 15:30:00,20.53,20.54,20.48,20.5,199400.0,9.3524,9.3569,9.3296,9.3387,199400.0
2004-08-25 09:30:00,20.51,20.58,20.48,20.49,103000.0,9.3433,9.3751,9.3296,9.3341,103000.0
2004-08-25 10:00:00,20.49,20.54,20.47,20.53,143800.0,9.3341,9.3569,9.325,9.3524,143800.0
2004-08-25 10:30:00,20.53,20.55,20.5,20.51,43600.0,9.3524,9.3615,9.3387,9.3433,43600.0
2004-08-25 11:00:00,20.5,20.54,20.48,20.49,30000.0,9.3387,9.3569,9.3296,9.3341,30000.0
2004-08-25 11:30:00,20.49,20.54,20.49,20.52,40000.0,9.3341,9.3569,9.3341,9.3478,40000.0
2004-08-25 12:00:00,20.53,20.56,20.52,20.55,55000.0,9.3524,9.366,9.3478,9.3615,55000.0
2004-08-25 12:30:00,20.55,20.6,20.55,20.58,207800.0,9.3615,9.3843,9.3615,9.3751,207800.0
2004-08-25 13:00:00,20.58,20.6,20.56,20.59,57600.0,9.3751,9.3843,9.366,9.3797,57600.0
2004-08-25 13:30:00,20.58,20.59,20.57,20.59,29600.0,9.3751,9.3797,9.3706,9.3797,29600.0
2004-08-25 14:00:00,20.59,20.6,20.56,20.58,58800.0,9.3797,9.3843,9.366,9.3751,58800.0
2004-08-25 14:30:00,20.58,20.6,20.56,20.57,93600.0,9.3751,9.3843,9.366,9.3706,93600.0
2004-08-25 15:00:00,20.57,20.58,20.54,20.55,63200.0,9.3706,9.3751,9.3569,9.3615,63200.0
2004-08-25 15:30:00,20.55,20.55,20.53,20.55,73800.0,9.3615,9.3615,9.3524,9.3615,73800.0
2004-08-26 09:30:00,20.55,20.6,20.45,20.5,183800.0,9.3615,9.3843,9.3159,9.3387,183800.0
2004-08-26 10:00:00,20.5,20.61,20.5,20.61,59000.0,9.3387,9.3888,9.3387,9.3888,59000.0
2004-08-26 10:30:00,20.61,20.64,20.59,20.63,44600.0,9.3888,9.4025,9.3797,9.3979,44600.0
2004-08-26 11:00:00,20.63,20.65,20.61,20.65,140800.0,9.3979,9.407,9.3888,9.407,140800.0
2004-08-26 11:30:00,20.65,20.65,20.63,20.64,46800.0,9.407,9.407,9.3979,9.4025,46800.0
2004-08-26 12:00:00,20.64,20.66,20.64,20.64,85000.0,9.4025,9.4116,9.4025,9.4025,85000.0
2004-08-26 12:30:00,20.64,20.65,20.62,20.63,33200.0,9.4025,9.407,9.3934,9.3979,33200.0
2004-08-26 13:00:00,20.65,20.65,20.61,20.62,87200.0,9.407,9.407,9.3888,9.3934,87200.0
2004-08-26 13:30:00,20.61,20.62,20.6,20.61,32000.0,9.3888,9.3934,9.3843,9.3888,32000.0
2004-08-26 14:00:00,20.61,20.63,20.6,20.62,45800.0,9.3888,9.3979,9.3843,9.3934,45800.0
2004-08-26 14:30:00,20.61,20.61,20.59,20.6,48000.0,9.3888,9.3888,9.3797,9.3843,48000.0
2004-08-26 15:00:00,20.61,20.63,20.6,20.61,44400.0,9.3888,9.3979,9.3843,9.3888,44400.0
2004-08-26 15:30:00,20.61,20.63,20.6,20.62,94400.0,9.3888,9.3979,9.3843,9.3934,94400.0
2004-08-27 09:30:00,20.61,20.65,20.59,20.59,102000.0,9.3888,9.407,9.3797,9.3797,102000.0
2004-08-27 10:00:00,20.59,20.66,20.59,20.65,152600.0,9.3797,9.4116,9.3797,9.407,152600.0
2004-08-27 10:30:00,20.65,20.68,20.64,20.68,82000.0,9.407,9.4207,9.4025,9.4207,82000.0
2004-08-27 11:00:00,20.68,20.7,20.67,20.68,34400.0,9.4207,9.4298,9.4161,9.4207,34400.0
2004-08-27 11:30:00,20.68,20.71,20.67,20.7,35200.0,9.4207,9.4344,9.4161,9.4298,35200.0
2004-08-27 12:00:00,20.7,20.7,20.68,20.68,69000.0,9.4298,9.4298,9.4207,9.4207,69000.0
2004-08-27 12:30:00,20.68,20.69,20.67,20.69,37400.0,9.4207,9.4253,9.4161,9.4253,37400.0
2004-08-27 13:00:00,20.68,20.72,20.68,20.71,48400.0,9.4207,9.4389,9.4207,9.4344,48400.0
2004-08-27 13:30:00,20.7,20.72,20.69,20.7,57000.0,9.4298,9.4389,9.4253,9.4298,57000.0
2004-08-27 14:00:00,20.71,20.74,20.69,20.72,71800.0,9.4344,9.448,9.4253,9.4389,71800.0
2004-08-27 14:30:00,20.73,20.73,20.72,20.73,47000.0,9.4435,9.4435,9.4389,9.4435,47000.0
2004-08-27 15:00:00,20.73,20.73,20.71,20.72,49200.0,9.4435,9.4435,9.4344,9.4389,49200.0
2004-08-27 15:30:00,20.71,20.74,20.7,20.74,110800.0,9.4344,9.448,9.4298,9.448,110800.0
2004-08-30 09:30:00,20.7,20.74,20.66,20.71,91600.0,9.4298,9.448,9.4116,9.4344,91600.0
2004-08-30 10:00:00,20.71,20.78,20.7,20.76,71200.0,9.4344,9.4662,9.4298,9.4571,71200.0
2004-08-30 10:30:00,20.75,20.8,20.74,20.8,79000.0,9.4526,9.4754,9.448,9.4754,79000.0
2004-08-30 11:00:00,20.8,20.8,20.78,20.79,92000.0,9.4754,9.4754,9.4662,9.4708,92000.0
2004-08-30 11:30:00,20.8,20.8,20.77,20.78,48800.0,9.4754,9.4754,9.4617,9.4662,48800.0
2004-08-30 12:00:00,20.78,20.8,20.78,20.8,84400.0,9.4662,9.4754,9.4662,9.4754,84400.0
2004-08-30 12:30:00,20.8,20.81,20.77,20.79,69200.0,9.4754,9.4799,9.4617,9.4708,69200.0
2004-08-30 13:00:00,20.78,20.81,20.78,20.8,48800.0,9.4662,9.4799,9.4662,9.4754,48800.0
2004-08-30 13:30:00,20.8,20.82,20.79,20.81,31200.0,9.4754,9.4845,9.4708,9.4799,31200.0
2004-08-30 14:00:00,20.81,20.82,20.8,20.81,37600.0,9.4799,9.4845,9.4754,9.4799,37600.0
2004-08-30 14:30:00,20.81,20.81,20.8,20.81,51200.0,9.4799,9.4799,9.4754,9.4799,51200.0
2004-08-30 15:00:00,20.81,20.82,20.8,20.81,111200.0,9.4799,9.4845,9.4754,9.4799,111200.0
2004-08-30 15:30:00,20.81,20.81,20.77,20.78,80600.0,9.4799,9.4799,9.4617,9.4662,80600.0
2004-08-31 09:30:00,20.76,20.86,20.76,20.85,165800.0,9.4571,9.5027,9.4571,9.4981,165800.0
2004-08-31 10:00:00,20.85,20.9,20.84,20.89,85200.0,9.4981,9.5209,9.4936,9.5164,85200.0
2004-08-31 10:30:00,20.89,20.89,20.86,20.87,118400.0,9.5164,9.5164,9.5027,9.5072,118400.0
2004-08-31 11:00:00,20.87,20.9,20.86,20.89,269600.0,9.5072,9.5209,9.5027,9.5164,269600.0
2004-08-31 11:30:00,20.89,20.93,20.89,20.93,106000.0,9.5164,9.5346,9.5164,9.5346,106000.0
2004-08-31 12:00:00,20.93,20.98,20.93,20.98,72800.0,9.5346,9.5574,9.5346,9.5574,72800.0
2004-08-31 12:30:00,20.98,20.99,20.97,20.99,47400.0,9.5574,9.5619,9.5528,9.5619,47400.0
2004-08-31 13:00:00,20.99,21.04,20.99,21.04,79800.0,9.5619,9.5847,9.5619,9.5847,79800.0
2004-08-31 13:30:00,21.04,21.06,21.02,21.03,325400.0,9.5847,9.5938,9.5756,9.5801,325400.0
2004-08-31 14:00:00,21.02,21.03,20.99,21.01,109600.0,9.5756,9.5801,9.5619,9.571,109600.0
2004-08-31 14:30:00,21.01,21.07,21.0,21.07,80800.0,9.571,9.5984,9.5665,9.5984,80800.0
2004-08-31 15:00:00,21.07,21.07,21.03,21.06,77000.0,9.5984,9.5984,9.5801,9.5938,77000.0
2004-08-31 15:30:00,21.05,21.17,21.04,21.16,303400.0,9.5892,9.6439,9.5847,9.6394,303400.0
2004-09-01 09:30:00,21.15,21.23,21.13,21.18,262600.0,9.6348,9.6712,9.6257,9.6485,262600.0
2004-09-01 10:00:00,21.18,21.21,21.14,21.16,156200.0,9.6485,9.6621,9.6302,9.6394,156200.0
2004-09-01 10:30:00,21.16,21.17,21.1,21.13,110800.0,9.6394,9.6439,9.612,9.6257,110800.0
2004-09-01 11:00:00,21.13,21.16,21.13,21.14,113600.0,9.6257,9.6394,9.6257,9.6302,113600.0
2004-09-01 11:30:00,21.14,21.14,21.07,21.08,56600.0,9.6302,9.6302,9.5984,9.6029,56600.0
2004-09-01 12:00:00,21.09,21.14,21.08,21.13,99000.0,9.6075,9.6302,9.6029,9.6257,99000.0
2004-09-01 12:30:00,21.13,21.16,21.11,21.11,148600.0,9.6257,9.6394,9.6166,9.6166,148600.0
2004-09-01 13:00:00,21.11,21.11,20.99,21.08,134200.0,9.6166,9.6166,9.5619,9.6029,134200.0
2004-09-01 13:30:00,21.08,21.08,21.04,21.06,113800.0,9.6029,9.6029,9.5847,9.5938,113800.0
2004-09-01 14:00:00,21.06,21.06,21.02,21.05,247800.0,9.5938,9.5938,9.5756,9.5892,247800.0
2004-09-01 14:30:00,21.05,21.06,21.02,21.03,49200.0,9.5892,9.5938,9.5756,9.5801,49200.0
2004-09-01 15:00:00,21.03,21.03,20.99,21.0,116000.0,9.5801,9.5801,9.5619,9.5665,116000.0
2004-09-01 15:30:00,21.0,21.15,20.99,21.15,603400.0,9.5665,9.6348,9.5619,9.6348,603400.0
2004-09-02 09:30:00,21.15,21.16,21.08,21.1,164600.0,9.6348,9.6394,9.6029,9.612,164600.0
2004-09-02 10:00:00,21.1,21.11,21.06,21.07,109000.0,9.612,9.6166,9.5938,9.5984,109000.0
2004-09-02 10:30:00,21.07,21.11,21.07,21.11,232400.0,9.5984,9.6166,9.5984,9.6166,232400.0
2004-09-02 11:00:00,21.11,21.13,21.08,21.09,75200.0,9.6166,9.6257,9.6029,9.6075,75200.0
2004-09-02 11:30:00,21.09,21.09,21.06,21.06,161600.0,9.6075,9.6075,9.5938,9.5938,161600.0
2004-09-02 12:00:00,21.07,21.08,21.06,21.07,57800.0,9.5984,9.6029,9.5938,9.5984,57800.0
2004-09-02 12:30:00,21.07,21.07,21.05,21.06,86600.0,9.5984,9.5984,9.5892,9.5938,86600.0
2004-09-02 13:00:00,21.06,21.07,21.04,21.07,172000.0,9.5938,9.5984,9.5847,9.5984,172000.0
2004-09-02 13:30:00,21.06,21.07,21.05,21.06,78800.0,9.5938,9.5984,9.5892,9.5938,78800.0
2004-09-02 14:00:00,21.05,21.09,21.03,21.06,163000.0,9.5892,9.6075,9.5801,9.5938,163000.0
2004-09-02 14:30:00,21.06,21.08,21.03,21.08,134200.0,9.5938,9.6029,9.5801,9.6029,134200.0
2004-09-02 15:00:00,21.08,21.1,21.07,21.09,93000.0,9.6029,9.612,9.5984,9.6075,93000.0
2004-09-02 15:30:00,21.09,21.14,21.09,21.14,119000.0,9.6075,9.6302,9.6075,9.6302,119000.0
2004-09-03 09:30:00,21.14,21.15,21.08,21.09,136400.0,9.6302,9.6348,9.6029,9.6075,136400.0
2004-09-03 10:00:00,21.09,21.09,21.04,21.05,268800.0,9.6075,9.6075,9.5847,9.5892,268800.0
2004-09-03 10:30:00,21.05,21.07,21.03,21.03,103000.0,9.5892,9.5984,9.5801,9.5801,103000.0
2004-09-03 11:00:00,21.03,21.04,21.0,21.02,105800.0,9.5801,9.5847,9.5665,9.5756,105800.0
2004-09-03 11:30:00,21.02,21.05,21.0,21.05,133000.0,9.5756,9.5892,9.5665,9.5892,133000.0
2004-09-03 12:00:00,21.03,21.08,21.03,21.08,104400.0,9.5801,9.6029,9.5801,9.6029,104400.0
2004-09-03 12:30:00,21.08,21.08,21.03,21.04,62600.0,9.6029,9.6029,9.5801,9.5847,62600.0
2004-09-03 13:00:00,21.03,21.04,21.03,21.04,47600.0,9.5801,9.5847,9.5801,9.5847,47600.0
2004-09-03 13:30:00,21.03,21.04,21.02,21.02,46000.0,9.5801,9.5847,9.5756,9.5756,46000.0
2004-09-03 14:00:00,21.02,21.04,21.02,21.04,81400.0,9.5756,9.5847,9.5756,9.5847,81400.0
2004-09-03 14:30:00,21.03,21.05,21.01,21.02,47600.0,9.5801,9.5892,9.571,9.5756,47600.0
2004-09-03 15:00:00,21.02,21.06,21.01,21.06,73800.0,9.5756,9.5938,9.571,9.5938,73800.0
2004-09-03 15:30:00,21.07,21.07,21.0,21.02,190600.0,9.5984,9.5984,9.5665,9.5756,190600.0
2004-09-07 09:30:00,20.78,20.83,20.77,20.79,245000.0,9.5915,9.6146,9.5869,9.5961,245000.0
2004-09-07 10:00:00,20.78,20.79,20.75,20.77,431000.0,9.5915,9.5961,9.5776,9.5869,431000.0
2004-09-07 10:30:00,20.77,20.8,20.75,20.79,146600.0,9.5869,9.6007,9.5776,9.5961,146600.0
2004-09-07 11:00:00,20.79,20.83,20.79,20.83,119800.0,9.5961,9.6146,9.5961,9.6146,119800.0
2004-09-07 11:30:00,20.82,20.85,20.81,20.82,125400.0,9.61,9.6238,9.6053,9.61,125400.0
2004-09-07 12:00:00,20.82,20.83,20.78,20.78,66400.0,9.61,9.6146,9.5915,9.5915,66400.0
2004-09-07 12:30:00,20.78,20.82,20.78,20.82,121800.0,9.5915,9.61,9.5915,9.61,121800.0
2004-09-07 13:00:00,20.82,20.84,20.8,20.83,1011000.0,9.61,9.6192,9.6007,9.6146,1011000.0
2004-09-07 13:30:00,20.83,20.85,20.82,20.84,132400.0,9.6146,9.6238,9.61,9.6192,132400.0
2004-09-07 14:00:00,20.84,20.85,20.82,20.82,93800.0,9.6192,9.6238,9.61,9.61,93800.0
2004-09-07 14:30:00,20.82,20.84,20.79,20.82,128000.0,9.61,9.6192,9.5961,9.61,128000.0
2004-09-07 15:00:00,20.81,20.82,20.79,20.8,160600.0,9.6053,9.61,9.5961,9.6007,160600.0
2004-09-07 15:30:00,20.8,20.8,20.77,20.79,276400.0,9.6007,9.6007,9.5869,9.5961,276400.0
2004-09-08 09:30:00,20.75,20.77,20.66,20.66,188600.0,9.5776,9.5869,9.5361,9.5361,188600.0
2004-09-08 10:00:00,20.66,20.7,20.61,20.64,190000.0,9.5361,9.5546,9.513,9.5269,190000.0
2004-09-08 10:30:00,20.63,20.64,20.55,20.55,148400.0,9.5223,9.5269,9.4853,9.4853,148400.0
2004-09-08 11:00:00,20.55,20.61,20.52,20.55,144000.0,9.4853,9.513,9.4715,9.4853,144000.0
2004-09-08 11:30:00,20.55,20.6,20.52,20.52,148200.0,9.4853,9.5084,9.4715,9.4715,148200.0
2004-09-08 12:00:00,20.53,20.54,20.47,20.5,129800.0,9.4761,9.4807,9.4484,9.4623,129800.0
2004-09-08 12:30:00,20.5,20.5,20.47,20.5,77400.0,9.4623,9.4623,9.4484,9.4623,77400.0
2004-09-08 13:00:00,20.5,20.58,20.5,20.58,147600.0,9.4623,9.4992,9.4623,9.4992,147600.0
2004-09-08 13:30:00,20.58,20.63,20.58,20.63,66600.0,9.4992,9.5223,9.4992,9.5223,66600.0
2004-09-08 14:00:00,20.62,20.64,20.61,20.61,116200.0,9.5176,9.5269,9.513,9.513,116200.0
2004-09-08 14:30:00,20.63,20.63,20.59,20.6,69800.0,9.5223,9.5223,9.5038,9.5084,69800.0
2004-09-08 15:00:00,20.6,20.6,20.54,20.55,84600.0,9.5084,9.5084,9.4807,9.4853,84600.0
2004-09-08 15:30:00,20.55,20.57,20.53,20.57,167200.0,9.4853,9.4946,9.4761,9.4946,167200.0
2004-09-09 09:30:00,20.57,20.6,20.5,20.59,177000.0,9.4946,9.5084,9.4623,9.5038,177000.0
2004-09-09 10:00:00,20.58,20.61,20.52,20.57,248800.0,9.4992,9.513,9.4715,9.4946,248800.0
2004-09-09 10:30:00,20.57,20.61,20.56,20.6,170800.0,9.4946,9.513,9.4899,9.5084,170800.0
2004-09-09 11:00:00,20.6,20.64,20.56,20.61,433400.0,9.5084,9.5269,9.4899,9.513,433400.0
2004-09-09 11:30:00,20.61,20.62,20.56,20.62,106400.0,9.513,9.5176,9.4899,9.5176,106400.0
2004-09-09 12:00:00,20.63,20.64,20.62,20.64,71200.0,9.5223,9.5269,9.5176,9.5269,71200.0
2004-09-09 12:30:00,20.64,20.67,20.63,20.63,76200.0,9.5269,9.5407,9.5223,9.5223,76200.0
2004-09-09 13:00:00,20.64,20.65,20.6,20.61,94800.0,9.5269,9.5315,9.5084,9.513,94800.0
2004-09-09 13:30:00,20.61,20.61,20.57,20.57,116000.0,9.513,9.513,9.4946,9.4946,116000.0
2004-09-09 14:00:00,20.58,20.6,20.56,20.57,74600.0,9.4992,9.5084,9.4899,9.4946,74600.0
2004-09-09 14:30:00,20.57,20.59,20.56,20.58,183200.0,9.4946,9.5038,9.4899,9.4992,183200.0
2004-09-09 15:00:00,20.58,20.59,20.55,20.55,138400.0,9.4992,9.5038,9.4853,9.4853,138400.0
2004-09-09 15:30:00,20.56,20.56,20.5,20.53,272000.0,9.4899,9.4899,9.4623,9.4761,272000.0
2004-09-10 09:30:00,20.5,20.55,20.46,20.52,260800.0,9.4623,9.4853,9.4438,9.4715,260800.0
2004-09-10 10:00:00,20.52,20.53,20.48,20.52,266200.0,9.4715,9.4761,9.453,9.4715,266200.0
2004-09-10 10:30:00,20.52,20.57,20.52,20.56,188000.0,9.4715,9.4946,9.4715,9.4899,188000.0
2004-09-10 11:00:00,20.56,20.59,20.53,20.56,152600.0,9.4899,9.5038,9.4761,9.4899,152600.0
2004-09-10 11:30:00,20.57,20.59,20.56,20.58,65000.0,9.4946,9.5038,9.4899,9.4992,65000.0
2004-09-10 12:00:00,20.57,20.61,20.57,20.61,88600.0,9.4946,9.513,9.4946,9.513,88600.0
2004-09-10 12:30:00,20.61,20.61,20.57,20.58,212200.0,9.513,9.513,9.4946,9.4992,212200.0
2004-09-10 13:00:00,20.57,20.59,20.53,20.58,112400.0,9.4946,9.5038,9.4761,9.4992,112400.0
2004-09-10 13:30:00,20.57,20.59,20.57,20.57,47000.0,9.4946,9.5038,9.4946,9.4946,47000.0
2004-09-10 14:00:00,20.57,20.61,20.57,20.6,115800.0,9.4946,9.513,9.4946,9.5084,115800.0
2004-09-10 14:30:00,20.6,20.65,20.59,20.62,114800.0,9.5084,9.5315,9.5038,9.5176,114800.0
2004-09-10 15:00:00,20.63,20.64,20.58,20.63,169600.0,9.5223,9.5269,9.4992,9.5223,169600.0
2004-09-10 15:30:00,20.63,20.63,20.55,20.57,306600.0,9.5223,9.5223,9.4853,9.4946,306600.0
2004-09-13 09:30:00,20.58,20.6,20.52,20.55,316800.0,9.4992,9.5084,9.4715,9.4853,316800.0
2004-09-13 10:00:00,20.55,20.64,20.55,20.63,241800.0,9.4853,9.5269,9.4853,9.5223,241800.0
2004-09-13 10:30:00,20.63,20.65,20.58,20.6,253800.0,9.5223,9.5315,9.4992,9.5084,253800.0
2004-09-13 11:00:00,20.6,20.61,20.59,20.61,126800.0,9.5084,9.513,9.5038,9.513,126800.0
2004-09-13 11:30:00,20.61,20.62,20.59,20.61,79600.0,9.513,9.5176,9.5038,9.513,79600.0
2004-09-13 12:00:00,20.61,20.63,20.57,20.59,139400.0,9.513,9.5223,9.4946,9.5038,139400.0
2004-09-13 12:30:00,20.59,20.61,20.58,20.58,56000.0,9.5038,9.513,9.4992,9.4992,56000.0
2004-09-13 13:00:00,20.58,20.61,20.58,20.6,57000.0,9.4992,9.513,9.4992,9.5084,57000.0
2004-09-13 13:30:00,20.59,20.6,20.56,20.56,199600.0,9.5038,9.5084,9.4899,9.4899,199600.0
2004-09-13 14:00:00,20.56,20.59,20.56,20.57,137600.0,9.4899,9.5038,9.4899,9.4946,137600.0
2004-09-13 14:30:00,20.57,20.58,20.54,20.57,192200.0,9.4946,9.4992,9.4807,9.4946,192200.0
2004-09-13 15:00:00,20.57,20.59,20.55,20.57,161400.0,9.4946,9.5038,9.4853,9.4946,161400.0
2004-09-13 15:30:00,20.57,20.61,20.56,20.6,232200.0,9.4946,9.513,9.4899,9.5084,232200.0
2004-09-14 09:30:00,20.65,20.66,20.57,20.58,114400.0,9.5315,9.5361,9.4946,9.4992,114400.0
2004-09-14 10:00:00,20.57,20.58,20.5,20.51,201400.0,9.4946,9.4992,9.4623,9.4669,201400.0
2004-09-14 10:30:00,20.51,20.55,20.5,20.52,188200.0,9.4669,9.4853,9.4623,9.4715,188200.0
2004-09-14 11:00:00,20.52,20.54,20.5,20.54,61800.0,9.4715,9.4807,9.4623,9.4807,61800.0
2004-09-14 11:30:00,20.54,20.56,20.54,20.54,39800.0,9.4807,9.4899,9.4807,9.4807,39800.0
2004-09-14 12:00:00,20.54,20.59,20.54,20.55,56200.0,9.4807,9.5038,9.4807,9.4853,56200.0
2004-09-14 12:30:00,20.55,20.55,20.52,20.52,48000.0,9.4853,9.4853,9.4715,9.4715,48000.0
2004-09-14 13:00:00,20.52,20.56,20.52,20.54,122200.0,9.4715,9.4899,9.4715,9.4807,122200.0
2004-09-14 13:30:00,20.53,20.54,20.52,20.53,48400.0,9.4761,9.4807,9.4715,9.4761,48400.0
2004-09-14 14:00:00,20.53,20.54,20.5,20.53,62400.0,9.4761,9.4807,9.4623,9.4761,62400.0
2004-09-14 14:30:00,20.53,20.55,20.5,20.53,60600.0,9.4761,9.4853,9.4623,9.4761,60600.0
2004-09-14 15:00:00,20.53,20.54,20.48,20.5,296800.0,9.4761,9.4807,9.453,9.4623,296800.0
2004-09-14 15:30:00,20.5,20.5,20.43,20.49,590800.0,9.4623,9.4623,9.4299,9.4576,590800.0
2004-09-15 09:30:00,20.51,20.59,20.49,20.5,190800.0,9.4669,9.5038,9.4576,9.4623,190800.0
2004-09-15 10:00:00,20.49,20.5,20.43,20.43,65000.0,9.4576,9.4623,9.4299,9.4299,65000.0
2004-09-15 10:30:00,20.43,20.43,20.41,20.42,54000.0,9.4299,9.4299,9.4207,9.4253,54000.0
2004-09-15 11:00:00,20.42,20.43,20.4,20.4,61800.0,9.4253,9.4299,9.4161,9.4161,61800.0
2004-09-15 11:30:00,20.4,20.42,20.39,20.41,45400.0,9.4161,9.4253,9.4115,9.4207,45400.0
2004-09-15 12:00:00,20.41,20.41,20.38,20.39,43000.0,9.4207,9.4207,9.4069,9.4115,43000.0
2004-09-15 12:30:00,20.39,20.39,20.34,20.37,85000.0,9.4115,9.4115,9.3884,9.4022,85000.0
2004-09-15 13:00:00,20.36,20.38,20.35,20.36,45200.0,9.3976,9.4069,9.393,9.3976,45200.0
2004-09-15 13:30:00,20.38,20.43,20.38,20.43,121200.0,9.4069,9.4299,9.4069,9.4299,121200.0
2004-09-15 14:00:00,20.43,20.45,20.42,20.45,110400.0,9.4299,9.4392,9.4253,9.4392,110400.0
2004-09-15 14:30:00,20.45,20.47,20.44,20.47,79400.0,9.4392,9.4484,9.4346,9.4484,79400.0
2004-09-15 15:00:00,20.47,20.5,20.45,20.49,169000.0,9.4484,9.4623,9.4392,9.4576,169000.0
2004-09-15 15:30:00,20.49,20.5,20.46,20.48,66200.0,9.4576,9.4623,9.4438,9.453,66200.0
2004-09-16 09:30:00,20.47,20.61,20.47,20.57,132000.0,9.4484,9.513,9.4484,9.4946,132000.0
2004-09-16 10:00:00,20.58,20.62,20.58,20.59,71600.0,9.4992,9.5176,9.4992,9.5038,71600.0
2004-09-16 10:30:00,20.59,20.65,20.59,20.64,75600.0,9.5038,9.5315,9.5038,9.5269,75600.0
2004-09-16 11:00:00,20.64,20.64,20.6,20.61,56000.0,9.5269,9.5269,9.5084,9.513,56000.0
2004-09-16 11:30:00,20.63,20.64,20.61,20.61,82200.0,9.5223,9.5269,9.513,9.513,82200.0
2004-09-16 12:00:00,20.61,20.63,20.6,20.61,72000.0,9.513,9.5223,9.5084,9.513,72000.0
2004-09-16 12:30:00,20.61,20.65,20.61,20.65,67000.0,9.513,9.5315,9.513,9.5315,67000.0
2004-09-16 13:00:00,20.65,20.68,20.64,20.68,167800.0,9.5315,9.5453,9.5269,9.5453,167800.0
2004-09-16 13:30:00,20.68,20.7,20.68,20.68,33800.0,9.5453,9.5546,9.5453,9.5453,33800.0
2004-09-16 14:00:00,20.68,20.73,20.68,20.73,121400.0,9.5453,9.5684,9.5453,9.5684,121400.0
2004-09-16 14:30:00,20.73,20.75,20.73,20.75,207200.0,9.5684,9.5776,9.5684,9.5776,207200.0
2004-09-16 15:00:00,20.75,20.78,20.73,20.75,86800.0,9.5776,9.5915,9.5684,9.5776,86800.0
2004-09-16 15:30:00,20.75,20.8,20.74,20.78,147600.0,9.5776,9.6007,9.573,9.5915,147600.0
2004-09-17 09:30:00,20.73,20.76,20.69,20.7,493000.0,9.5684,9.5823,9.55,9.5546,493000.0
2004-09-17 10:00:00,20.7,20.74,20.67,20.74,117000.0,9.5546,9.573,9.5407,9.573,117000.0
2004-09-17 10:30:00,20.74,20.8,20.72,20.78,103000.0,9.573,9.6007,9.5638,9.5915,103000.0
2004-09-17 11:00:00,20.77,20.77,20.75,20.75,59400.0,9.5869,9.5869,9.5776,9.5776,59400.0
2004-09-17 11:30:00,20.75,20.75,20.74,20.75,130000.0,9.5776,9.5776,9.573,9.5776,130000.0
2004-09-17 12:00:00,20.75,20.81,20.74,20.8,591400.0,9.5776,9.6053,9.573,9.6007,591400.0
2004-09-17 12:30:00,20.8,20.81,20.79,20.79,34800.0,9.6007,9.6053,9.5961,9.5961,34800.0
2004-09-17 13:00:00,20.79,20.82,20.78,20.81,79600.0,9.5961,9.61,9.5915,9.6053,79600.0
2004-09-17 13:30:00,20.8,20.83,20.79,20.83,82600.0,9.6007,9.6146,9.5961,9.6146,82600.0
2004-09-17 14:00:00,20.83,20.83,20.78,20.78,35000.0,9.6146,9.6146,9.5915,9.5915,35000.0
2004-09-17 14:30:00,20.78,20.83,20.78,20.8,213200.0,9.5915,9.6146,9.5915,9.6007,213200.0
2004-09-17 15:00:00,20.81,20.81,20.78,20.81,195600.0,9.6053,9.6053,9.5915,9.6053,195600.0
2004-09-17 15:30:00,20.81,20.82,20.79,20.82,152800.0,9.6053,9.61,9.5961,9.61,152800.0
2004-09-20 09:30:00,20.75,20.76,20.63,20.74,177200.0,9.5776,9.5823,9.5223,9.573,177200.0
2004-09-20 10:00:00,20.73,20.8,20.72,20.75,123000.0,9.5684,9.6007,9.5638,9.5776,123000.0
2004-09-20 10:30:00,20.75,20.81,20.75,20.8,115800.0,9.5776,9.6053,9.5776,9.6007,115800.0
2004-09-20 11:00:00,20.8,20.81,20.76,20.78,104200.0,9.6007,9.6053,9.5823,9.5915,104200.0
2004-09-20 11:30:00,20.78,20.86,20.78,20.81,127400.0,9.5915,9.6284,9.5915,9.6053,127400.0
2004-09-20 12:00:00,20.81,20.83,20.79,20.8,68400.0,9.6053,9.6146,9.5961,9.6007,68400.0
2004-09-20 12:30:00,20.8,20.82,20.76,20.78,97800.0,9.6007,9.61,9.5823,9.5915,97800.0
2004-09-20 13:00:00,20.78,20.8,20.77,20.77,84800.0,9.5915,9.6007,9.5869,9.5869,84800.0
2004-09-20 13:30:00,20.77,20.84,20.76,20.79,107200.0,9.5869,9.6192,9.5823,9.5961,107200.0
2004-09-20 14:00:00,20.8,20.82,20.78,20.81,86800.0,9.6007,9.61,9.5915,9.6053,86800.0
2004-09-20 14:30:00,20.82,20.82,20.79,20.8,170800.0,9.61,9.61,9.5961,9.6007,170800.0
2004-09-20 15:00:00,20.8,20.82,20.78,20.81,79600.0,9.6007,9.61,9.5915,9.6053,79600.0
2004-09-20 15:30:00,20.81,20.83,20.78,20.81,161800.0,9.6053,9.6146,9.5915,9.6053,161800.0
2004-09-21 09:30:00,20.81,20.84,20.75,20.83,342200.0,9.6053,9.6192,9.5776,9.6146,342200.0
2004-09-21 10:00:00,20.83,20.9,20.82,20.88,362000.0,9.6146,9.6469,9.61,9.6377,362000.0
2004-09-21 10:30:00,20.88,20.93,20.84,20.89,110600.0,9.6377,9.6607,9.6192,9.6423,110600.0
2004-09-21 11:00:00,20.89,20.92,20.86,20.88,122800.0,9.6423,9.6561,9.6284,9.6377,122800.0
2004-09-21 11:30:00,20.89,20.93,20.89,20.92,147000.0,9.6423,9.6607,9.6423,9.6561,147000.0
2004-09-21 12:00:00,20.93,20.93,20.87,20.88,75000.0,9.6607,9.6607,9.633,9.6377,75000.0
2004-09-21 12:30:00,20.88,20.89,20.86,20.87,56200.0,9.6377,9.6423,9.6284,9.633,56200.0
2004-09-21 13:00:00,20.87,20.89,20.85,20.87,151200.0,9.633,9.6423,9.6238,9.633,151200.0
2004-09-21 13:30:00,20.87,20.9,20.86,20.89,73200.0,9.633,9.6469,9.6284,9.6423,73200.0
2004-09-21 14:00:00,20.88,20.93,20.86,20.89,136200.0,9.6377,9.6607,9.6284,9.6423,136200.0
2004-09-21 14:30:00,20.89,20.99,20.88,20.96,281000.0,9.6423,9.6884,9.6377,9.6746,281000.0
2004-09-21 15:00:00,20.97,20.98,20.93,20.93,170800.0,9.6792,9.6838,9.6607,9.6607,170800.0
2004-09-21 15:30:00,20.93,20.99,20.93,20.99,241200.0,9.6607,9.6884,9.6607,9.6884,241200.0
2004-09-22 09:30:00,21.15,21.18,21.11,21.17,653800.0,9.7623,9.7761,9.7438,9.7715,653800.0
2004-09-22 10:00:00,21.16,21.17,21.13,21.15,475600.0,9.7669,9.7715,9.753,9.7623,475600.0
2004-09-22 10:30:00,21.15,21.17,21.13,21.17,180600.0,9.7623,9.7715,9.753,9.7715,180600.0
2004-09-22 11:00:00,21.16,21.21,21.16,21.2,110400.0,9.7669,9.79,9.7669,9.7854,110400.0
2004-09-22 11:30:00,21.2,21.24,21.17,21.19,190400.0,9.7854,9.8038,9.7715,9.7807,190400.0
2004-09-22 12:00:00,21.19,21.23,21.18,21.21,129600.0,9.7807,9.7992,9.7761,9.79,129600.0
2004-09-22 12:30:00,21.21,21.21,21.13,21.13,114200.0,9.79,9.79,9.753,9.753,114200.0
2004-09-22 13:00:00,21.13,21.17,21.13,21.15,170800.0,9.753,9.7715,9.753,9.7623,170800.0
2004-09-22 13:30:00,21.14,21.17,21.13,21.14,81600.0,9.7577,9.7715,9.753,9.7577,81600.0
2004-09-22 14:00:00,21.14,21.15,21.12,21.14,200200.0,9.7577,9.7623,9.7484,9.7577,200200.0
2004-09-22 14:30:00,21.15,21.15,21.1,21.11,95200.0,9.7623,9.7623,9.7392,9.7438,95200.0
2004-09-22 15:00:00,21.1,21.11,21.06,21.08,224800.0,9.7392,9.7438,9.7207,9.73,224800.0
2004-09-22 15:30:00,21.09,21.11,21.07,21.1,327000.0,9.7346,9.7438,9.7254,9.7392,327000.0
2004-09-23 09:30:00,21.15,21.16,21.04,21.06,184200.0,9.7623,9.7669,9.7115,9.7207,184200.0
2004-09-23 10:00:00,21.06,21.08,21.02,21.04,103200.0,9.7207,9.73,9.7023,9.7115,103200.0
2004-09-23 10:30:00,21.03,21.03,20.98,21.03,109200.0,9.7069,9.7069,9.6838,9.7069,109200.0
2004-09-23 11:00:00,21.03,21.03,20.99,20.99,85200.0,9.7069,9.7069,9.6884,9.6884,85200.0
2004-09-23 11:30:00,20.99,21.02,20.96,20.99,50600.0,9.6884,9.7023,9.6746,9.6884,50600.0
2004-09-23 12:00:00,20.99,21.0,20.97,20.97,52600.0,9.6884,9.693,9.6792,9.6792,52600.0
2004-09-23 12:30:00,20.96,20.98,20.96,20.97,92200.0,9.6746,9.6838,9.6746,9.6792,92200.0
2004-09-23 13:00:00,20.97,20.98,20.96,20.98,54600.0,9.6792,9.6838,9.6746,9.6838,54600.0
2004-09-23 13:30:00,20.98,20.98,20.97,20.98,65200.0,9.6838,9.6838,9.6792,9.6838,65200.0
2004-09-23 14:00:00,20.98,21.02,20.98,21.01,104400.0,9.6838,9.7023,9.6838,9.6977,104400.0
2004-09-23 14:30:00,21.0,21.03,20.99,21.0,73600.0,9.693,9.7069,9.6884,9.693,73600.0
2004-09-23 15:00:00,21.0,21.0,20.97,20.98,86600.0,9.693,9.693,9.6792,9.6838,86600.0
2004-09-23 15:30:00,20.98,21.0,20.95,21.0,239600.0,9.6838,9.693,9.67,9.693,239600.0
2004-09-24 09:30:00,20.98,20.99,20.91,20.94,385000.0,9.6838,9.6884,9.6515,9.6653,385000.0
2004-09-24 10:00:00,20.94,20.97,20.93,20.95,86800.0,9.6653,9.6792,9.6607,9.67,86800.0
2004-09-24 10:30:00,20.95,20.98,20.9,20.92,145800.0,9.67,9.6838,9.6469,9.6561,145800.0
2004-09-24 11:00:00,20.91,20.93,20.89,20.93,82800.0,9.6515,9.6607,9.6423,9.6607,82800.0
2004-09-24 11:30:00,20.95,20.96,20.93,20.94,132600.0,9.67,9.6746,9.6607,9.6653,132600.0
2004-09-24 12:00:00,20.93,20.96,20.92,20.96,108800.0,9.6607,9.6746,9.6561,9.6746,108800.0
2004-09-24 12:30:00,20.97,20.97,20.92,20.92,53600.0,9.6792,9.6792,9.6561,9.6561,53600.0
2004-09-24 13:00:00,20.92,20.96,20.92,20.95,48000.0,9.6561,9.6746,9.6561,9.67,48000.0
2004-09-24 13:30:00,20.95,20.98,20.95,20.96,51200.0,9.67,9.6838,9.67,9.6746,51200.0
2004-09-24 14:00:00,20.95,20.96,20.93,20.95,55000.0,9.67,9.6746,9.6607,9.67,55000.0
2004-09-24 14:30:00,20.95,20.95,20.88,20.9,75400.0,9.67,9.67,9.6377,9.6469,75400.0
2004-09-24 15:00:00,20.89,20.93,20.88,20.93,89600.0,9.6423,9.6607,9.6377,9.6607,89600.0
2004-09-24 15:30:00,20.93,20.93,20.9,20.93,136200.0,9.6607,9.6607,9.6469,9.6607,136200.0
2004-09-27 09:30:00,20.94,20.98,20.9,20.93,110000.0,9.6653,9.6838,9.6469,9.6607,110000.0
2004-09-27 10:00:00,20.93,20.96,20.89,20.9,154400.0,9.6607,9.6746,9.6423,9.6469,154400.0
2004-09-27 10:30:00,20.9,20.92,20.85,20.87,151200.0,9.6469,9.6561,9.6238,9.633,151200.0
2004-09-27 11:00:00,20.87,20.88,20.84,20.86,142000.0,9.633,9.6377,9.6192,9.6284,142000.0
2004-09-27 11:30:00,20.86,20.87,20.85,20.87,51800.0,9.6284,9.633,9.6238,9.633,51800.0
2004-09-27 12:00:00,20.86,20.96,20.86,20.96,92200.0,9.6284,9.6746,9.6284,9.6746,92200.0
2004-09-27 12:30:00,20.96,21.01,20.95,21.01,140600.0,9.6746,9.6977,9.67,9.6977,140600.0
2004-09-27 13:00:00,21.0,21.02,21.0,21.02,119000.0,9.693,9.7023,9.693,9.7023,119000.0
2004-09-27 13:30:00,21.02,21.05,21.0,21.02,110200.0,9.7023,9.7161,9.693,9.7023,110200.0
2004-09-27 14:00:00,21.02,21.04,20.98,21.0,181000.0,9.7023,9.7115,9.6838,9.693,181000.0
2004-09-27 14:30:00,21.0,21.03,20.99,21.03,99200.0,9.693,9.7069,9.6884,9.7069,99200.0
2004-09-27 15:00:00,21.02,21.07,21.01,21.05,63400.0,9.7023,9.7254,9.6977,9.7161,63400.0
2004-09-27 15:30:00,21.05,21.09,21.04,21.06,112400.0,9.7161,9.7346,9.7115,9.7207,112400.0
2004-09-28 09:30:00,21.06,21.21,21.06,21.18,289600.0,9.7207,9.79,9.7207,9.7761,289600.0
2004-09-28 10:00:00,21.17,21.2,21.14,21.17,99000.0,9.7715,9.7854,9.7577,9.7715,99000.0
2004-09-28 10:30:00,21.17,21.18,21.11,21.15,73800.0,9.7715,9.7761,9.7438,9.7623,73800.0
2004-09-28 11:00:00,21.15,21.16,21.13,21.15,34400.0,9.7623,9.7669,9.753,9.7623,34400.0
2004-09-28 11:30:00,21.15,21.17,21.11,21.13,50200.0,9.7623,9.7715,9.7438,9.753,50200.0
2004-09-28 12:00:00,21.12,21.14,21.11,21.12,36400.0,9.7484,9.7577,9.7438,9.7484,36400.0
2004-09-28 12:30:00,21.12,21.13,21.1,21.11,21400.0,9.7484,9.753,9.7392,9.7438,21400.0
2004-09-28 13:00:00,21.11,21.11,21.07,21.08,42000.0,9.7438,9.7438,9.7254,9.73,42000.0
2004-09-28 13:30:00,21.08,21.11,21.08,21.09,35200.0,9.73,9.7438,9.73,9.7346,35200.0
2004-09-28 14:00:00,21.09,21.14,21.07,21.11,155800.0,9.7346,9.7577,9.7254,9.7438,155800.0
2004-09-28 14:30:00,21.1,21.15,21.1,21.14,94800.0,9.7392,9.7623,9.7392,9.7577,94800.0
2004-09-28 15:00:00,21.14,21.16,21.11,21.16,74200.0,9.7577,9.7669,9.7438,9.7669,74200.0
2004-09-28 15:30:00,21.16,21.22,21.15,21.21,328800.0,9.7669,9.7946,9.7623,9.79,328800.0
2004-09-29 09:30:00,21.15,21.16,21.04,21.11,80800.0,9.7623,9.7669,9.7115,9.7438,80800.0
2004-09-29 10:00:00,21.11,21.11,21.08,21.09,77200.0,9.7438,9.7438,9.73,9.7346,77200.0
2004-09-29 10:30:00,21.09,21.14,21.09,21.1,76800.0,9.7346,9.7577,9.7346,9.7392,76800.0
2004-09-29 11:00:00,21.11,21.13,21.1,21.11,39800.0,9.7438,9.753,9.7392,9.7438,39800.0
2004-09-29 11:30:00,21.11,21.15,21.11,21.14,96600.0,9.7438,9.7623,9.7438,9.7577,96600.0
2004-09-29 12:00:00,21.14,21.16,21.13,21.15,78000.0,9.7577,9.7669,9.753,9.7623,78000.0
2004-09-29 12:30:00,21.14,21.17,21.14,21.15,85800.0,9.7577,9.7715,9.7577,9.7623,85800.0
2004-09-29 13:00:00,21.15,21.17,21.13,21.15,56600.0,9.7623,9.7715,9.753,9.7623,56600.0
2004-09-29 13:30:00,21.15,21.15,21.13,21.13,49600.0,9.7623,9.7623,9.753,9.753,49600.0
2004-09-29 14:00:00,21.13,21.14,21.12,21.14,53200.0,9.753,9.7577,9.7484,9.7577,53200.0
2004-09-29 14:30:00,21.14,21.18,21.13,21.17,77000.0,9.7577,9.7761,9.753,9.7715,77000.0
2004-09-29 15:00:00,21.17,21.2,21.16,21.17,74800.0,9.7715,9.7854,9.7669,9.7715,74800.0
2004-09-29 15:30:00,21.16,21.23,21.16,21.2,216800.0,9.7669,9.7992,9.7669,9.7854,216800.0
2004-09-30 09:30:00,21.22,21.25,21.18,21.22,179200.0,9.7946,9.8084,9.7761,9.7946,179200.0
2004-09-30 10:00:00,21.23,21.25,21.2,21.21,90400.0,9.7992,9.8084,9.7854,9.79,90400.0
2004-09-30 10:30:00,21.21,21.22,21.18,21.18,95000.0,9.79,9.7946,9.7761,9.7761,95000.0
2004-09-30 11:00:00,21.19,21.21,21.18,21.2,222400.0,9.7807,9.79,9.7761,9.7854,222400.0
2004-09-30 11:30:00,21.19,21.2,21.15,21.15,58200.0,9.7807,9.7854,9.7623,9.7623,58200.0
2004-09-30 12:00:00,21.15,21.18,21.15,21.16,43000.0,9.7623,9.7761,9.7623,9.7669,43000.0
2004-09-30 12:30:00,21.16,21.18,21.13,21.14,47800.0,9.7669,9.7761,9.753,9.7577,47800.0
2004-09-30 13:00:00,21.14,21.18,21.13,21.18,60200.0,9.7577,9.7761,9.753,9.7761,60200.0
2004-09-30 13:30:00,21.18,21.2,21.16,21.18,164200.0,9.7761,9.7854,9.7669,9.7761,164200.0
2004-09-30 14:00:00,21.18,21.24,21.18,21.22,73200.0,9.7761,9.8038,9.7761,9.7946,73200.0
2004-09-30 14:30:00,21.23,21.29,21.22,21.27,137600.0,9.7992,9.8269,9.7946,9.8177,137600.0
2004-09-30 15:00:00,21.26,21.3,21.22,21.24,93200.0,9.813,9.8315,9.7946,9.8038,93200.0
2004-09-30 15:30:00,21.24,21.3,21.23,21.3,143600.0,9.8038,9.8315,9.7992,9.8315,143600.0
2004-10-01 09:30:00,21.33,21.38,21.26,21.36,91000.0,9.8454,9.8684,9.813,9.8592,91000.0
2004-10-01 10:00:00,21.37,21.45,21.35,21.38,133200.0,9.8638,9.9007,9.8546,9.8684,133200.0
2004-10-01 10:30:00,21.38,21.39,21.35,21.37,153000.0,9.8684,9.8731,9.8546,9.8638,153000.0
2004-10-01 11:00:00,21.38,21.4,21.36,21.37,82600.0,9.8684,9.8777,9.8592,9.8638,82600.0
2004-10-01 11:30:00,21.38,21.41,21.35,21.35,80000.0,9.8684,9.8823,9.8546,9.8546,80000.0
2004-10-01 12:00:00,21.35,21.4,21.33,21.38,82000.0,9.8546,9.8777,9.8454,9.8684,82000.0
2004-10-01 12:30:00,21.39,21.41,21.37,21.4,48800.0,9.8731,9.8823,9.8638,9.8777,48800.0
2004-10-01 13:00:00,21.4,21.44,21.39,21.43,55600.0,9.8777,9.8961,9.8731,9.8915,55600.0
2004-10-01 13:30:00,21.42,21.43,21.4,21.4,41000.0,9.8869,9.8915,9.8777,9.8777,41000.0
2004-10-01 14:00:00,21.41,21.43,21.4,21.42,69000.0,9.8823,9.8915,9.8777,9.8869,69000.0
2004-10-01 14:30:00,21.41,21.43,21.4,21.42,81200.0,9.8823,9.8915,9.8777,9.8869,81200.0
2004-10-01 15:00:00,21.42,21.43,21.4,21.4,83000.0,9.8869,9.8915,9.8777,9.8777,83000.0
2004-10-01 15:30:00,21.4,21.46,21.39,21.44,142600.0,9.8777,9.9054,9.8731,9.8961,142600.0
2004-10-04 09:30:00,21.44,21.53,21.43,21.48,121000.0,9.8961,9.9377,9.8915,9.9146,121000.0
2004-10-04 10:00:00,21.48,21.49,21.41,21.43,205800.0,9.9146,9.9192,9.8823,9.8915,205800.0
2004-10-04 10:30:00,21.42,21.45,21.39,21.41,95200.0,9.8869,9.9007,9.8731,9.8823,95200.0
2004-10-04 11:00:00,21.41,21.45,21.41,21.42,237200.0,9.8823,9.9007,9.8823,9.8869,237200.0
2004-10-04 11:30:00,21.42,21.47,21.42,21.47,87400.0,9.8869,9.91,9.8869,9.91,87400.0
2004-10-04 12:00:00,21.47,21.49,21.47,21.48,25000.0,9.91,9.9192,9.91,9.9146,25000.0
2004-10-04 12:30:00,21.48,21.5,21.46,21.49,143800.0,9.9146,9.9238,9.9054,9.9192,143800.0
2004-10-04 13:00:00,21.49,21.49,21.46,21.48,42000.0,9.9192,9.9192,9.9054,9.9146,42000.0
2004-10-04 13:30:00,21.48,21.49,21.47,21.48,57000.0,9.9146,9.9192,9.91,9.9146,57000.0
2004-10-04 14:00:00,21.48,21.48,21.47,21.48,71400.0,9.9146,9.9146,9.91,9.9146,71400.0
2004-10-04 14:30:00,21.48,21.49,21.46,21.47,125200.0,9.9146,9.9192,9.9054,9.91,125200.0
2004-10-04 15:00:00,21.47,21.5,21.46,21.46,156000.0,9.91,9.9238,9.9054,9.9054,156000.0
2004-10-04 15:30:00,21.47,21.49,21.42,21.48,218200.0,9.91,9.9192,9.8869,9.9146,218200.0
2004-10-05 09:30:00,21.44,21.46,21.41,21.43,414400.0,9.8961,9.9054,9.8823,9.8915,414400.0
2004-10-05 10:00:00,21.43,21.55,21.43,21.55,89200.0,9.8915,9.9469,9.8915,9.9469,89200.0
2004-10-05 10:30:00,21.55,21.6,21.54,21.6,71600.0,9.9469,9.97,9.9423,9.97,71600.0
2004-10-05 11:00:00,21.6,21.6,21.53,21.53,56800.0,9.97,9.97,9.9377,9.9377,56800.0
2004-10-05 11:30:00,21.53,21.55,21.52,21.52,29200.0,9.9377,9.9469,9.9331,9.9331,29200.0
2004-10-05 12:00:00,21.53,21.54,21.51,21.51,46000.0,9.9377,9.9423,9.9284,9.9284,46000.0
2004-10-05 12:30:00,21.51,21.54,21.5,21.53,35400.0,9.9284,9.9423,9.9238,9.9377,35400.0
2004-10-05 13:00:00,21.53,21.55,21.52,21.54,41800.0,9.9377,9.9469,9.9331,9.9423,41800.0
2004-10-05 13:30:00,21.54,21.55,21.52,21.55,35400.0,9.9423,9.9469,9.9331,9.9469,35400.0
2004-10-05 14:00:00,21.54,21.57,21.51,21.53,65600.0,9.9423,9.9561,9.9284,9.9377,65600.0
2004-10-05 14:30:00,21.53,21.56,21.53,21.54,45200.0,9.9377,9.9515,9.9377,9.9423,45200.0
2004-10-05 15:00:00,21.54,21.54,21.5,21.53,57000.0,9.9423,9.9423,9.9238,9.9377,57000.0
2004-10-05 15:30:00,21.54,21.56,21.51,21.56,81600.0,9.9423,9.9515,9.9284,9.9515,81600.0
2004-10-06 09:30:00,21.52,21.52,21.46,21.5,279000.0,9.9331,9.9331,9.9054,9.9238,279000.0
2004-10-06 10:00:00,21.49,21.52,21.48,21.5,108800.0,9.9192,9.9331,9.9146,9.9238,108800.0
2004-10-06 10:30:00,21.5,21.55,21.5,21.52,99200.0,9.9238,9.9469,9.9238,9.9331,99200.0
2004-10-06 11:00:00,21.52,21.56,21.52,21.56,59200.0,9.9331,9.9515,9.9331,9.9515,59200.0
2004-10-06 11:30:00,21.56,21.59,21.56,21.57,42000.0,9.9515,9.9654,9.9515,9.9561,42000.0
2004-10-06 12:00:00,21.57,21.61,21.57,21.58,97800.0,9.9561,9.9746,9.9561,9.9608,97800.0
2004-10-06 12:30:00,21.58,21.63,21.58,21.58,219800.0,9.9608,9.9838,9.9608,9.9608,219800.0
2004-10-06 13:00:00,21.58,21.62,21.57,21.61,79000.0,9.9608,9.9792,9.9561,9.9746,79000.0
2004-10-06 13:30:00,21.61,21.68,21.61,21.63,94000.0,9.9746,10.0069,9.9746,9.9838,94000.0
2004-10-06 14:00:00,21.63,21.66,21.61,21.64,81400.0,9.9838,9.9977,9.9746,9.9884,81400.0
2004-10-06 14:30:00,21.63,21.63,21.59,21.6,76600.0,9.9838,9.9838,9.9654,9.97,76600.0
2004-10-06 15:00:00,21.6,21.65,21.6,21.61,104800.0,9.97,9.9931,9.97,9.9746,104800.0
2004-10-06 15:30:00,21.61,21.63,21.6,21.62,265800.0,9.9746,9.9838,9.97,9.9792,265800.0
2004-10-07 09:30:00,21.72,21.72,21.56,21.61,141200.0,10.0254,10.0254,9.9515,9.9746,141200.0
2004-10-07 10:00:00,21.61,21.61,21.56,21.56,95200.0,9.9746,9.9746,9.9515,9.9515,95200.0
2004-10-07 10:30:00,21.56,21.57,21.52,21.53,78600.0,9.9515,9.9561,9.9331,9.9377,78600.0
2004-10-07 11:00:00,21.52,21.52,21.46,21.46,61000.0,9.9331,9.9331,9.9054,9.9054,61000.0
2004-10-07 11:30:00,21.47,21.5,21.45,21.5,54000.0,9.91,9.9238,9.9007,9.9238,54000.0
2004-10-07 12:00:00,21.5,21.5,21.45,21.45,38000.0,9.9238,9.9238,9.9007,9.9007,38000.0
2004-10-07 12:30:00,21.45,21.47,21.43,21.47,40600.0,9.9007,9.91,9.8915,9.91,40600.0
2004-10-07 13:00:00,21.46,21.48,21.42,21.45,68400.0,9.9054,9.9146,9.8869,9.9007,68400.0
2004-10-07 13:30:00,21.45,21.46,21.42,21.42,47600.0,9.9007,9.9054,9.8869,9.8869,47600.0
2004-10-07 14:00:00,21.42,21.45,21.41,21.43,39200.0,9.8869,9.9007,9.8823,9.8915,39200.0
2004-10-07 14:30:00,21.43,21.43,21.41,21.43,47600.0,9.8915,9.8915,9.8823,9.8915,47600.0
2004-10-07 15:00:00,21.43,21.43,21.4,21.43,104200.0,9.8915,9.8915,9.8777,9.8915,104200.0
2004-10-07 15:30:00,21.42,21.43,21.39,21.41,215400.0,9.8869,9.8915,9.8731,9.8823,215400.0
2004-10-08 09:30:00,21.3,21.31,21.13,21.14,416600.0,9.8315,9.8361,9.753,9.7577,416600.0
2004-10-08 10:00:00,21.14,21.15,21.12,21.13,563800.0,9.7577,9.7623,9.7484,9.753,563800.0
2004-10-08 10:30:00,21.13,21.13,21.11,21.11,240000.0,9.753,9.753,9.7438,9.7438,240000.0
2004-10-08 11:00:00,21.11,21.17,21.11,21.16,671000.0,9.7438,9.7715,9.7438,9.7669,671000.0
2004-10-08 11:30:00,21.17,21.17,21.15,21.15,126600.0,9.7715,9.7715,9.7623,9.7623,126600.0
2004-10-08 12:00:00,21.15,21.16,21.14,21.14,216200.0,9.7623,9.7669,9.7577,9.7577,216200.0
2004-10-08 12:30:00,21.14,21.14,21.1,21.13,109000.0,9.7577,9.7577,9.7392,9.753,109000.0
2004-10-08 13:00:00,21.13,21.15,21.1,21.15,134800.0,9.753,9.7623,9.7392,9.7623,134800.0
2004-10-08 13:30:00,21.15,21.18,21.14,21.17,87400.0,9.7623,9.7761,9.7577,9.7715,87400.0
2004-10-08 14:00:00,21.17,21.2,21.14,21.14,138000.0,9.7715,9.7854,9.7577,9.7577,138000.0
2004-10-08 14:30:00,21.15,21.18,21.14,21.15,305600.0,9.7623,9.7761,9.7577,9.7623,305600.0
2004-10-08 15:00:00,21.15,21.18,21.15,21.17,190600.0,9.7623,9.7761,9.7623,9.7715,190600.0
2004-10-08 15:30:00,21.17,21.23,21.14,21.21,627600.0,9.7715,9.7992,9.7577,9.79,627600.0
2004-10-11 09:30:00,21.23,21.27,21.18,21.22,98200.0,9.7992,9.8177,9.7761,9.7946,98200.0
2004-10-11 10:00:00,21.23,21.28,21.2,21.28,181800.0,9.7992,9.8223,9.7854,9.8223,181800.0
2004-10-11 10:30:00,21.28,21.28,21.23,21.23,113000.0,9.8223,9.8223,9.7992,9.7992,113000.0
2004-10-11 11:00:00,21.23,21.27,21.23,21.27,117400.0,9.7992,9.8177,9.7992,9.8177,117400.0
2004-10-11 11:30:00,21.27,21.28,21.24,21.25,96600.0,9.8177,9.8223,9.8038,9.8084,96600.0
2004-10-11 12:00:00,21.25,21.27,21.24,21.26,31000.0,9.8084,9.8177,9.8038,9.813,31000.0
2004-10-11 12:30:00,21.27,21.31,21.27,21.31,59200.0,9.8177,9.8361,9.8177,9.8361,59200.0
2004-10-11 13:00:00,21.31,21.32,21.26,21.27,121000.0,9.8361,9.8407,9.813,9.8177,121000.0
2004-10-11 13:30:00,21.26,21.28,21.25,21.27,88600.0,9.813,9.8223,9.8084,9.8177,88600.0
2004-10-11 14:00:00,21.27,21.3,21.26,21.28,52600.0,9.8177,9.8315,9.813,9.8223,52600.0
2004-10-11 14:30:00,21.28,21.29,21.25,21.25,63400.0,9.8223,9.8269,9.8084,9.8084,63400.0
2004-10-11 15:00:00,21.25,21.27,21.23,21.24,85000.0,9.8084,9.8177,9.7992,9.8038,85000.0
2004-10-11 15:30:00,21.24,21.28,21.23,21.25,278200.0,9.8038,9.8223,9.7992,9.8084,278200.0
2004-10-12 09:30:00,21.29,21.3,21.18,21.18,273000.0,9.8269,9.8315,9.7761,9.7761,273000.0
2004-10-12 10:00:00,21.19,21.23,21.18,21.2,179400.0,9.7807,9.7992,9.7761,9.7854,179400.0
2004-10-12 10:30:00,21.19,21.21,21.18,21.21,101200.0,9.7807,9.79,9.7761,9.79,101200.0
2004-10-12 11:00:00,21.21,21.25,21.2,21.24,220200.0,9.79,9.8084,9.7854,9.8038,220200.0
2004-10-12 11:30:00,21.24,21.27,21.22,21.27,168200.0,9.8038,9.8177,9.7946,9.8177,168200.0
2004-10-12 12:00:00,21.27,21.27,21.24,21.24,119000.0,9.8177,9.8177,9.8038,9.8038,119000.0
2004-10-12 12:30:00,21.25,21.25,21.23,21.24,90400.0,9.8084,9.8084,9.7992,9.8038,90400.0
2004-10-12 13:00:00,21.24,21.27,21.24,21.25,44200.0,9.8038,9.8177,9.8038,9.8084,44200.0
2004-10-12 13:30:00,21.25,21.27,21.24,21.26,94000.0,9.8084,9.8177,9.8038,9.813,94000.0
2004-10-12 14:00:00,21.25,21.32,21.25,21.32,84600.0,9.8084,9.8407,9.8084,9.8407,84600.0
2004-10-12 14:30:00,21.33,21.34,21.32,21.34,99200.0,9.8454,9.85,9.8407,9.85,99200.0
2004-10-12 15:00:00,21.34,21.39,21.3,21.39,131800.0,9.85,9.8731,9.8315,9.8731,131800.0
2004-10-12 15:30:00,21.39,21.39,21.35,21.36,117600.0,9.8731,9.8731,9.8546,9.8592,117600.0
2004-10-13 09:30:00,21.32,21.33,21.27,21.27,124600.0,9.8407,9.8454,9.8177,9.8177,124600.0
2004-10-13 10:00:00,21.27,21.3,21.21,21.24,116000.0,9.8177,9.8315,9.79,9.8038,116000.0
2004-10-13 10:30:00,21.24,21.25,21.21,21.23,92200.0,9.8038,9.8084,9.79,9.7992,92200.0
2004-10-13 11:00:00,21.2,21.22,21.16,21.18,72800.0,9.7854,9.7946,9.7669,9.7761,72800.0
2004-10-13 11:30:00,21.18,21.18,21.05,21.09,82000.0,9.7761,9.7761,9.7161,9.7346,82000.0
2004-10-13 12:00:00,21.09,21.1,21.06,21.07,57600.0,9.7346,9.7392,9.7207,9.7254,57600.0
2004-10-13 12:30:00,21.07,21.07,21.0,21.0,125400.0,9.7254,9.7254,9.693,9.693,125400.0
2004-10-13 13:00:00,21.0,21.05,20.91,20.91,156200.0,9.693,9.7161,9.6515,9.6515,156200.0
2004-10-13 13:30:00,20.92,20.94,20.83,20.85,194800.0,9.6561,9.6653,9.6146,9.6238,194800.0
2004-10-13 14:00:00,20.85,20.86,20.81,20.81,203800.0,9.6238,9.6284,9.6053,9.6053,203800.0
2004-10-13 14:30:00,20.82,20.95,20.81,20.92,216600.0,9.61,9.67,9.6053,9.6561,216600.0
2004-10-13 15:00:00,20.93,20.95,20.9,20.94,140800.0,9.6607,9.67,9.6469,9.6653,140800.0
2004-10-13 15:30:00,20.95,21.03,20.94,20.96,200600.0,9.67,9.7069,9.6653,9.6746,200600.0
2004-10-14 09:30:00,20.97,20.97,20.9,20.93,102800.0,9.6792,9.6792,9.6469,9.6607,102800.0
2004-10-14 10:00:00,20.93,21.01,20.93,20.99,57000.0,9.6607,9.6977,9.6607,9.6884,57000.0
2004-10-14 10:30:00,21.0,21.02,20.99,21.0,131000.0,9.693,9.7023,9.6884,9.693,131000.0
2004-10-14 11:00:00,21.0,21.05,20.99,21.05,68000.0,9.693,9.7161,9.6884,9.7161,68000.0
2004-10-14 11:30:00,21.05,21.06,21.0,21.03,95200.0,9.7161,9.7207,9.693,9.7069,95200.0
2004-10-14 12:00:00,21.04,21.08,21.02,21.08,83800.0,9.7115,9.73,9.7023,9.73,83800.0
2004-10-14 12:30:00,21.08,21.08,21.01,21.03,98600.0,9.73,9.73,9.6977,9.7069,98600.0
2004-10-14 13:00:00,21.02,21.06,21.02,21.04,61400.0,9.7023,9.7207,9.7023,9.7115,61400.0
2004-10-14 13:30:00,21.04,21.05,20.98,20.99,200200.0,9.7115,9.7161,9.6838,9.6884,200200.0
2004-10-14 14:00:00,20.98,20.98,20.97,20.97,73000.0,9.6838,9.6838,9.6792,9.6792,73000.0
2004-10-14 14:30:00,20.97,20.97,20.93,20.96,114600.0,9.6792,9.6792,9.6607,9.6746,114600.0
2004-10-14 15:00:00,20.96,20.98,20.94,20.94,67400.0,9.6746,9.6838,9.6653,9.6653,67400.0
2004-10-14 15:30:00,20.94,21.0,20.94,20.96,86600.0,9.6653,9.693,9.6653,9.6746,86600.0
2004-10-15 09:30:00,20.97,20.97,20.75,20.83,525400.0,9.6792,9.6792,9.5776,9.6146,525400.0
2004-10-15 10:00:00,20.83,20.83,20.67,20.75,485000.0,9.6146,9.6146,9.5407,9.5776,485000.0
2004-10-15 10:30:00,20.76,20.88,20.76,20.86,327600.0,9.5823,9.6377,9.5823,9.6284,327600.0
2004-10-15 11:00:00,20.86,20.91,20.85,20.9,136800.0,9.6284,9.6515,9.6238,9.6469,136800.0
2004-10-15 11:30:00,20.89,20.92,20.87,20.92,171000.0,9.6423,9.6561,9.633,9.6561,171000.0
2004-10-15 12:00:00,20.92,21.02,20.9,21.0,110200.0,9.6561,9.7023,9.6469,9.693,110200.0
2004-10-15 12:30:00,21.0,21.0,20.97,20.97,79800.0,9.693,9.693,9.6792,9.6792,79800.0
2004-10-15 13:00:00,20.98,20.99,20.93,20.93,72400.0,9.6838,9.6884,9.6607,9.6607,72400.0
2004-10-15 13:30:00,20.93,20.93,20.89,20.89,70800.0,9.6607,9.6607,9.6423,9.6423,70800.0
2004-10-15 14:00:00,20.9,20.91,20.89,20.89,131200.0,9.6469,9.6515,9.6423,9.6423,131200.0
2004-10-15 14:30:00,20.89,20.9,20.85,20.85,127600.0,9.6423,9.6469,9.6238,9.6238,127600.0
2004-10-15 15:00:00,20.85,20.86,20.83,20.86,317200.0,9.6238,9.6284,9.6146,9.6284,317200.0
2004-10-15 15:30:00,20.86,20.86,20.8,20.85,331200.0,9.6284,9.6284,9.6007,9.6238,331200.0
2004-10-18 09:30:00,20.85,20.86,20.71,20.84,118200.0,9.6238,9.6284,9.5592,9.6192,118200.0
2004-10-18 10:00:00,20.84,20.88,20.8,20.86,129200.0,9.6192,9.6377,9.6007,9.6284,129200.0
2004-10-18 10:30:00,20.86,20.86,20.81,20.81,41400.0,9.6284,9.6284,9.6053,9.6053,41400.0
2004-10-18 11:00:00,20.81,20.81,20.77,20.8,42400.0,9.6053,9.6053,9.5869,9.6007,42400.0
2004-10-18 11:30:00,20.8,20.82,20.77,20.79,151600.0,9.6007,9.61,9.5869,9.5961,151600.0
2004-10-18 12:00:00,20.79,20.8,20.77,20.78,77800.0,9.5961,9.6007,9.5869,9.5915,77800.0
2004-10-18 12:30:00,20.77,20.78,20.75,20.75,73600.0,9.5869,9.5915,9.5776,9.5776,73600.0
2004-10-18 13:00:00,20.75,20.76,20.74,20.75,73200.0,9.5776,9.5823,9.573,9.5776,73200.0
2004-10-18 13:30:00,20.75,20.75,20.63,20.66,233200.0,9.5776,9.5776,9.5223,9.5361,233200.0
2004-10-18 14:00:00,20.66,20.71,20.66,20.7,94800.0,9.5361,9.5592,9.5361,9.5546,94800.0
2004-10-18 14:30:00,20.7,20.7,20.68,20.7,98800.0,9.5546,9.5546,9.5453,9.5546,98800.0
2004-10-18 15:00:00,20.7,20.73,20.67,20.72,98800.0,9.5546,9.5684,9.5407,9.5638,98800.0
2004-10-18 15:30:00,20.72,20.73,20.68,20.68,129200.0,9.5638,9.5684,9.5453,9.5453,129200.0
2004-10-19 09:30:00,20.68,20.72,20.64,20.64,152600.0,9.5453,9.5638,9.5269,9.5269,152600.0
2004-10-19 10:00:00,20.64,20.65,20.53,20.54,272200.0,9.5269,9.5315,9.4761,9.4807,272200.0
2004-10-19 10:30:00,20.54,20.57,20.51,20.51,239400.0,9.4807,9.4946,9.4669,9.4669,239400.0
2004-10-19 11:00:00,20.51,20.51,20.43,20.43,159400.0,9.4669,9.4669,9.4299,9.4299,159400.0
2004-10-19 11:30:00,20.43,20.46,20.41,20.43,120600.0,9.4299,9.4438,9.4207,9.4299,120600.0
2004-10-19 12:00:00,20.43,20.48,20.43,20.48,107600.0,9.4299,9.453,9.4299,9.453,107600.0
2004-10-19 12:30:00,20.48,20.5,20.46,20.47,152600.0,9.453,9.4623,9.4438,9.4484,152600.0
2004-10-19 13:00:00,20.47,20.49,20.46,20.48,113200.0,9.4484,9.4576,9.4438,9.453,113200.0
2004-10-19 13:30:00,20.48,20.49,20.45,20.46,146400.0,9.453,9.4576,9.4392,9.4438,146400.0
2004-10-19 14:00:00,20.46,20.5,20.46,20.5,123400.0,9.4438,9.4623,9.4438,9.4623,123400.0
2004-10-19 14:30:00,20.5,20.51,20.48,20.5,131400.0,9.4623,9.4669,9.453,9.4623,131400.0
2004-10-19 15:00:00,20.5,20.54,20.5,20.51,159800.0,9.4623,9.4807,9.4623,9.4669,159800.0
2004-10-19 15:30:00,20.51,20.55,20.5,20.5,245200.0,9.4669,9.4853,9.4623,9.4623,245200.0
2004-10-20 09:30:00,20.48,20.55,20.4,20.48,337400.0,9.453,9.4853,9.4161,9.453,337400.0
2004-10-20 10:00:00,20.48,20.49,20.36,20.37,582400.0,9.453,9.4576,9.3976,9.4022,582400.0
2004-10-20 10:30:00,20.36,20.36,20.31,20.34,440200.0,9.3976,9.3976,9.3746,9.3884,440200.0
2004-10-20 11:00:00,20.32,20.42,20.32,20.41,828800.0,9.3792,9.4253,9.3792,9.4207,828800.0
2004-10-20 11:30:00,20.42,20.44,20.41,20.43,136000.0,9.4253,9.4346,9.4207,9.4299,136000.0
2004-10-20 12:00:00,20.43,20.44,20.36,20.4,227600.0,9.4299,9.4346,9.3976,9.4161,227600.0
2004-10-20 12:30:00,20.42,20.42,20.36,20.38,103200.0,9.4253,9.4253,9.3976,9.4069,103200.0
2004-10-20 13:00:00,20.38,20.42,20.38,20.4,948000.0,9.4069,9.4253,9.4069,9.4161,948000.0
2004-10-20 13:30:00,20.4,20.4,20.36,20.36,183200.0,9.4161,9.4161,9.3976,9.3976,183200.0
2004-10-20 14:00:00,20.36,20.38,20.34,20.36,167200.0,9.3976,9.4069,9.3884,9.3976,167200.0
2004-10-20 14:30:00,20.36,20.41,20.36,20.39,179000.0,9.3976,9.4207,9.3976,9.4115,179000.0
2004-10-20 15:00:00,20.39,20.4,20.34,20.36,322800.0,9.4115,9.4161,9.3884,9.3976,322800.0
2004-10-20 15:30:00,20.36,20.52,20.36,20.5,415200.0,9.3976,9.4715,9.3976,9.4623,415200.0
2004-10-21 09:30:00,20.53,20.53,20.45,20.49,124800.0,9.4761,9.4761,9.4392,9.4576,124800.0
2004-10-21 10:00:00,20.49,20.5,20.42,20.42,133600.0,9.4576,9.4623,9.4253,9.4253,133600.0
2004-10-21 10:30:00,20.42,20.49,20.39,20.46,280000.0,9.4253,9.4576,9.4115,9.4438,280000.0
2004-10-21 11:00:00,20.46,20.46,20.43,20.45,125800.0,9.4438,9.4438,9.4299,9.4392,125800.0
2004-10-21 11:30:00,20.45,20.45,20.42,20.42,86200.0,9.4392,9.4392,9.4253,9.4253,86200.0
2004-10-21 12:00:00,20.42,20.43,20.38,20.4,169400.0,9.4253,9.4299,9.4069,9.4161,169400.0
2004-10-21 12:30:00,20.41,20.41,20.34,20.35,200200.0,9.4207,9.4207,9.3884,9.393,200200.0
2004-10-21 13:00:00,20.35,20.4,20.35,20.35,132400.0,9.393,9.4161,9.393,9.393,132400.0
2004-10-21 13:30:00,20.35,20.38,20.35,20.35,112400.0,9.393,9.4069,9.393,9.393,112400.0
2004-10-21 14:00:00,20.35,20.43,20.35,20.43,126800.0,9.393,9.4299,9.393,9.4299,126800.0
2004-10-21 14:30:00,20.42,20.45,20.38,20.39,177800.0,9.4253,9.4392,9.4069,9.4115,177800.0
2004-10-21 15:00:00,20.39,20.42,20.32,20.32,333800.0,9.4115,9.4253,9.3792,9.3792,333800.0
2004-10-21 15:30:00,20.32,20.36,20.29,20.3,469400.0,9.3792,9.3976,9.3653,9.3699,469400.0
2004-10-22 09:30:00,20.45,20.58,20.27,20.58,497200.0,9.4392,9.4992,9.3561,9.4992,497200.0
2004-10-22 10:00:00,20.58,20.7,20.48,20.49,513400.0,9.4992,9.5546,9.453,9.4576,513400.0
2004-10-22 10:30:00,20.48,20.55,20.46,20.48,189200.0,9.453,9.4853,9.4438,9.453,189200.0
2004-10-22 11:00:00,20.48,20.58,20.48,20.56,194400.0,9.453,9.4992,9.453,9.4899,194400.0
2004-10-22 11:30:00,20.56,20.63,20.55,20.56,317600.0,9.4899,9.5223,9.4853,9.4899,317600.0
2004-10-22 12:00:00,20.56,20.6,20.56,20.58,156400.0,9.4899,9.5084,9.4899,9.4992,156400.0
2004-10-22 12:30:00,20.58,20.6,20.54,20.6,90600.0,9.4992,9.5084,9.4807,9.5084,90600.0
2004-10-22 13:00:00,20.59,20.6,20.5,20.51,298000.0,9.5038,9.5084,9.4623,9.4669,298000.0
2004-10-22 13:30:00,20.51,20.52,20.48,20.5,135200.0,9.4669,9.4715,9.453,9.4623,135200.0
2004-10-22 14:00:00,20.49,20.61,20.49,20.61,340800.0,9.4576,9.513,9.4576,9.513,340800.0
2004-10-22 14:30:00,20.61,20.61,20.55,20.59,200600.0,9.513,9.513,9.4853,9.5038,200600.0
2004-10-22 15:00:00,20.59,20.59,20.49,20.52,262400.0,9.5038,9.5038,9.4576,9.4715,262400.0
2004-10-22 15:30:00,20.52,20.54,20.48,20.52,286400.0,9.4715,9.4807,9.453,9.4715,286400.0
2004-10-25 09:30:00,20.52,20.68,20.5,20.63,446800.0,9.4715,9.5453,9.4623,9.5223,446800.0
2004-10-25 10:00:00,20.63,20.84,20.62,20.79,261000.0,9.5223,9.6192,9.5176,9.5961,261000.0
2004-10-25 10:30:00,20.79,20.81,20.68,20.74,159200.0,9.5961,9.6053,9.5453,9.573,159200.0
2004-10-25 11:00:00,20.74,20.74,20.61,20.68,168600.0,9.573,9.573,9.513,9.5453,168600.0
2004-10-25 11:30:00,20.68,20.71,20.6,20.63,131200.0,9.5453,9.5592,9.5084,9.5223,131200.0
2004-10-25 12:00:00,20.63,20.63,20.56,20.57,141000.0,9.5223,9.5223,9.4899,9.4946,141000.0
2004-10-25 12:30:00,20.57,20.61,20.55,20.61,387600.0,9.4946,9.513,9.4853,9.513,387600.0
2004-10-25 13:00:00,20.61,20.64,20.58,20.63,96800.0,9.513,9.5269,9.4992,9.5223,96800.0
2004-10-25 13:30:00,20.63,20.63,20.6,20.61,53600.0,9.5223,9.5223,9.5084,9.513,53600.0
2004-10-25 14:00:00,20.61,20.65,20.61,20.64,100200.0,9.513,9.5315,9.513,9.5269,100200.0
2004-10-25 14:30:00,20.65,20.68,20.62,20.66,101200.0,9.5315,9.5453,9.5176,9.5361,101200.0
2004-10-25 15:00:00,20.66,20.71,20.65,20.66,332600.0,9.5361,9.5592,9.5315,9.5361,332600.0
2004-10-25 15:30:00,20.66,20.78,20.66,20.76,348400.0,9.5361,9.5915,9.5361,9.5823,348400.0
2004-10-26 09:30:00,20.81,20.84,20.7,20.81,173000.0,9.6053,9.6192,9.5546,9.6053,173000.0
2004-10-26 10:00:00,20.81,20.93,20.81,20.91,207400.0,9.6053,9.6607,9.6053,9.6515,207400.0
2004-10-26 10:30:00,20.91,20.96,20.9,20.92,175000.0,9.6515,9.6746,9.6469,9.6561,175000.0
2004-10-26 11:00:00,20.92,20.94,20.89,20.9,140000.0,9.6561,9.6653,9.6423,9.6469,140000.0
2004-10-26 11:30:00,20.9,21.01,20.9,21.0,137400.0,9.6469,9.6977,9.6469,9.693,137400.0
2004-10-26 12:00:00,21.01,21.1,21.0,21.05,197200.0,9.6977,9.7392,9.693,9.7161,197200.0
2004-10-26 12:30:00,21.04,21.08,21.04,21.05,161400.0,9.7115,9.73,9.7115,9.7161,161400.0
2004-10-26 13:00:00,21.05,21.14,21.04,21.13,154800.0,9.7161,9.7577,9.7115,9.753,154800.0
2004-10-26 13:30:00,21.13,21.2,21.11,21.2,144400.0,9.753,9.7854,9.7438,9.7854,144400.0
2004-10-26 14:00:00,21.2,21.22,21.17,21.18,249600.0,9.7854,9.7946,9.7715,9.7761,249600.0
2004-10-26 14:30:00,21.18,21.22,21.16,21.19,157200.0,9.7761,9.7946,9.7669,9.7807,157200.0
2004-10-26 15:00:00,21.19,21.2,21.13,21.14,174200.0,9.7807,9.7854,9.753,9.7577,174200.0
2004-10-26 15:30:00,21.14,21.25,21.13,21.22,255600.0,9.7577,9.8084,9.753,9.7946,255600.0
2004-10-27 09:30:00,21.23,21.27,21.13,21.15,413600.0,9.7992,9.8177,9.753,9.7623,413600.0
2004-10-27 10:00:00,21.15,21.17,21.11,21.14,89800.0,9.7623,9.7715,9.7438,9.7577,89800.0
2004-10-27 10:30:00,21.14,21.16,21.09,21.16,123200.0,9.7577,9.7669,9.7346,9.7669,123200.0
2004-10-27 11:00:00,21.16,21.17,21.12,21.14,98400.0,9.7669,9.7715,9.7484,9.7577,98400.0
2004-10-27 11:30:00,21.14,21.15,21.12,21.14,63200.0,9.7577,9.7623,9.7484,9.7577,63200.0
2004-10-27 12:00:00,21.14,21.15,21.09,21.09,90400.0,9.7577,9.7623,9.7346,9.7346,90400.0
2004-10-27 12:30:00,21.09,21.09,21.03,21.04,84600.0,9.7346,9.7346,9.7069,9.7115,84600.0
2004-10-27 13:00:00,21.05,21.12,21.01,21.09,117800.0,9.7161,9.7484,9.6977,9.7346,117800.0
2004-10-27 13:30:00,21.09,21.14,21.07,21.13,52800.0,9.7346,9.7577,9.7254,9.753,52800.0
2004-10-27 14:00:00,21.13,21.15,21.1,21.13,57400.0,9.753,9.7623,9.7392,9.753,57400.0
2004-10-27 14:30:00,21.13,21.15,21.1,21.15,71400.0,9.753,9.7623,9.7392,9.7623,71400.0
2004-10-27 15:00:00,21.15,21.16,21.1,21.12,110200.0,9.7623,9.7669,9.7392,9.7484,110200.0
2004-10-27 15:30:00,21.11,21.15,21.08,21.11,161800.0,9.7438,9.7623,9.73,9.7438,161800.0
2004-10-28 09:30:00,21.11,21.18,21.1,21.18,89000.0,9.7438,9.7761,9.7392,9.7761,89000.0
2004-10-28 10:00:00,21.18,21.18,21.02,21.03,146000.0,9.7761,9.7761,9.7023,9.7069,146000.0
2004-10-28 10:30:00,21.02,21.08,21.02,21.07,112800.0,9.7023,9.73,9.7023,9.7254,112800.0
2004-10-28 11:00:00,21.06,21.17,21.04,21.17,446000.0,9.7207,9.7715,9.7115,9.7715,446000.0
2004-10-28 11:30:00,21.18,21.18,21.11,21.17,363400.0,9.7761,9.7761,9.7438,9.7715,363400.0
2004-10-28 12:00:00,21.17,21.18,21.13,21.17,79200.0,9.7715,9.7761,9.753,9.7715,79200.0
2004-10-28 12:30:00,21.17,21.18,21.15,21.17,96400.0,9.7715,9.7761,9.7623,9.7715,96400.0
2004-10-28 13:00:00,21.17,21.22,21.15,21.22,66000.0,9.7715,9.7946,9.7623,9.7946,66000.0
2004-10-28 13:30:00,21.21,21.24,21.19,21.24,65400.0,9.79,9.8038,9.7807,9.8038,65400.0
2004-10-28 14:00:00,21.24,21.25,21.2,21.21,173200.0,9.8038,9.8084,9.7854,9.79,173200.0
2004-10-28 14:30:00,21.21,21.22,21.11,21.11,667800.0,9.79,9.7946,9.7438,9.7438,667800.0
2004-10-28 15:00:00,21.12,21.14,21.11,21.13,219800.0,9.7484,9.7577,9.7438,9.753,219800.0
2004-10-28 15:30:00,21.12,21.22,21.11,21.22,241400.0,9.7484,9.7946,9.7438,9.7946,241400.0
2004-10-29 09:30:00,21.3,21.33,21.2,21.28,214200.0,9.8315,9.8454,9.7854,9.8223,214200.0
2004-10-29 10:00:00,21.28,21.28,21.11,21.11,146000.0,9.8223,9.8223,9.7438,9.7438,146000.0
2004-10-29 10:30:00,21.11,21.13,21.1,21.13,130400.0,9.7438,9.753,9.7392,9.753,130400.0
2004-10-29 11:00:00,21.12,21.13,21.11,21.11,83400.0,9.7484,9.753,9.7438,9.7438,83400.0
2004-10-29 11:30:00,21.11,21.11,21.03,21.05,92800.0,9.7438,9.7438,9.7069,9.7161,92800.0
2004-10-29 12:00:00,21.05,21.05,21.04,21.05,45400.0,9.7161,9.7161,9.7115,9.7161,45400.0
2004-10-29 12:30:00,21.05,21.06,21.05,21.06,32000.0,9.7161,9.7207,9.7161,9.7207,32000.0
2004-10-29 13:00:00,21.05,21.07,21.04,21.07,75000.0,9.7161,9.7254,9.7115,9.7254,75000.0
2004-10-29 13:30:00,21.07,21.11,21.07,21.07,69600.0,9.7254,9.7438,9.7254,9.7254,69600.0
2004-10-29 14:00:00,21.07,21.11,21.07,21.11,93200.0,9.7254,9.7438,9.7254,9.7438,93200.0
2004-10-29 14:30:00,21.11,21.18,21.11,21.18,209000.0,9.7438,9.7761,9.7438,9.7761,209000.0
2004-10-29 15:00:00,21.18,21.27,21.18,21.25,276000.0,9.7761,9.8177,9.7761,9.8084,276000.0
2004-10-29 15:30:00,21.25,21.29,21.24,21.28,237000.0,9.8084,9.8269,9.8038,9.8223,237000.0
2004-11-01 09:30:00,21.3,21.45,21.3,21.32,310400.0,9.8315,9.9007,9.8315,9.8407,310400.0
2004-11-01 10:00:00,21.31,21.37,21.3,21.33,269800.0,9.8361,9.8638,9.8315,9.8454,269800.0
2004-11-01 10:30:00,21.33,21.36,21.32,21.36,96600.0,9.8454,9.8592,9.8407,9.8592,96600.0
2004-11-01 11:00:00,21.39,21.5,21.37,21.48,232400.0,9.8731,9.9238,9.8638,9.9146,232400.0
2004-11-01 11:30:00,21.48,21.5,21.47,21.47,159600.0,9.9146,9.9238,9.91,9.91,159600.0
2004-11-01 12:00:00,21.48,21.5,21.47,21.5,111000.0,9.9146,9.9238,9.91,9.9238,111000.0
2004-11-01 12:30:00,21.5,21.52,21.48,21.5,152000.0,9.9238,9.9331,9.9146,9.9238,152000.0
2004-11-01 13:00:00,21.5,21.51,21.45,21.47,100200.0,9.9238,9.9284,9.9007,9.91,100200.0
2004-11-01 13:30:00,21.47,21.51,21.47,21.5,86800.0,9.91,9.9284,9.91,9.9238,86800.0
2004-11-01 14:00:00,21.49,21.5,21.43,21.43,155000.0,9.9192,9.9238,9.8915,9.8915,155000.0
2004-11-01 14:30:00,21.43,21.52,21.43,21.49,145600.0,9.8915,9.9331,9.8915,9.9192,145600.0
2004-11-01 15:00:00,21.49,21.5,21.47,21.5,146600.0,9.9192,9.9238,9.91,9.9238,146600.0
2004-11-01 15:30:00,21.5,21.55,21.48,21.48,343400.0,9.9238,9.9469,9.9146,9.9146,343400.0
2004-11-02 09:30:00,21.53,21.55,21.37,21.38,132800.0,9.9377,9.9469,9.8638,9.8684,132800.0
2004-11-02 10:00:00,21.38,21.38,21.34,21.36,133000.0,9.8684,9.8684,9.85,9.8592,133000.0
2004-11-02 10:30:00,21.36,21.36,21.32,21.32,76000.0,9.8592,9.8592,9.8407,9.8407,76000.0
2004-11-02 11:00:00,21.32,21.33,21.25,21.3,138400.0,9.8407,9.8454,9.8084,9.8315,138400.0
2004-11-02 11:30:00,21.29,21.34,21.29,21.34,82800.0,9.8269,9.85,9.8269,9.85,82800.0
2004-11-02 12:00:00,21.34,21.35,21.33,21.34,35600.0,9.85,9.8546,9.8454,9.85,35600.0
2004-11-02 12:30:00,21.34,21.36,21.32,21.33,38400.0,9.85,9.8592,9.8407,9.8454,38400.0
2004-11-02 13:00:00,21.34,21.34,21.31,21.32,47200.0,9.85,9.85,9.8361,9.8407,47200.0
2004-11-02 13:30:00,21.32,21.32,21.29,21.3,54000.0,9.8407,9.8407,9.8269,9.8315,54000.0
2004-11-02 14:00:00,21.3,21.31,21.27,21.29,108000.0,9.8315,9.8361,9.8177,9.8269,108000.0
2004-11-02 14:30:00,21.29,21.29,21.13,21.18,117000.0,9.8269,9.8269,9.753,9.7761,117000.0
2004-11-02 15:00:00,21.18,21.22,21.06,21.06,213200.0,9.7761,9.7946,9.7207,9.7207,213200.0
2004-11-02 15:30:00,21.06,21.11,20.96,20.96,319000.0,9.7207,9.7438,9.6746,9.6746,319000.0
2004-11-03 09:30:00,21.2,21.5,21.2,21.33,371200.0,9.7854,9.9238,9.7854,9.8454,371200.0
2004-11-03 10:00:00,21.33,21.42,21.3,21.35,381800.0,9.8454,9.8869,9.8315,9.8546,381800.0
2004-11-03 10:30:00,21.35,21.41,21.33,21.36,284600.0,9.8546,9.8823,9.8454,9.8592,284600.0
2004-11-03 11:00:00,21.36,21.41,21.36,21.39,215800.0,9.8592,9.8823,9.8592,9.8731,215800.0
2004-11-03 11:30:00,21.39,21.44,21.39,21.4,137000.0,9.8731,9.8961,9.8731,9.8777,137000.0
2004-11-03 12:00:00,21.4,21.42,21.38,21.4,248400.0,9.8777,9.8869,9.8684,9.8777,248400.0
2004-11-03 12:30:00,21.41,21.47,21.41,21.46,145400.0,9.8823,9.91,9.8823,9.9054,145400.0
2004-11-03 13:00:00,21.46,21.5,21.44,21.45,57400.0,9.9054,9.9238,9.8961,9.9007,57400.0
2004-11-03 13:30:00,21.45,21.49,21.45,21.48,52200.0,9.9007,9.9192,9.9007,9.9146,52200.0
2004-11-03 14:00:00,21.48,21.49,21.45,21.48,185400.0,9.9146,9.9192,9.9007,9.9146,185400.0
2004-11-03 14:30:00,21.48,21.54,21.48,21.54,251800.0,9.9146,9.9423,9.9146,9.9423,251800.0
2004-11-03 15:00:00,21.55,21.58,21.45,21.5,181400.0,9.9469,9.9608,9.9007,9.9238,181400.0
2004-11-03 15:30:00,21.5,21.63,21.5,21.59,267600.0,9.9238,9.9838,9.9238,9.9654,267600.0
2004-11-04 09:30:00,21.6,21.64,21.58,21.61,495400.0,9.97,9.9884,9.9608,9.9746,495400.0
2004-11-04 10:00:00,21.61,21.75,21.61,21.74,209400.0,9.9746,10.0392,9.9746,10.0346,209400.0
2004-11-04 10:30:00,21.74,21.75,21.73,21.75,120600.0,10.0346,10.0392,10.03,10.0392,120600.0
2004-11-04 11:00:00,21.75,21.86,21.74,21.85,181000.0,10.0392,10.09,10.0346,10.0854,181000.0
2004-11-04 11:30:00,21.85,21.9,21.85,21.9,215600.0,10.0854,10.1085,10.0854,10.1085,215600.0
2004-11-04 12:00:00,21.9,21.97,21.9,21.97,133600.0,10.1085,10.1408,10.1085,10.1408,133600.0
2004-11-04 12:30:00,21.97,22.02,21.95,21.98,241400.0,10.1408,10.1638,10.1315,10.1454,241400.0
2004-11-04 13:00:00,21.98,22.01,21.97,22.0,142000.0,10.1454,10.1592,10.1408,10.1546,142000.0
2004-11-04 13:30:00,22.0,22.1,22.0,22.08,216800.0,10.1546,10.2008,10.1546,10.1915,216800.0
2004-11-04 14:00:00,22.09,22.1,22.08,22.09,228000.0,10.1962,10.2008,10.1915,10.1962,228000.0
2004-11-04 14:30:00,22.09,22.15,22.09,22.11,388000.0,10.1962,10.2238,10.1962,10.2054,388000.0
2004-11-04 15:00:00,22.12,22.17,22.11,22.14,287400.0,10.21,10.2331,10.2054,10.2192,287400.0
2004-11-04 15:30:00,22.13,22.22,22.13,22.18,531200.0,10.2146,10.2562,10.2146,10.2377,531200.0
2004-11-05 09:30:00,22.2,22.21,21.87,21.95,221400.0,10.2469,10.2515,10.0946,10.1315,221400.0
2004-11-05 10:00:00,21.95,22.0,21.88,21.99,254600.0,10.1315,10.1546,10.0992,10.15,254600.0
2004-11-05 10:30:00,22.01,22.11,22.0,22.09,363000.0,10.1592,10.2054,10.1546,10.1962,363000.0
2004-11-05 11:00:00,22.09,22.09,21.97,22.0,130400.0,10.1962,10.1962,10.1408,10.1546,130400.0
2004-11-05 11:30:00,22.02,22.19,22.02,22.19,135400.0,10.1638,10.2423,10.1638,10.2423,135400.0
2004-11-05 12:00:00,22.19,22.25,22.18,22.25,90800.0,10.2423,10.27,10.2377,10.27,90800.0
2004-11-05 12:30:00,22.25,22.25,22.24,22.25,79200.0,10.27,10.27,10.2654,10.27,79200.0
2004-11-05 13:00:00,22.25,22.25,22.18,22.19,100600.0,10.27,10.27,10.2377,10.2423,100600.0
2004-11-05 13:30:00,22.19,22.22,22.14,22.14,234600.0,10.2423,10.2562,10.2192,10.2192,234600.0
2004-11-05 14:00:00,22.14,22.15,22.1,22.1,84800.0,10.2192,10.2238,10.2008,10.2008,84800.0
2004-11-05 14:30:00,22.1,22.11,22.06,22.08,100600.0,10.2008,10.2054,10.1823,10.1915,100600.0
2004-11-05 15:00:00,22.08,22.09,22.03,22.06,118600.0,10.1915,10.1962,10.1685,10.1823,118600.0
2004-11-05 15:30:00,22.06,22.13,22.04,22.1,262800.0,10.1823,10.2146,10.1731,10.2008,262800.0
2004-11-08 09:30:00,22.18,22.29,22.18,22.25,161800.0,10.2377,10.2885,10.2377,10.27,161800.0
2004-11-08 10:00:00,22.25,22.32,22.25,22.27,194000.0,10.27,10.3023,10.27,10.2792,194000.0
2004-11-08 10:30:00,22.27,22.3,22.25,22.3,64200.0,10.2792,10.2931,10.27,10.2931,64200.0
2004-11-08 11:00:00,22.29,22.31,22.28,22.3,87000.0,10.2885,10.2977,10.2839,10.2931,87000.0
2004-11-08 11:30:00,22.31,22.36,22.3,22.34,90400.0,10.2977,10.3208,10.2931,10.3115,90400.0
2004-11-08 12:00:00,22.34,22.34,22.3,22.33,64200.0,10.3115,10.3115,10.2931,10.3069,64200.0
2004-11-08 12:30:00,22.33,22.33,22.3,22.31,83600.0,10.3069,10.3069,10.2931,10.2977,83600.0
2004-11-08 13:00:00,22.31,22.33,22.28,22.33,110800.0,10.2977,10.3069,10.2839,10.3069,110800.0
2004-11-08 13:30:00,22.34,22.35,22.28,22.3,157600.0,10.3115,10.3162,10.2839,10.2931,157600.0
2004-11-08 14:00:00,22.3,22.33,22.29,22.3,84800.0,10.2931,10.3069,10.2885,10.2931,84800.0
2004-11-08 14:30:00,22.3,22.34,22.28,22.33,51600.0,10.2931,10.3115,10.2839,10.3069,51600.0
2004-11-08 15:00:00,22.32,22.34,22.29,22.32,97800.0,10.3023,10.3115,10.2885,10.3023,97800.0
2004-11-08 15:30:00,22.32,22.35,22.27,22.32,100800.0,10.3023,10.3162,10.2792,10.3023,100800.0
2004-11-09 09:30:00,22.24,22.34,22.24,22.34,157800.0,10.2654,10.3115,10.2654,10.3115,157800.0
2004-11-09 10:00:00,22.34,22.34,22.29,22.31,67600.0,10.3115,10.3115,10.2885,10.2977,67600.0
2004-11-09 10:30:00,22.31,22.31,22.26,22.26,60800.0,10.2977,10.2977,10.2746,10.2746,60800.0
2004-11-09 11:00:00,22.26,22.29,22.24,22.27,50600.0,10.2746,10.2885,10.2654,10.2792,50600.0
2004-11-09 11:30:00,22.28,22.29,22.24,22.25,55400.0,10.2839,10.2885,10.2654,10.27,55400.0
2004-11-09 12:00:00,22.25,22.25,22.21,22.22,52400.0,10.27,10.27,10.2515,10.2562,52400.0
2004-11-09 12:30:00,22.22,22.23,22.19,22.19,54400.0,10.2562,10.2608,10.2423,10.2423,54400.0
2004-11-09 13:00:00,22.2,22.2,22.13,22.13,111000.0,10.2469,10.2469,10.2146,10.2146,111000.0
2004-11-09 13:30:00,22.12,22.15,22.11,22.15,100400.0,10.21,10.2238,10.2054,10.2238,100400.0
2004-11-09 14:00:00,22.15,22.2,22.12,22.16,111800.0,10.2238,10.2469,10.21,10.2285,111800.0
2004-11-09 14:30:00,22.16,22.2,22.16,22.2,85200.0,10.2285,10.2469,10.2285,10.2469,85200.0
2004-11-09 15:00:00,22.19,22.22,22.17,22.2,133000.0,10.2423,10.2562,10.2331,10.2469,133000.0
2004-11-09 15:30:00,22.2,22.21,22.14,22.18,111600.0,10.2469,10.2515,10.2192,10.2377,111600.0
2004-11-10 09:30:00,22.28,22.3,22.13,22.13,146000.0,10.2839,10.2931,10.2146,10.2146,146000.0
2004-11-10 10:00:00,22.13,22.21,22.12,22.17,85000.0,10.2146,10.2515,10.21,10.2331,85000.0
2004-11-10 10:30:00,22.15,22.24,22.11,22.24,116600.0,10.2238,10.2654,10.2054,10.2654,116600.0
2004-11-10 11:00:00,22.24,22.25,22.2,22.24,43000.0,10.2654,10.27,10.2469,10.2654,43000.0
2004-11-10 11:30:00,22.24,22.3,22.22,22.28,55400.0,10.2654,10.2931,10.2562,10.2839,55400.0
2004-11-10 12:00:00,22.28,22.33,22.28,22.31,56200.0,10.2839,10.3069,10.2839,10.2977,56200.0
2004-11-10 12:30:00,22.31,22.32,22.3,22.31,38200.0,10.2977,10.3023,10.2931,10.2977,38200.0
2004-11-10 13:00:00,22.32,22.33,22.28,22.3,31800.0,10.3023,10.3069,10.2839,10.2931,31800.0
2004-11-10 13:30:00,22.3,22.31,22.27,22.27,32400.0,10.2931,10.2977,10.2792,10.2792,32400.0
2004-11-10 14:00:00,22.27,22.33,22.23,22.33,72400.0,10.2792,10.3069,10.2608,10.3069,72400.0
2004-11-10 14:30:00,22.33,22.36,22.29,22.33,67800.0,10.3069,10.3208,10.2885,10.3069,67800.0
2004-11-10 15:00:00,22.33,22.33,22.24,22.24,84200.0,10.3069,10.3069,10.2654,10.2654,84200.0
2004-11-10 15:30:00,22.24,22.29,22.21,22.25,79000.0,10.2654,10.2885,10.2515,10.27,79000.0
2004-11-11 09:30:00,22.35,22.35,22.18,22.28,85600.0,10.3162,10.3162,10.2377,10.2839,85600.0
2004-11-11 10:00:00,22.28,22.29,22.22,22.23,66000.0,10.2839,10.2885,10.2562,10.2608,66000.0
2004-11-11 10:30:00,22.24,22.28,22.22,22.24,62600.0,10.2654,10.2839,10.2562,10.2654,62600.0
2004-11-11 11:00:00,22.25,22.3,22.25,22.29,37000.0,10.27,10.2931,10.27,10.2885,37000.0
2004-11-11 11:30:00,22.29,22.32,22.28,22.3,35400.0,10.2885,10.3023,10.2839,10.2931,35400.0
2004-11-11 12:00:00,22.3,22.37,22.3,22.36,87400.0,10.2931,10.3254,10.2931,10.3208,87400.0
2004-11-11 12:30:00,22.36,22.39,22.34,22.39,50600.0,10.3208,10.3346,10.3115,10.3346,50600.0
2004-11-11 13:00:00,22.4,22.4,22.35,22.37,47600.0,10.3392,10.3392,10.3162,10.3254,47600.0
2004-11-11 13:30:00,22.37,22.4,22.37,22.38,33800.0,10.3254,10.3392,10.3254,10.33,33800.0
2004-11-11 14:00:00,22.38,22.5,22.37,22.45,104200.0,10.33,10.3854,10.3254,10.3623,104200.0
2004-11-11 14:30:00,22.46,22.46,22.41,22.43,82200.0,10.3669,10.3669,10.3439,10.3531,82200.0
2004-11-11 15:00:00,22.43,22.5,22.42,22.49,117600.0,10.3531,10.3854,10.3485,10.3808,117600.0
2004-11-11 15:30:00,22.48,22.48,22.45,22.45,109800.0,10.3762,10.3762,10.3623,10.3623,109800.0
2004-11-12 09:30:00,22.5,22.5,22.41,22.42,263400.0,10.3854,10.3854,10.3439,10.3485,263400.0
2004-11-12 10:00:00,22.42,22.42,22.33,22.33,447600.0,10.3485,10.3485,10.3069,10.3069,447600.0
2004-11-12 10:30:00,22.33,22.35,22.31,22.31,652800.0,10.3069,10.3162,10.2977,10.2977,652800.0
2004-11-12 11:00:00,22.31,22.33,22.3,22.31,402800.0,10.2977,10.3069,10.2931,10.2977,402800.0
2004-11-12 11:30:00,22.31,22.34,22.28,22.34,57400.0,10.2977,10.3115,10.2839,10.3115,57400.0
2004-11-12 12:00:00,22.34,22.38,22.33,22.38,78200.0,10.3115,10.33,10.3069,10.33,78200.0
2004-11-12 12:30:00,22.38,22.38,22.36,22.36,75200.0,10.33,10.33,10.3208,10.3208,75200.0
2004-11-12 13:00:00,22.36,22.43,22.36,22.42,110600.0,10.3208,10.3531,10.3208,10.3485,110600.0
2004-11-12 13:30:00,22.42,22.46,22.42,22.44,76000.0,10.3485,10.3669,10.3485,10.3577,76000.0
2004-11-12 14:00:00,22.44,22.48,22.42,22.47,157800.0,10.3577,10.3762,10.3485,10.3716,157800.0
2004-11-12 14:30:00,22.47,22.53,22.47,22.5,158400.0,10.3716,10.3992,10.3716,10.3854,158400.0
2004-11-12 15:00:00,22.5,22.55,22.48,22.52,90000.0,10.3854,10.4085,10.3762,10.3946,90000.0
2004-11-12 15:30:00,22.51,22.54,22.49,22.54,187800.0,10.39,10.4039,10.3808,10.4039,187800.0
2004-11-15 09:30:00,22.5,22.55,22.43,22.49,80600.0,10.3854,10.4085,10.3531,10.3808,80600.0
2004-11-15 10:00:00,22.5,22.5,22.45,22.46,58800.0,10.3854,10.3854,10.3623,10.3669,58800.0
2004-11-15 10:30:00,22.46,22.49,22.41,22.41,102400.0,10.3669,10.3808,10.3439,10.3439,102400.0
2004-11-15 11:00:00,22.4,22.41,22.35,22.36,65000.0,10.3392,10.3439,10.3162,10.3208,65000.0
2004-11-15 11:30:00,22.36,22.4,22.36,22.4,39400.0,10.3208,10.3392,10.3208,10.3392,39400.0
2004-11-15 12:00:00,22.41,22.41,22.37,22.38,33600.0,10.3439,10.3439,10.3254,10.33,33600.0
2004-11-15 12:30:00,22.39,22.45,22.39,22.45,32200.0,10.3346,10.3623,10.3346,10.3623,32200.0
2004-11-15 13:00:00,22.45,22.46,22.43,22.44,25800.0,10.3623,10.3669,10.3531,10.3577,25800.0
2004-11-15 13:30:00,22.44,22.45,22.4,22.4,25200.0,10.3577,10.3623,10.3392,10.3392,25200.0
2004-11-15 14:00:00,22.4,22.43,22.39,22.43,60400.0,10.3392,10.3531,10.3346,10.3531,60400.0
2004-11-15 14:30:00,22.43,22.43,22.4,22.41,92200.0,10.3531,10.3531,10.3392,10.3439,92200.0
2004-11-15 15:00:00,22.41,22.48,22.39,22.39,87400.0,10.3439,10.3762,10.3346,10.3346,87400.0
2004-11-15 15:30:00,22.39,22.45,22.38,22.45,99600.0,10.3346,10.3623,10.33,10.3623,99600.0
2004-11-16 09:30:00,22.36,22.45,22.36,22.39,112800.0,10.3208,10.3623,10.3208,10.3346,112800.0
2004-11-16 10:00:00,22.4,22.48,22.4,22.47,67800.0,10.3392,10.3762,10.3392,10.3716,67800.0
2004-11-16 10:30:00,22.49,22.61,22.49,22.6,106800.0,10.3808,10.4362,10.3808,10.4316,106800.0
2004-11-16 11:00:00,22.6,22.61,22.54,22.54,55200.0,10.4316,10.4362,10.4039,10.4039,55200.0
2004-11-16 11:30:00,22.54,22.54,22.47,22.49,33800.0,10.4039,10.4039,10.3716,10.3808,33800.0
2004-11-16 12:00:00,22.49,22.5,22.41,22.45,58200.0,10.3808,10.3854,10.3439,10.3623,58200.0
2004-11-16 12:30:00,22.45,22.45,22.41,22.42,52600.0,10.3623,10.3623,10.3439,10.3485,52600.0
2004-11-16 13:00:00,22.42,22.43,22.41,22.42,82600.0,10.3485,10.3531,10.3439,10.3485,82600.0
2004-11-16 13:30:00,22.43,22.43,22.39,22.39,56600.0,10.3531,10.3531,10.3346,10.3346,56600.0
2004-11-16 14:00:00,22.39,22.41,22.37,22.38,44400.0,10.3346,10.3439,10.3254,10.33,44400.0
2004-11-16 14:30:00,22.38,22.38,22.34,22.36,92800.0,10.33,10.33,10.3115,10.3208,92800.0
2004-11-16 15:00:00,22.36,22.4,22.33,22.39,94400.0,10.3208,10.3392,10.3069,10.3346,94400.0
2004-11-16 15:30:00,22.39,22.42,22.35,22.36,105000.0,10.3346,10.3485,10.3162,10.3208,105000.0
2004-11-17 09:30:00,22.1,22.5,22.1,22.32,308800.0,10.2008,10.3854,10.2008,10.3023,308800.0
2004-11-17 10:00:00,22.31,22.45,22.31,22.41,790600.0,10.2977,10.3623,10.2977,10.3439,790600.0
2004-11-17 10:30:00,22.4,22.41,22.33,22.34,190000.0,10.3392,10.3439,10.3069,10.3115,190000.0
2004-11-17 11:00:00,22.34,23.34,22.33,22.33,252800.0,10.3115,10.7731,10.3069,10.3069,252800.0
2004-11-17 11:30:00,22.33,22.33,22.25,22.25,134200.0,10.3069,10.3069,10.27,10.27,134200.0
2004-11-17 12:00:00,22.25,22.25,22.18,22.18,96800.0,10.27,10.27,10.2377,10.2377,96800.0
2004-11-17 12:30:00,22.18,22.19,22.14,22.18,103200.0,10.2377,10.2423,10.2192,10.2377,103200.0
2004-11-17 13:00:00,22.18,22.18,22.15,22.16,107000.0,10.2377,10.2377,10.2238,10.2285,107000.0
2004-11-17 13:30:00,22.16,22.18,22.14,22.16,107400.0,10.2285,10.2377,10.2192,10.2285,107400.0
2004-11-17 14:00:00,22.16,22.16,22.08,22.09,131000.0,10.2285,10.2285,10.1915,10.1962,131000.0
2004-11-17 14:30:00,22.09,22.12,22.0,22.04,240400.0,10.1962,10.21,10.1546,10.1731,240400.0
2004-11-17 15:00:00,22.04,22.05,22.01,22.01,164800.0,10.1731,10.1777,10.1592,10.1592,164800.0
2004-11-17 15:30:00,22.01,22.05,21.97,22.02,312800.0,10.1592,10.1777,10.1408,10.1638,312800.0
2004-11-18 09:30:00,22.01,22.18,22.01,22.18,129600.0,10.1592,10.2377,10.1592,10.2377,129600.0
2004-11-18 10:00:00,22.17,22.17,22.06,22.1,138400.0,10.2331,10.2331,10.1823,10.2008,138400.0
2004-11-18 10:30:00,22.1,22.15,22.08,22.14,208600.0,10.2008,10.2238,10.1915,10.2192,208600.0
2004-11-18 11:00:00,22.13,22.13,22.1,22.13,333000.0,10.2146,10.2146,10.2008,10.2146,333000.0
2004-11-18 11:30:00,22.12,22.14,22.11,22.13,50400.0,10.21,10.2192,10.2054,10.2146,50400.0
2004-11-18 12:00:00,22.13,22.15,22.1,22.13,73000.0,10.2146,10.2238,10.2008,10.2146,73000.0
2004-11-18 12:30:00,22.13,22.14,22.1,22.1,39200.0,10.2146,10.2192,10.2008,10.2008,39200.0
2004-11-18 13:00:00,22.1,22.11,22.08,22.08,41000.0,10.2008,10.2054,10.1915,10.1915,41000.0
2004-11-18 13:30:00,22.08,22.08,22.06,22.07,76400.0,10.1915,10.1915,10.1823,10.1869,76400.0
2004-11-18 14:00:00,22.07,22.07,22.03,22.04,66600.0,10.1869,10.1869,10.1685,10.1731,66600.0
2004-11-18 14:30:00,22.05,22.07,22.02,22.07,79000.0,10.1777,10.1869,10.1638,10.1869,79000.0
2004-11-18 15:00:00,22.07,22.07,22.03,22.06,116000.0,10.1869,10.1869,10.1685,10.1823,116000.0
2004-11-18 15:30:00,22.07,22.08,22.03,22.05,130200.0,10.1869,10.1915,10.1685,10.1777,130200.0
2004-11-19 09:30:00,22.07,22.07,22.03,22.06,101000.0,10.1869,10.1869,10.1685,10.1823,101000.0
2004-11-19 10:00:00,22.05,22.05,21.84,21.85,159400.0,10.1777,10.1777,10.0808,10.0854,159400.0
2004-11-19 10:30:00,21.85,21.86,21.78,21.83,88400.0,10.0854,10.09,10.0531,10.0761,88400.0
2004-11-19 11:00:00,21.83,21.83,21.78,21.79,145000.0,10.0761,10.0761,10.0531,10.0577,145000.0
2004-11-19 11:30:00,21.79,21.86,21.79,21.86,71600.0,10.0577,10.09,10.0577,10.09,71600.0
2004-11-19 12:00:00,21.86,21.91,21.86,21.89,45000.0,10.09,10.1131,10.09,10.1038,45000.0
2004-11-19 12:30:00,21.89,21.92,21.88,21.91,43200.0,10.1038,10.1177,10.0992,10.1131,43200.0
2004-11-19 13:00:00,21.91,21.94,21.91,21.94,39400.0,10.1131,10.1269,10.1131,10.1269,39400.0
2004-11-19 13:30:00,21.93,21.94,21.91,21.91,32800.0,10.1223,10.1269,10.1131,10.1131,32800.0
2004-11-19 14:00:00,21.91,21.93,21.88,21.89,47200.0,10.1131,10.1223,10.0992,10.1038,47200.0
2004-11-19 14:30:00,21.89,21.91,21.88,21.88,83600.0,10.1038,10.1131,10.0992,10.0992,83600.0
2004-11-19 15:00:00,21.88,21.89,21.83,21.84,75400.0,10.0992,10.1038,10.0761,10.0808,75400.0
2004-11-19 15:30:00,21.84,21.86,21.8,21.84,162600.0,10.0808,10.09,10.0623,10.0808,162600.0
2004-11-22 09:30:00,21.9,21.94,21.84,21.88,107400.0,10.1085,10.1269,10.0808,10.0992,107400.0
2004-11-22 10:00:00,21.86,22.02,21.85,22.0,136200.0,10.09,10.1638,10.0854,10.1546,136200.0
2004-11-22 10:30:00,22.01,22.03,21.99,21.99,121400.0,10.1592,10.1685,10.15,10.15,121400.0
2004-11-22 11:00:00,21.99,22.03,21.98,22.03,52800.0,10.15,10.1685,10.1454,10.1685,52800.0
2004-11-22 11:30:00,22.04,22.05,22.02,22.03,60200.0,10.1731,10.1777,10.1638,10.1685,60200.0
2004-11-22 12:00:00,22.02,22.06,22.02,22.05,59800.0,10.1638,10.1823,10.1638,10.1777,59800.0
2004-11-22 12:30:00,22.05,22.11,22.05,22.1,63800.0,10.1777,10.2054,10.1777,10.2008,63800.0
2004-11-22 13:00:00,22.1,22.18,22.08,22.18,125000.0,10.2008,10.2377,10.1915,10.2377,125000.0
2004-11-22 13:30:00,22.2,22.25,22.18,22.2,89000.0,10.2469,10.27,10.2377,10.2469,89000.0
2004-11-22 14:00:00,22.21,22.29,22.2,22.29,172600.0,10.2515,10.2885,10.2469,10.2885,172600.0
2004-11-22 14:30:00,22.29,22.29,22.22,22.24,123800.0,10.2885,10.2885,10.2562,10.2654,123800.0
2004-11-22 15:00:00,22.24,22.28,22.19,22.28,158000.0,10.2654,10.2839,10.2423,10.2839,158000.0
2004-11-22 15:30:00,22.28,22.34,22.23,22.32,129800.0,10.2839,10.3115,10.2608,10.3023,129800.0
2004-11-23 09:30:00,22.43,22.45,22.34,22.34,107400.0,10.3531,10.3623,10.3115,10.3115,107400.0
2004-11-23 10:00:00,22.34,22.42,22.34,22.35,82000.0,10.3115,10.3485,10.3115,10.3162,82000.0
2004-11-23 10:30:00,22.34,22.36,22.24,22.28,75000.0,10.3115,10.3208,10.2654,10.2839,75000.0
2004-11-23 11:00:00,22.27,22.33,22.27,22.32,89200.0,10.2792,10.3069,10.2792,10.3023,89200.0
2004-11-23 11:30:00,22.32,22.36,22.32,22.35,39400.0,10.3023,10.3208,10.3023,10.3162,39400.0
2004-11-23 12:00:00,22.34,22.38,22.34,22.37,48400.0,10.3115,10.33,10.3115,10.3254,48400.0
2004-11-23 12:30:00,22.37,22.42,22.36,22.39,66600.0,10.3254,10.3485,10.3208,10.3346,66600.0
2004-11-23 13:00:00,22.39,22.41,22.37,22.4,60600.0,10.3346,10.3439,10.3254,10.3392,60600.0
2004-11-23 13:30:00,22.4,22.43,22.4,22.41,102600.0,10.3392,10.3531,10.3392,10.3439,102600.0
2004-11-23 14:00:00,22.42,22.5,22.41,22.49,121200.0,10.3485,10.3854,10.3439,10.3808,121200.0
2004-11-23 14:30:00,22.5,22.52,22.41,22.41,85600.0,10.3854,10.3946,10.3439,10.3439,85600.0
2004-11-23 15:00:00,22.41,22.43,22.37,22.43,109400.0,10.3439,10.3531,10.3254,10.3531,109400.0
2004-11-23 15:30:00,22.43,22.45,22.38,22.4,87600.0,10.3531,10.3623,10.33,10.3392,87600.0
2004-11-24 09:30:00,22.54,22.57,22.49,22.53,94800.0,10.4039,10.4177,10.3808,10.3992,94800.0
2004-11-24 10:00:00,22.53,22.56,22.52,22.52,49400.0,10.3992,10.4131,10.3946,10.3946,49400.0
2004-11-24 10:30:00,22.52,22.6,22.5,22.6,75400.0,10.3946,10.4316,10.3854,10.4316,75400.0
2004-11-24 11:00:00,22.6,22.61,22.54,22.6,63000.0,10.4316,10.4362,10.4039,10.4316,63000.0
2004-11-24 11:30:00,22.61,22.65,22.6,22.63,58600.0,10.4362,10.4546,10.4316,10.4454,58600.0
2004-11-24 12:00:00,22.63,22.65,22.6,22.6,44600.0,10.4454,10.4546,10.4316,10.4316,44600.0
2004-11-24 12:30:00,22.61,22.61,22.59,22.6,27000.0,10.4362,10.4362,10.4269,10.4316,27000.0
2004-11-24 13:00:00,22.6,22.6,22.58,22.58,46000.0,10.4316,10.4316,10.4223,10.4223,46000.0
2004-11-24 13:30:00,22.58,22.58,22.5,22.5,120000.0,10.4223,10.4223,10.3854,10.3854,120000.0
2004-11-24 14:00:00,22.5,22.5,22.47,22.49,70800.0,10.3854,10.3854,10.3716,10.3808,70800.0
2004-11-24 14:30:00,22.49,22.49,22.47,22.47,37200.0,10.3808,10.3808,10.3716,10.3716,37200.0
2004-11-24 15:00:00,22.47,22.5,22.4,22.43,89400.0,10.3716,10.3854,10.3392,10.3531,89400.0
2004-11-24 15:30:00,22.42,22.45,22.37,22.42,86200.0,10.3485,10.3623,10.3254,10.3485,86200.0
2004-11-26 09:30:00,22.43,22.53,22.43,22.44,81600.0,10.3531,10.3992,10.3531,10.3577,81600.0
2004-11-26 10:00:00,22.43,22.48,22.43,22.46,27800.0,10.3531,10.3762,10.3531,10.3669,27800.0
2004-11-26 10:30:00,22.45,22.49,22.45,22.47,24200.0,10.3623,10.3808,10.3623,10.3716,24200.0
2004-11-26 11:00:00,22.46,22.5,22.46,22.49,40200.0,10.3669,10.3854,10.3669,10.3808,40200.0
2004-11-26 11:30:00,22.49,22.49,22.45,22.46,25000.0,10.3808,10.3808,10.3623,10.3669,25000.0
2004-11-26 12:00:00,22.46,22.48,22.45,22.45,23200.0,10.3669,10.3762,10.3623,10.3623,23200.0
2004-11-26 12:30:00,22.45,22.48,22.42,22.43,56400.0,10.3623,10.3762,10.3485,10.3531,56400.0
2004-11-26 13:00:00,22.45,22.45,22.45,22.45,33800.0,10.3623,10.3623,10.3623,10.3623,33800.0
2004-11-26 13:30:00,22.45,22.45,22.45,22.45,0.0,10.3623,10.3623,10.3623,10.3623,0.0
2004-11-26 14:00:00,22.45,22.45,22.45,22.45,0.0,10.3623,10.3623,10.3623,10.3623,0.0
2004-11-26 14:30:00,22.45,22.45,22.45,22.45,0.0,10.3623,10.3623,10.3623,10.3623,0.0
2004-11-26 15:00:00,22.45,22.45,22.45,22.45,0.0,10.3623,10.3623,10.3623,10.3623,0.0
2004-11-26 15:30:00,22.45,22.45,22.45,22.45,0.0,10.3623,10.3623,10.3623,10.3623,0.0
2004-11-29 09:30:00,22.45,22.56,22.4,22.4,180000.0,10.3623,10.4131,10.3392,10.3392,180000.0
2004-11-29 10:00:00,22.4,22.41,22.27,22.27,89000.0,10.3392,10.3439,10.2792,10.2792,89000.0
2004-11-29 10:30:00,22.27,22.35,22.27,22.28,72800.0,10.2792,10.3162,10.2792,10.2839,72800.0
2004-11-29 11:00:00,22.28,22.29,22.06,22.07,118400.0,10.2839,10.2885,10.1823,10.1869,118400.0
2004-11-29 11:30:00,22.07,22.14,22.02,22.14,96600.0,10.1869,10.2192,10.1638,10.2192,96600.0
2004-11-29 12:00:00,22.14,22.19,22.11,22.19,62200.0,10.2192,10.2423,10.2054,10.2423,62200.0
2004-11-29 12:30:00,22.19,22.2,22.12,22.12,92600.0,10.2423,10.2469,10.21,10.21,92600.0
2004-11-29 13:00:00,22.13,22.18,22.13,22.16,109600.0,10.2146,10.2377,10.2146,10.2285,109600.0
2004-11-29 13:30:00,22.16,22.2,22.16,22.2,43200.0,10.2285,10.2469,10.2285,10.2469,43200.0
2004-11-29 14:00:00,22.2,22.24,22.19,22.2,52400.0,10.2469,10.2654,10.2423,10.2469,52400.0
2004-11-29 14:30:00,22.21,22.28,22.2,22.23,172800.0,10.2515,10.2839,10.2469,10.2608,172800.0
2004-11-29 15:00:00,22.23,22.23,22.17,22.2,165400.0,10.2608,10.2608,10.2331,10.2469,165400.0
2004-11-29 15:30:00,22.2,22.23,22.13,22.13,94400.0,10.2469,10.2608,10.2146,10.2146,94400.0
2004-11-30 09:30:00,22.06,22.11,21.95,21.96,125800.0,10.1823,10.2054,10.1315,10.1362,125800.0
2004-11-30 10:00:00,21.96,22.02,21.93,21.96,144400.0,10.1362,10.1638,10.1223,10.1362,144400.0
2004-11-30 10:30:00,21.96,21.96,21.86,21.88,100200.0,10.1362,10.1362,10.09,10.0992,100200.0
2004-11-30 11:00:00,21.89,21.89,21.83,21.88,72800.0,10.1038,10.1038,10.0761,10.0992,72800.0
2004-11-30 11:30:00,21.88,21.98,21.87,21.98,146600.0,10.0992,10.1454,10.0946,10.1454,146600.0
2004-11-30 12:00:00,21.97,22.1,21.97,22.04,115600.0,10.1408,10.2008,10.1408,10.1731,115600.0
2004-11-30 12:30:00,22.04,22.04,21.98,21.99,77200.0,10.1731,10.1731,10.1454,10.15,77200.0
2004-11-30 13:00:00,22.0,22.07,22.0,22.03,89600.0,10.1546,10.1869,10.1546,10.1685,89600.0
2004-11-30 13:30:00,22.03,22.05,22.0,22.0,52600.0,10.1685,10.1777,10.1546,10.1546,52600.0
2004-11-30 14:00:00,22.0,22.03,21.99,21.99,64200.0,10.1546,10.1685,10.15,10.15,64200.0
2004-11-30 14:30:00,21.98,22.02,21.96,22.0,92200.0,10.1454,10.1638,10.1362,10.1546,92200.0
2004-11-30 15:00:00,21.99,22.05,21.98,22.03,145200.0,10.15,10.1777,10.1454,10.1685,145200.0
2004-11-30 15:30:00,22.03,22.06,21.99,22.0,196800.0,10.1685,10.1823,10.15,10.1546,196800.0
2004-12-01 09:30:00,21.88,21.88,21.71,21.73,315800.0,10.0992,10.0992,10.0208,10.03,315800.0
2004-12-01 10:00:00,21.72,21.73,21.65,21.68,200400.0,10.0254,10.03,9.9931,10.0069,200400.0
2004-12-01 10:30:00,21.68,21.7,21.66,21.67,198200.0,10.0069,10.0161,9.9977,10.0023,198200.0
2004-12-01 11:00:00,21.67,21.68,21.66,21.67,143600.0,10.0023,10.0069,9.9977,10.0023,143600.0
2004-12-01 11:30:00,21.67,21.67,21.61,21.65,132400.0,10.0023,10.0023,9.9746,9.9931,132400.0
2004-12-01 12:00:00,21.65,21.75,21.64,21.75,146600.0,9.9931,10.0392,9.9884,10.0392,146600.0
2004-12-01 12:30:00,21.75,21.8,21.74,21.78,107000.0,10.0392,10.0623,10.0346,10.0531,107000.0
2004-12-01 13:00:00,21.79,21.84,21.77,21.82,98800.0,10.0577,10.0808,10.0485,10.0715,98800.0
2004-12-01 13:30:00,21.81,21.83,21.79,21.82,108400.0,10.0669,10.0761,10.0577,10.0715,108400.0
2004-12-01 14:00:00,21.82,21.82,21.79,21.79,87200.0,10.0715,10.0715,10.0577,10.0577,87200.0
2004-12-01 14:30:00,21.79,21.81,21.77,21.81,88200.0,10.0577,10.0669,10.0485,10.0669,88200.0
2004-12-01 15:00:00,21.81,21.82,21.78,21.78,87200.0,10.0669,10.0715,10.0531,10.0531,87200.0
2004-12-01 15:30:00,21.78,21.84,21.77,21.77,192200.0,10.0531,10.0808,10.0485,10.0485,192200.0
2004-12-02 09:30:00,21.76,21.8,21.62,21.62,142800.0,10.0438,10.0623,9.9792,9.9792,142800.0
2004-12-02 10:00:00,21.63,21.7,21.63,21.67,129400.0,9.9838,10.0161,9.9838,10.0023,129400.0
2004-12-02 10:30:00,21.68,21.72,21.58,21.58,122000.0,10.0069,10.0254,9.9608,9.9608,122000.0
2004-12-02 11:00:00,21.58,21.6,21.56,21.57,189800.0,9.9608,9.97,9.9515,9.9561,189800.0
2004-12-02 11:30:00,21.57,21.64,21.56,21.63,138000.0,9.9561,9.9884,9.9515,9.9838,138000.0
2004-12-02 12:00:00,21.63,21.64,21.57,21.61,80600.0,9.9838,9.9884,9.9561,9.9746,80600.0
2004-12-02 12:30:00,21.61,21.61,21.54,21.56,71600.0,9.9746,9.9746,9.9423,9.9515,71600.0
2004-12-02 13:00:00,21.56,21.57,21.5,21.51,98400.0,9.9515,9.9561,9.9238,9.9284,98400.0
2004-12-02 13:30:00,21.52,21.53,21.48,21.5,92800.0,9.9331,9.9377,9.9146,9.9238,92800.0
2004-12-02 14:00:00,21.49,21.55,21.45,21.55,96400.0,9.9192,9.9469,9.9007,9.9469,96400.0
2004-12-02 14:30:00,21.55,21.59,21.53,21.55,95000.0,9.9469,9.9654,9.9377,9.9469,95000.0
2004-12-02 15:00:00,21.55,21.59,21.53,21.55,246800.0,9.9469,9.9654,9.9377,9.9469,246800.0
2004-12-02 15:30:00,21.56,21.65,21.56,21.65,405400.0,9.9515,9.9931,9.9515,9.9931,405400.0
2004-12-03 09:30:00,21.74,21.8,21.67,21.77,430800.0,10.0346,10.0623,10.0023,10.0485,430800.0
2004-12-03 10:00:00,21.77,21.84,21.72,21.75,219600.0,10.0485,10.0808,10.0254,10.0392,219600.0
2004-12-03 10:30:00,21.73,21.75,21.65,21.69,141000.0,10.03,10.0392,9.9931,10.0115,141000.0
2004-12-03 11:00:00,21.69,21.75,21.66,21.68,102000.0,10.0115,10.0392,9.9977,10.0069,102000.0
2004-12-03 11:30:00,21.68,21.68,21.63,21.64,100600.0,10.0069,10.0069,9.9838,9.9884,100600.0
2004-12-03 12:00:00,21.64,21.67,21.61,21.66,100400.0,9.9884,10.0023,9.9746,9.9977,100400.0
2004-12-03 12:30:00,21.66,21.66,21.55,21.55,84800.0,9.9977,9.9977,9.9469,9.9469,84800.0
2004-12-03 13:00:00,21.55,21.63,21.51,21.61,101400.0,9.9469,9.9838,9.9284,9.9746,101400.0
2004-12-03 13:30:00,21.6,21.62,21.58,21.58,88000.0,9.97,9.9792,9.9608,9.9608,88000.0
2004-12-03 14:00:00,21.58,21.65,21.58,21.63,92200.0,9.9608,9.9931,9.9608,9.9838,92200.0
2004-12-03 14:30:00,21.62,21.64,21.61,21.61,97000.0,9.9792,9.9884,9.9746,9.9746,97000.0
2004-12-03 15:00:00,21.61,21.7,21.61,21.67,97400.0,9.9746,10.0161,9.9746,10.0023,97400.0
2004-12-03 15:30:00,21.67,21.68,21.61,21.62,183200.0,10.0023,10.0069,9.9746,9.9792,183200.0
2004-12-06 09:30:00,21.73,21.78,21.69,21.73,153200.0,10.03,10.0531,10.0115,10.03,153200.0
2004-12-06 10:00:00,21.73,21.74,21.68,21.68,122800.0,10.03,10.0346,10.0069,10.0069,122800.0
2004-12-06 10:30:00,21.68,21.75,21.68,21.74,57000.0,10.0069,10.0392,10.0069,10.0346,57000.0
2004-12-06 11:00:00,21.74,21.75,21.7,21.74,56600.0,10.0346,10.0392,10.0161,10.0346,56600.0
2004-12-06 11:30:00,21.74,21.75,21.73,21.74,104800.0,10.0346,10.0392,10.03,10.0346,104800.0
2004-12-06 12:00:00,21.74,21.79,21.73,21.75,87800.0,10.0346,10.0577,10.03,10.0392,87800.0
2004-12-06 12:30:00,21.75,21.8,21.75,21.79,88000.0,10.0392,10.0623,10.0392,10.0577,88000.0
2004-12-06 13:00:00,21.79,21.84,21.78,21.82,77800.0,10.0577,10.0808,10.0531,10.0715,77800.0
2004-12-06 13:30:00,21.82,21.9,21.82,21.89,84200.0,10.0715,10.1085,10.0715,10.1038,84200.0
2004-12-06 14:00:00,21.89,21.95,21.89,21.94,59400.0,10.1038,10.1315,10.1038,10.1269,59400.0
2004-12-06 14:30:00,21.94,21.95,21.88,21.88,69800.0,10.1269,10.1315,10.0992,10.0992,69800.0
2004-12-06 15:00:00,21.89,21.95,21.88,21.93,177800.0,10.1038,10.1315,10.0992,10.1223,177800.0
2004-12-06 15:30:00,21.94,22.01,21.93,22.0,252000.0,10.1269,10.1592,10.1223,10.1546,252000.0
2004-12-07 09:30:00,21.73,21.74,21.56,21.71,217800.0,10.1581,10.1628,10.0786,10.1488,217800.0
2004-12-07 10:00:00,21.69,21.72,21.63,21.64,101200.0,10.1394,10.1534,10.1114,10.116,101200.0
2004-12-07 10:30:00,21.63,21.7,21.63,21.68,125800.0,10.1114,10.1441,10.1114,10.1347,125800.0
2004-12-07 11:00:00,21.68,21.72,21.64,21.64,92600.0,10.1347,10.1534,10.116,10.116,92600.0
2004-12-07 11:30:00,21.64,21.72,21.64,21.67,65800.0,10.116,10.1534,10.116,10.1301,65800.0
2004-12-07 12:00:00,21.68,21.74,21.68,21.7,68600.0,10.1347,10.1628,10.1347,10.1441,68600.0
2004-12-07 12:30:00,21.7,21.73,21.68,21.68,63600.0,10.1441,10.1581,10.1347,10.1347,63600.0
2004-12-07 13:00:00,21.68,21.7,21.59,21.6,108600.0,10.1347,10.1441,10.0927,10.0973,108600.0
2004-12-07 13:30:00,21.6,21.63,21.54,21.63,89200.0,10.0973,10.1114,10.0693,10.1114,89200.0
2004-12-07 14:00:00,21.63,21.64,21.59,21.6,93000.0,10.1114,10.116,10.0927,10.0973,93000.0
2004-12-07 14:30:00,21.6,21.62,21.58,21.58,114400.0,10.0973,10.1067,10.088,10.088,114400.0
2004-12-07 15:00:00,21.58,21.64,21.57,21.61,153400.0,10.088,10.116,10.0833,10.102,153400.0
2004-12-07 15:30:00,21.6,21.63,21.54,21.54,184200.0,10.0973,10.1114,10.0693,10.0693,184200.0
2004-12-08 09:30:00,21.54,21.6,21.52,21.55,98400.0,10.0693,10.0973,10.0599,10.074,98400.0
2004-12-08 10:00:00,21.55,21.56,21.5,21.52,94600.0,10.074,10.0786,10.0506,10.0599,94600.0
2004-12-08 10:30:00,21.51,21.52,21.45,21.48,130600.0,10.0553,10.0599,10.0272,10.0412,130600.0
2004-12-08 11:00:00,21.48,21.5,21.45,21.49,51000.0,10.0412,10.0506,10.0272,10.0459,51000.0
2004-12-08 11:30:00,21.49,21.5,21.47,21.47,74200.0,10.0459,10.0506,10.0366,10.0366,74200.0
2004-12-08 12:00:00,21.47,21.5,21.46,21.49,59800.0,10.0366,10.0506,10.0319,10.0459,59800.0
2004-12-08 12:30:00,21.47,21.5,21.45,21.47,53600.0,10.0366,10.0506,10.0272,10.0366,53600.0
2004-12-08 13:00:00,21.46,21.53,21.46,21.53,88000.0,10.0319,10.0646,10.0319,10.0646,88000.0
2004-12-08 13:30:00,21.53,21.54,21.49,21.5,71000.0,10.0646,10.0693,10.0459,10.0506,71000.0
2004-12-08 14:00:00,21.5,21.51,21.47,21.5,174800.0,10.0506,10.0553,10.0366,10.0506,174800.0
2004-12-08 14:30:00,21.5,21.5,21.45,21.46,94600.0,10.0506,10.0506,10.0272,10.0319,94600.0
2004-12-08 15:00:00,21.46,21.46,21.42,21.46,246600.0,10.0319,10.0319,10.0132,10.0319,246600.0
2004-12-08 15:30:00,21.46,21.48,21.44,21.44,515000.0,10.0319,10.0412,10.0225,10.0225,515000.0
2004-12-09 09:30:00,21.45,21.54,21.34,21.48,152600.0,10.0272,10.0693,9.9758,10.0412,152600.0
2004-12-09 10:00:00,21.46,21.52,21.4,21.42,129400.0,10.0319,10.0599,10.0038,10.0132,129400.0
2004-12-09 10:30:00,21.42,21.45,21.4,21.43,74400.0,10.0132,10.0272,10.0038,10.0179,74400.0
2004-12-09 11:00:00,21.43,21.47,21.43,21.44,80600.0,10.0179,10.0366,10.0179,10.0225,80600.0
2004-12-09 11:30:00,21.44,21.49,21.43,21.46,52600.0,10.0225,10.0459,10.0179,10.0319,52600.0
2004-12-09 12:00:00,21.46,21.55,21.46,21.53,101800.0,10.0319,10.074,10.0319,10.0646,101800.0
2004-12-09 12:30:00,21.53,21.54,21.47,21.49,92600.0,10.0646,10.0693,10.0366,10.0459,92600.0
2004-12-09 13:00:00,21.49,21.51,21.47,21.5,56800.0,10.0459,10.0553,10.0366,10.0506,56800.0
2004-12-09 13:30:00,21.5,21.5,21.48,21.49,22000.0,10.0506,10.0506,10.0412,10.0459,22000.0
2004-12-09 14:00:00,21.49,21.49,21.45,21.46,45200.0,10.0459,10.0459,10.0272,10.0319,45200.0
2004-12-09 14:30:00,21.46,21.5,21.45,21.49,48200.0,10.0319,10.0506,10.0272,10.0459,48200.0
2004-12-09 15:00:00,21.49,21.51,21.47,21.5,68200.0,10.0459,10.0553,10.0366,10.0506,68200.0
2004-12-09 15:30:00,21.5,21.56,21.5,21.56,168600.0,10.0506,10.0786,10.0506,10.0786,168600.0
2004-12-10 09:30:00,22.99,22.99,21.4,21.41,103200.0,10.7471,10.7471,10.0038,10.0085,103200.0
2004-12-10 10:00:00,21.41,21.48,21.4,21.46,73000.0,10.0085,10.0412,10.0038,10.0319,73000.0
2004-12-10 10:30:00,21.46,21.47,21.43,21.46,92000.0,10.0319,10.0366,10.0179,10.0319,92000.0
2004-12-10 11:00:00,21.46,21.57,21.46,21.56,84600.0,10.0319,10.0833,10.0319,10.0786,84600.0
2004-12-10 11:30:00,21.56,21.57,21.52,21.54,103400.0,10.0786,10.0833,10.0599,10.0693,103400.0
2004-12-10 12:00:00,21.54,21.6,21.52,21.58,44200.0,10.0693,10.0973,10.0599,10.088,44200.0
2004-12-10 12:30:00,21.59,21.6,21.57,21.58,27800.0,10.0927,10.0973,10.0833,10.088,27800.0
2004-12-10 13:00:00,21.58,21.63,21.58,21.62,46600.0,10.088,10.1114,10.088,10.1067,46600.0
2004-12-10 13:30:00,21.61,21.66,21.61,21.66,55400.0,10.102,10.1254,10.102,10.1254,55400.0
2004-12-10 14:00:00,21.67,21.69,21.61,21.61,61800.0,10.1301,10.1394,10.102,10.102,61800.0
2004-12-10 14:30:00,21.6,21.66,21.6,21.65,58000.0,10.0973,10.1254,10.0973,10.1207,58000.0
2004-12-10 15:00:00,21.64,21.65,21.57,21.57,101800.0,10.116,10.1207,10.0833,10.0833,101800.0
2004-12-10 15:30:00,21.57,21.64,21.57,21.59,114400.0,10.0833,10.116,10.0833,10.0927,114400.0
2004-12-13 09:30:00,21.59,21.77,21.59,21.71,120800.0,10.0927,10.1768,10.0927,10.1488,120800.0
2004-12-13 10:00:00,21.7,21.71,21.6,21.61,88600.0,10.1441,10.1488,10.0973,10.102,88600.0
2004-12-13 10:30:00,21.61,21.61,21.56,21.6,74200.0,10.102,10.102,10.0786,10.0973,74200.0
2004-12-13 11:00:00,21.6,21.67,21.57,21.66,74600.0,10.0973,10.1301,10.0833,10.1254,74600.0
2004-12-13 11:30:00,21.65,21.72,21.65,21.72,59400.0,10.1207,10.1534,10.1207,10.1534,59400.0
2004-12-13 12:00:00,21.72,21.77,21.71,21.77,90200.0,10.1534,10.1768,10.1488,10.1768,90200.0
2004-12-13 12:30:00,21.77,21.78,21.75,21.77,69000.0,10.1768,10.1815,10.1675,10.1768,69000.0
2004-12-13 13:00:00,21.77,21.78,21.75,21.75,60000.0,10.1768,10.1815,10.1675,10.1675,60000.0
2004-12-13 13:30:00,21.75,21.81,21.73,21.79,85800.0,10.1675,10.1955,10.1581,10.1861,85800.0
2004-12-13 14:00:00,21.79,21.81,21.75,21.81,67600.0,10.1861,10.1955,10.1675,10.1955,67600.0
2004-12-13 14:30:00,21.81,21.89,21.81,21.88,100400.0,10.1955,10.2329,10.1955,10.2282,100400.0
2004-12-13 15:00:00,21.89,21.9,21.86,21.86,109200.0,10.2329,10.2376,10.2189,10.2189,109200.0
2004-12-13 15:30:00,21.86,21.99,21.86,21.98,254800.0,10.2189,10.2796,10.2189,10.275,254800.0
2004-12-14 09:30:00,21.98,22.17,21.94,22.02,283000.0,10.275,10.3638,10.2563,10.2937,283000.0
2004-12-14 10:00:00,22.03,22.03,21.93,21.97,119400.0,10.2983,10.2983,10.2516,10.2703,119400.0
2004-12-14 10:30:00,21.97,22.07,21.97,22.04,83400.0,10.2703,10.317,10.2703,10.303,83400.0
2004-12-14 11:00:00,22.04,22.08,22.03,22.08,76800.0,10.303,10.3217,10.2983,10.3217,76800.0
2004-12-14 11:30:00,22.07,22.11,22.07,22.11,62000.0,10.317,10.3357,10.317,10.3357,62000.0
2004-12-14 12:00:00,22.11,22.13,22.08,22.08,64200.0,10.3357,10.3451,10.3217,10.3217,64200.0
2004-12-14 12:30:00,22.1,22.1,22.06,22.09,112000.0,10.3311,10.3311,10.3124,10.3264,112000.0
2004-12-14 13:00:00,22.1,22.1,22.03,22.05,112600.0,10.3311,10.3311,10.2983,10.3077,112600.0
2004-12-14 13:30:00,22.05,22.05,22.03,22.04,32000.0,10.3077,10.3077,10.2983,10.303,32000.0
2004-12-14 14:00:00,22.04,22.08,22.0,22.06,152000.0,10.303,10.3217,10.2843,10.3124,152000.0
2004-12-14 14:30:00,22.06,22.1,22.01,22.09,91000.0,10.3124,10.3311,10.289,10.3264,91000.0
2004-12-14 15:00:00,22.08,22.11,22.08,22.09,111400.0,10.3217,10.3357,10.3217,10.3264,111400.0
2004-12-14 15:30:00,22.09,22.16,22.06,22.15,117800.0,10.3264,10.3591,10.3124,10.3544,117800.0
2004-12-15 09:30:00,22.1,22.11,22.04,22.09,174600.0,10.3311,10.3357,10.303,10.3264,174600.0
2004-12-15 10:00:00,22.09,22.15,22.07,22.13,80200.0,10.3264,10.3544,10.317,10.3451,80200.0
2004-12-15 10:30:00,22.13,22.14,22.11,22.11,62600.0,10.3451,10.3498,10.3357,10.3357,62600.0
2004-12-15 11:00:00,22.11,22.11,22.08,22.11,90400.0,10.3357,10.3357,10.3217,10.3357,90400.0
2004-12-15 11:30:00,22.1,22.1,22.07,22.1,43800.0,10.3311,10.3311,10.317,10.3311,43800.0
2004-12-15 12:00:00,22.1,22.13,22.09,22.09,53000.0,10.3311,10.3451,10.3264,10.3264,53000.0
2004-12-15 12:30:00,22.09,22.11,22.08,22.11,36000.0,10.3264,10.3357,10.3217,10.3357,36000.0
2004-12-15 13:00:00,22.11,22.28,22.11,22.25,304800.0,10.3357,10.4152,10.3357,10.4012,304800.0
2004-12-15 13:30:00,22.24,22.33,22.24,22.29,111000.0,10.3965,10.4386,10.3965,10.4199,111000.0
2004-12-15 14:00:00,22.29,22.32,22.28,22.29,322400.0,10.4199,10.4339,10.4152,10.4199,322400.0
2004-12-15 14:30:00,22.29,22.3,22.22,22.27,298600.0,10.4199,10.4246,10.3872,10.4105,298600.0
2004-12-15 15:00:00,22.27,22.32,22.25,22.27,141800.0,10.4105,10.4339,10.4012,10.4105,141800.0
2004-12-15 15:30:00,22.28,22.35,22.28,22.29,297200.0,10.4152,10.4479,10.4152,10.4199,297200.0
2004-12-16 09:30:00,22.29,22.3,22.12,22.15,143600.0,10.4199,10.4246,10.3404,10.3544,143600.0
2004-12-16 10:00:00,22.16,22.18,22.12,22.16,98000.0,10.3591,10.3685,10.3404,10.3591,98000.0
2004-12-16 10:30:00,22.16,22.22,22.15,22.2,107800.0,10.3591,10.3872,10.3544,10.3778,107800.0
2004-12-16 11:00:00,22.21,22.25,22.17,22.25,71600.0,10.3825,10.4012,10.3638,10.4012,71600.0
2004-12-16 11:30:00,22.25,22.27,22.23,22.24,1019400.0,10.4012,10.4105,10.3918,10.3965,1019400.0
2004-12-16 12:00:00,22.24,22.29,22.24,22.27,81000.0,10.3965,10.4199,10.3965,10.4105,81000.0
2004-12-16 12:30:00,22.26,22.27,22.25,22.26,32600.0,10.4059,10.4105,10.4012,10.4059,32600.0
2004-12-16 13:00:00,22.26,22.28,22.25,22.27,930600.0,10.4059,10.4152,10.4012,10.4105,930600.0
2004-12-16 13:30:00,22.27,22.31,22.27,22.28,34600.0,10.4105,10.4292,10.4105,10.4152,34600.0
2004-12-16 14:00:00,22.27,22.3,22.25,22.25,61800.0,10.4105,10.4246,10.4012,10.4012,61800.0
2004-12-16 14:30:00,22.26,22.33,22.25,22.29,200800.0,10.4059,10.4386,10.4012,10.4199,200800.0
2004-12-16 15:00:00,22.29,22.44,22.29,22.44,266000.0,10.4199,10.49,10.4199,10.49,266000.0
2004-12-16 15:30:00,22.43,22.83,22.42,22.83,1088400.0,10.4853,10.6723,10.4807,10.6723,1088400.0
2004-12-17 09:30:00,23.01,23.02,22.91,22.94,1903000.0,10.7565,10.7611,10.7097,10.7237,1903000.0
2004-12-17 10:00:00,22.94,23.02,22.93,22.98,1010000.0,10.7237,10.7611,10.7191,10.7424,1010000.0
2004-12-17 10:30:00,22.98,23.05,22.95,23.0,978800.0,10.7424,10.7752,10.7284,10.7518,978800.0
2004-12-17 11:00:00,23.0,23.05,22.99,23.05,433000.0,10.7518,10.7752,10.7471,10.7752,433000.0
2004-12-17 11:30:00,23.05,23.05,23.0,23.0,157800.0,10.7752,10.7752,10.7518,10.7518,157800.0
2004-12-17 12:00:00,23.0,23.12,23.0,23.11,217400.0,10.7518,10.8079,10.7518,10.8032,217400.0
2004-12-17 12:30:00,23.11,23.22,23.1,23.19,256800.0,10.8032,10.8546,10.7985,10.8406,256800.0
2004-12-17 13:00:00,23.18,23.41,23.14,23.38,276400.0,10.8359,10.9434,10.8172,10.9294,276400.0
2004-12-17 13:30:00,23.38,23.42,23.31,23.42,303400.0,10.9294,10.9481,10.8967,10.9481,303400.0
2004-12-17 14:00:00,23.42,23.52,23.41,23.45,660600.0,10.9481,10.9949,10.9434,10.9621,660600.0
2004-12-17 14:30:00,23.45,24.55,23.44,23.85,1515200.0,10.9621,11.4764,10.9575,11.1491,1515200.0
2004-12-17 15:00:00,23.85,24.38,23.63,23.67,4327000.0,11.1491,11.3969,11.0463,11.065,4327000.0
2004-12-17 15:30:00,23.67,23.88,23.47,23.64,2595200.0,11.065,11.1632,10.9715,11.051,2595200.0
2004-12-20 09:30:00,24.0,24.0,24.0,24.0,0.0,11.2193,11.2193,11.2193,11.2193,0.0
2004-12-20 10:00:00,24.95,25.7,24.95,25.45,4019400.0,11.6634,12.014,11.6634,11.8971,4019400.0
2004-12-20 10:30:00,25.45,25.47,25.0,25.03,3729600.0,11.8971,11.9064,11.6867,11.7007,3729600.0
2004-12-20 11:00:00,25.03,25.05,24.86,24.95,3122200.0,11.7007,11.7101,11.6213,11.6634,3122200.0
2004-12-20 11:30:00,24.96,25.0,24.91,24.92,2168400.0,11.668,11.6867,11.6447,11.6493,2168400.0
2004-12-20 12:00:00,24.92,25.03,24.92,25.03,1447600.0,11.6493,11.7007,11.6493,11.7007,1447600.0
2004-12-20 12:30:00,25.03,25.13,25.02,25.11,958200.0,11.7007,11.7475,11.6961,11.7381,958200.0
2004-12-20 13:00:00,25.1,25.11,25.0,25.0,680800.0,11.7335,11.7381,11.6867,11.6867,680800.0
2004-12-20 13:30:00,25.0,25.03,24.92,24.93,716800.0,11.6867,11.7007,11.6493,11.654,716800.0
2004-12-20 14:00:00,24.93,25.03,24.92,24.93,549600.0,11.654,11.7007,11.6493,11.654,549600.0
2004-12-20 14:30:00,24.93,25.16,24.92,25.13,1222600.0,11.654,11.7615,11.6493,11.7475,1222600.0
2004-12-20 15:00:00,25.13,25.25,25.06,25.2,1546400.0,11.7475,11.8036,11.7148,11.7802,1546400.0
2004-12-20 15:30:00,25.2,25.28,25.11,25.25,1816400.0,11.7802,11.8176,11.7381,11.8036,1816400.0
2004-12-21 09:30:00,25.21,25.23,24.88,25.04,1277200.0,11.7849,11.7942,11.6306,11.7054,1277200.0
2004-12-21 10:00:00,25.04,25.07,24.96,25.04,814400.0,11.7054,11.7194,11.668,11.7054,814400.0
2004-12-21 10:30:00,25.04,25.07,25.0,25.03,701200.0,11.7054,11.7194,11.6867,11.7007,701200.0
2004-12-21 11:00:00,25.03,25.06,25.0,25.04,538600.0,11.7007,11.7148,11.6867,11.7054,538600.0
2004-12-21 11:30:00,25.03,25.11,25.03,25.1,471600.0,11.7007,11.7381,11.7007,11.7335,471600.0
2004-12-21 12:00:00,25.1,25.13,25.08,25.12,365400.0,11.7335,11.7475,11.7241,11.7428,365400.0
2004-12-21 12:30:00,25.13,25.21,25.1,25.2,366000.0,11.7475,11.7849,11.7335,11.7802,366000.0
2004-12-21 13:00:00,25.19,25.23,25.17,25.18,349600.0,11.7755,11.7942,11.7662,11.7709,349600.0
2004-12-21 13:30:00,25.18,25.23,25.15,25.23,276800.0,11.7709,11.7942,11.7568,11.7942,276800.0
2004-12-21 14:00:00,25.23,25.27,25.22,25.27,344600.0,11.7942,11.8129,11.7896,11.8129,344600.0
2004-12-21 14:30:00,25.26,25.38,25.25,25.38,366200.0,11.8083,11.8644,11.8036,11.8644,366200.0
2004-12-21 15:00:00,25.39,25.49,25.37,25.47,518000.0,11.869,11.9158,11.8597,11.9064,518000.0
2004-12-21 15:30:00,25.47,25.53,25.43,25.46,765400.0,11.9064,11.9345,11.8877,11.9018,765400.0
2004-12-22 09:30:00,25.5,25.5,25.29,25.39,645200.0,11.9205,11.9205,11.8223,11.869,645200.0
2004-12-22 10:00:00,25.4,25.43,25.33,25.38,383600.0,11.8737,11.8877,11.841,11.8644,383600.0
2004-12-22 10:30:00,25.38,25.5,25.36,25.46,389800.0,11.8644,11.9205,11.855,11.9018,389800.0
2004-12-22 11:00:00,25.46,25.48,25.43,25.47,191800.0,11.9018,11.9111,11.8877,11.9064,191800.0
2004-12-22 11:30:00,25.47,25.7,25.46,25.7,275400.0,11.9064,12.014,11.9018,12.014,275400.0
2004-12-22 12:00:00,25.7,25.7,25.58,25.61,259400.0,12.014,12.014,11.9579,11.9719,259400.0
2004-12-22 12:30:00,25.61,25.64,25.6,25.61,197000.0,11.9719,11.9859,11.9672,11.9719,197000.0
2004-12-22 13:00:00,25.61,25.63,25.57,25.57,238800.0,11.9719,11.9812,11.9532,11.9532,238800.0
2004-12-22 13:30:00,25.57,25.58,25.45,25.49,164400.0,11.9532,11.9579,11.8971,11.9158,164400.0
2004-12-22 14:00:00,25.49,25.57,25.48,25.53,206400.0,11.9158,11.9532,11.9111,11.9345,206400.0
2004-12-22 14:30:00,25.53,25.55,25.43,25.49,261200.0,11.9345,11.9438,11.8877,11.9158,261200.0
2004-12-22 15:00:00,25.49,25.54,25.49,25.53,226400.0,11.9158,11.9392,11.9158,11.9345,226400.0
2004-12-22 15:30:00,25.53,25.61,25.52,25.6,363200.0,11.9345,11.9719,11.9298,11.9672,363200.0
2004-12-23 09:30:00,25.5,25.57,25.48,25.54,345800.0,11.9205,11.9532,11.9111,11.9392,345800.0
2004-12-23 10:00:00,25.54,25.68,25.53,25.61,517600.0,11.9392,12.0046,11.9345,11.9719,517600.0
2004-12-23 10:30:00,25.63,25.66,25.61,25.65,271200.0,11.9812,11.9953,11.9719,11.9906,271200.0
2004-12-23 11:00:00,25.65,25.69,25.62,25.64,174000.0,11.9906,12.0093,11.9766,11.9859,174000.0
2004-12-23 11:30:00,25.64,25.68,25.64,25.66,234800.0,11.9859,12.0046,11.9859,11.9953,234800.0
2004-12-23 12:00:00,25.65,25.71,25.61,25.68,213000.0,11.9906,12.0186,11.9719,12.0046,213000.0
2004-12-23 12:30:00,25.68,25.75,25.66,25.71,189000.0,12.0046,12.0373,11.9953,12.0186,189000.0
2004-12-23 13:00:00,25.71,25.75,25.7,25.75,132200.0,12.0186,12.0373,12.014,12.0373,132200.0
2004-12-23 13:30:00,25.75,25.82,25.72,25.79,218600.0,12.0373,12.07,12.0233,12.056,218600.0
2004-12-23 14:00:00,25.78,25.82,25.75,25.78,143400.0,12.0514,12.07,12.0373,12.0514,143400.0
2004-12-23 14:30:00,25.79,25.81,25.73,25.75,255000.0,12.056,12.0654,12.028,12.0373,255000.0
2004-12-23 15:00:00,25.75,25.88,25.75,25.85,354200.0,12.0373,12.0981,12.0373,12.0841,354200.0
2004-12-23 15:30:00,25.85,25.88,25.83,25.83,355200.0,12.0841,12.0981,12.0747,12.0747,355200.0
2004-12-27 09:30:00,25.8,25.97,25.8,25.93,251000.0,12.0607,12.1402,12.0607,12.1215,251000.0
2004-12-27 10:00:00,25.93,26.05,25.86,25.9,333800.0,12.1215,12.1776,12.0887,12.1074,333800.0
2004-12-27 10:30:00,25.9,26.1,25.89,26.07,217000.0,12.1074,12.2009,12.1028,12.1869,217000.0
2004-12-27 11:00:00,26.07,26.15,26.0,26.06,162800.0,12.1869,12.2243,12.1542,12.1822,162800.0
2004-12-27 11:30:00,26.06,26.09,25.91,25.93,152600.0,12.1822,12.1963,12.1121,12.1215,152600.0
2004-12-27 12:00:00,25.93,26.0,25.9,25.91,257000.0,12.1215,12.1542,12.1074,12.1121,257000.0
2004-12-27 12:30:00,25.91,25.95,25.85,25.88,229000.0,12.1121,12.1308,12.0841,12.0981,229000.0
2004-12-27 13:00:00,25.88,25.9,25.86,25.88,123400.0,12.0981,12.1074,12.0887,12.0981,123400.0
2004-12-27 13:30:00,25.88,25.97,25.88,25.97,138600.0,12.0981,12.1402,12.0981,12.1402,138600.0
2004-12-27 14:00:00,25.97,25.99,25.95,25.97,173400.0,12.1402,12.1495,12.1308,12.1402,173400.0
2004-12-27 14:30:00,25.96,25.96,25.9,25.95,129000.0,12.1355,12.1355,12.1074,12.1308,129000.0
2004-12-27 15:00:00,25.95,25.95,25.91,25.91,155200.0,12.1308,12.1308,12.1121,12.1121,155200.0
2004-12-27 15:30:00,25.91,25.92,25.85,25.89,237200.0,12.1121,12.1168,12.0841,12.1028,237200.0
2004-12-28 09:30:00,25.83,25.91,25.7,25.88,218400.0,12.0747,12.1121,12.014,12.0981,218400.0
2004-12-28 10:00:00,25.88,26.03,25.88,25.95,146800.0,12.0981,12.1682,12.0981,12.1308,146800.0
2004-12-28 10:30:00,25.95,26.03,25.9,25.93,131800.0,12.1308,12.1682,12.1074,12.1215,131800.0
2004-12-28 11:00:00,25.94,25.97,25.93,25.95,134600.0,12.1261,12.1402,12.1215,12.1308,134600.0
2004-12-28 11:30:00,25.96,25.96,25.85,25.87,126200.0,12.1355,12.1355,12.0841,12.0934,126200.0
2004-12-28 12:00:00,25.87,25.94,25.86,25.92,136400.0,12.0934,12.1261,12.0887,12.1168,136400.0
2004-12-28 12:30:00,25.92,26.0,25.91,25.95,125600.0,12.1168,12.1542,12.1121,12.1308,125600.0
2004-12-28 13:00:00,25.97,25.99,25.91,25.96,171800.0,12.1402,12.1495,12.1121,12.1355,171800.0
2004-12-28 13:30:00,25.96,26.02,25.95,25.98,164400.0,12.1355,12.1635,12.1308,12.1448,164400.0
2004-12-28 14:00:00,25.99,26.0,25.97,25.97,118000.0,12.1495,12.1542,12.1402,12.1402,118000.0
2004-12-28 14:30:00,25.97,25.98,25.91,25.96,140600.0,12.1402,12.1448,12.1121,12.1355,140600.0
2004-12-28 15:00:00,25.96,26.02,25.96,26.02,185000.0,12.1355,12.1635,12.1355,12.1635,185000.0
2004-12-28 15:30:00,26.02,26.08,26.02,26.05,256200.0,12.1635,12.1916,12.1635,12.1776,256200.0
2004-12-29 09:30:00,26.06,26.11,25.95,26.04,276000.0,12.1822,12.2056,12.1308,12.1729,276000.0
2004-12-29 10:00:00,26.06,26.21,26.06,26.21,184000.0,12.1822,12.2524,12.1822,12.2524,184000.0
2004-12-29 10:30:00,26.21,26.24,26.17,26.23,169400.0,12.2524,12.2664,12.2337,12.2617,169400.0
2004-12-29 11:00:00,26.25,26.27,26.18,26.23,534200.0,12.2711,12.2804,12.2383,12.2617,534200.0
2004-12-29 11:30:00,26.23,26.25,26.22,26.24,219200.0,12.2617,12.2711,12.257,12.2664,219200.0
2004-12-29 12:00:00,26.24,26.31,26.22,26.31,149400.0,12.2664,12.2991,12.257,12.2991,149400.0
2004-12-29 12:30:00,26.31,26.32,26.19,26.2,105000.0,12.2991,12.3038,12.243,12.2477,105000.0
2004-12-29 13:00:00,26.18,26.24,26.18,26.22,70600.0,12.2383,12.2664,12.2383,12.257,70600.0
2004-12-29 13:30:00,26.22,26.24,26.18,26.2,123000.0,12.257,12.2664,12.2383,12.2477,123000.0
2004-12-29 14:00:00,26.2,26.23,26.18,26.18,72400.0,12.2477,12.2617,12.2383,12.2383,72400.0
2004-12-29 14:30:00,26.17,26.18,26.13,26.15,119800.0,12.2337,12.2383,12.215,12.2243,119800.0
2004-12-29 15:00:00,26.14,26.16,26.09,26.11,140800.0,12.2196,12.229,12.1963,12.2056,140800.0
2004-12-29 15:30:00,26.11,26.2,26.11,26.18,267800.0,12.2056,12.2477,12.2056,12.2383,267800.0
2004-12-30 09:30:00,26.19,26.19,26.09,26.15,344400.0,12.243,12.243,12.1963,12.2243,344400.0
2004-12-30 10:00:00,26.16,26.2,26.14,26.16,115200.0,12.229,12.2477,12.2196,12.229,115200.0
2004-12-30 10:30:00,26.16,26.27,26.16,26.26,122800.0,12.229,12.2804,12.229,12.2757,122800.0
2004-12-30 11:00:00,26.27,26.27,26.14,26.15,121000.0,12.2804,12.2804,12.2196,12.2243,121000.0
2004-12-30 11:30:00,26.15,26.22,26.13,26.21,67000.0,12.2243,12.257,12.215,12.2524,67000.0
2004-12-30 12:00:00,26.2,26.21,26.16,26.18,44600.0,12.2477,12.2524,12.229,12.2383,44600.0
2004-12-30 12:30:00,26.18,26.22,26.16,26.2,78400.0,12.2383,12.257,12.229,12.2477,78400.0
2004-12-30 13:00:00,26.2,26.21,26.19,26.21,49400.0,12.2477,12.2524,12.243,12.2524,49400.0
2004-12-30 13:30:00,26.21,26.23,26.2,26.2,47400.0,12.2524,12.2617,12.2477,12.2477,47400.0
2004-12-30 14:00:00,26.2,26.22,26.2,26.2,30800.0,12.2477,12.257,12.2477,12.2477,30800.0
2004-12-30 14:30:00,26.2,26.22,26.18,26.19,56800.0,12.2477,12.257,12.2383,12.243,56800.0
2004-12-30 15:00:00,26.2,26.2,26.14,26.16,173600.0,12.2477,12.2477,12.2196,12.229,173600.0
2004-12-30 15:30:00,26.16,26.18,26.14,26.16,229200.0,12.229,12.2383,12.2196,12.229,229200.0
2004-12-31 09:30:00,26.16,26.16,26.02,26.1,251800.0,12.229,12.229,12.1635,12.2009,251800.0
2004-12-31 10:00:00,26.1,26.12,26.05,26.09,144600.0,12.2009,12.2103,12.1776,12.1963,144600.0
2004-12-31 10:30:00,26.1,26.11,26.07,26.08,66800.0,12.2009,12.2056,12.1869,12.1916,66800.0
2004-12-31 11:00:00,26.08,26.08,26.04,26.05,160000.0,12.1916,12.1916,12.1729,12.1776,160000.0
2004-12-31 11:30:00,26.04,26.06,26.02,26.04,112000.0,12.1729,12.1822,12.1635,12.1729,112000.0
2004-12-31 12:00:00,26.05,26.06,26.02,26.03,65000.0,12.1776,12.1822,12.1635,12.1682,65000.0
2004-12-31 12:30:00,26.03,26.07,26.03,26.05,41200.0,12.1682,12.1869,12.1682,12.1776,41200.0
2004-12-31 13:00:00,26.05,26.05,26.0,26.0,67800.0,12.1776,12.1776,12.1542,12.1542,67800.0
2004-12-31 13:30:00,26.0,26.05,26.0,26.02,51200.0,12.1542,12.1776,12.1542,12.1635,51200.0
2004-12-31 14:00:00,26.01,26.11,26.0,26.1,53400.0,12.1589,12.2056,12.1542,12.2009,53400.0
2004-12-31 14:30:00,26.1,26.13,26.09,26.1,95600.0,12.2009,12.215,12.1963,12.2009,95600.0
2004-12-31 15:00:00,26.1,26.1,26.02,26.02,165400.0,12.2009,12.2009,12.1635,12.1635,165400.0
2004-12-31 15:30:00,26.02,26.05,25.89,25.9,320000.0,12.1635,12.1776,12.1028,12.1074,320000.0
2005-01-03 09:30:00,25.89,26.0,25.81,25.83,438400.0,12.1028,12.1542,12.0654,12.0747,438400.0
2005-01-03 10:00:00,25.84,25.9,25.73,25.85,321800.0,12.0794,12.1074,12.028,12.0841,321800.0
2005-01-03 10:30:00,25.83,25.96,25.76,25.77,206400.0,12.0747,12.1355,12.042,12.0467,206400.0
2005-01-03 11:00:00,25.77,25.78,25.6,25.75,349600.0,12.0467,12.0514,11.9672,12.0373,349600.0
2005-01-03 11:30:00,25.74,25.75,25.67,25.68,174200.0,12.0327,12.0373,11.9999,12.0046,174200.0
2005-01-03 12:00:00,25.68,25.71,25.67,25.68,233000.0,12.0046,12.0186,11.9999,12.0046,233000.0
2005-01-03 12:30:00,25.69,25.7,25.68,25.68,112200.0,12.0093,12.014,12.0046,12.0046,112200.0
2005-01-03 13:00:00,25.68,25.7,25.59,25.6,137200.0,12.0046,12.014,11.9625,11.9672,137200.0
2005-01-03 13:30:00,25.6,25.64,25.58,25.58,197600.0,11.9672,11.9859,11.9579,11.9579,197600.0
2005-01-03 14:00:00,25.58,25.6,25.49,25.49,194600.0,11.9579,11.9672,11.9158,11.9158,194600.0
2005-01-03 14:30:00,25.49,25.57,25.49,25.56,241200.0,11.9158,11.9532,11.9158,11.9485,241200.0
2005-01-03 15:00:00,25.56,25.59,25.53,25.53,257200.0,11.9485,11.9625,11.9345,11.9345,257200.0
2005-01-03 15:30:00,25.53,25.53,25.42,25.46,355000.0,11.9345,11.9345,11.8831,11.9018,355000.0
2005-01-04 09:30:00,25.48,25.61,25.47,25.56,663800.0,11.9111,11.9719,11.9064,11.9485,663800.0
2005-01-04 10:00:00,25.55,25.57,25.45,25.48,427200.0,11.9438,11.9532,11.8971,11.9111,427200.0
2005-01-04 10:30:00,25.48,25.49,25.34,25.43,247000.0,11.9111,11.9158,11.8457,11.8877,247000.0
2005-01-04 11:00:00,25.43,25.47,25.38,25.46,150000.0,11.8877,11.9064,11.8644,11.9018,150000.0
2005-01-04 11:30:00,25.46,25.5,25.45,25.45,129800.0,11.9018,11.9205,11.8971,11.8971,129800.0
2005-01-04 12:00:00,25.45,25.46,25.4,25.45,176600.0,11.8971,11.9018,11.8737,11.8971,176600.0
2005-01-04 12:30:00,25.45,25.5,25.44,25.46,130400.0,11.8971,11.9205,11.8924,11.9018,130400.0
2005-01-04 13:00:00,25.45,25.48,25.42,25.47,104600.0,11.8971,11.9111,11.8831,11.9064,104600.0
2005-01-04 13:30:00,25.46,25.47,25.43,25.45,115600.0,11.9018,11.9064,11.8877,11.8971,115600.0
2005-01-04 14:00:00,25.43,25.43,25.33,25.35,278000.0,11.8877,11.8877,11.841,11.8503,278000.0
2005-01-04 14:30:00,25.35,25.41,25.33,25.4,184000.0,11.8503,11.8784,11.841,11.8737,184000.0
2005-01-04 15:00:00,25.4,25.4,25.31,25.31,239200.0,11.8737,11.8737,11.8316,11.8316,239200.0
2005-01-04 15:30:00,25.31,25.34,25.25,25.25,385600.0,11.8316,11.8457,11.8036,11.8036,385600.0
2005-01-05 09:30:00,25.13,25.29,25.13,25.28,667400.0,11.7475,11.8223,11.7475,11.8176,667400.0
2005-01-05 10:00:00,25.28,25.34,25.25,25.28,195800.0,11.8176,11.8457,11.8036,11.8176,195800.0
2005-01-05 10:30:00,25.28,25.32,25.27,25.29,176800.0,11.8176,11.8363,11.8129,11.8223,176800.0
2005-01-05 11:00:00,25.3,25.36,25.29,25.36,215800.0,11.827,11.855,11.8223,11.855,215800.0
2005-01-05 11:30:00,25.36,25.38,25.33,25.34,119800.0,11.855,11.8644,11.841,11.8457,119800.0
2005-01-05 12:00:00,25.34,25.35,25.28,25.3,101600.0,11.8457,11.8503,11.8176,11.827,101600.0
2005-01-05 12:30:00,25.3,25.32,25.26,25.26,186800.0,11.827,11.8363,11.8083,11.8083,186800.0
2005-01-05 13:00:00,25.27,25.27,25.18,25.2,176600.0,11.8129,11.8129,11.7709,11.7802,176600.0
2005-01-05 13:30:00,25.19,25.19,25.17,25.17,144400.0,11.7755,11.7755,11.7662,11.7662,144400.0
2005-01-05 14:00:00,25.18,25.19,25.11,25.11,446000.0,11.7709,11.7755,11.7381,11.7381,446000.0
2005-01-05 14:30:00,25.11,25.11,24.96,24.98,387400.0,11.7381,11.7381,11.668,11.6774,387400.0
2005-01-05 15:00:00,24.98,25.02,24.96,24.99,281800.0,11.6774,11.6961,11.668,11.682,281800.0
2005-01-05 15:30:00,24.98,25.0,24.9,24.9,503000.0,11.6774,11.6867,11.64,11.64,503000.0
2005-01-06 09:30:00,24.85,24.92,24.66,24.83,398400.0,11.6166,11.6493,11.5278,11.6073,398400.0
2005-01-06 10:00:00,24.84,24.93,24.81,24.86,315600.0,11.6119,11.654,11.5979,11.6213,315600.0
2005-01-06 10:30:00,24.87,24.93,24.85,24.86,133200.0,11.626,11.654,11.6166,11.6213,133200.0
2005-01-06 11:00:00,24.86,24.92,24.86,24.91,231800.0,11.6213,11.6493,11.6213,11.6447,231800.0
2005-01-06 11:30:00,24.91,24.98,24.9,24.96,183400.0,11.6447,11.6774,11.64,11.668,183400.0
2005-01-06 12:00:00,24.96,25.0,24.93,24.98,101600.0,11.668,11.6867,11.654,11.6774,101600.0
2005-01-06 12:30:00,24.98,25.0,24.95,24.95,62600.0,11.6774,11.6867,11.6634,11.6634,62600.0
2005-01-06 13:00:00,24.94,25.03,24.93,25.02,132200.0,11.6587,11.7007,11.654,11.6961,132200.0
2005-01-06 13:30:00,25.03,25.03,24.99,25.0,134400.0,11.7007,11.7007,11.682,11.6867,134400.0
2005-01-06 14:00:00,25.0,25.02,24.95,25.01,100200.0,11.6867,11.6961,11.6634,11.6914,100200.0
2005-01-06 14:30:00,25.01,25.01,24.98,24.98,138400.0,11.6914,11.6914,11.6774,11.6774,138400.0
2005-01-06 15:00:00,24.99,25.01,24.97,25.0,138400.0,11.682,11.6914,11.6727,11.6867,138400.0
2005-01-06 15:30:00,25.0,25.05,24.97,24.99,250200.0,11.6867,11.7101,11.6727,11.682,250200.0
2005-01-07 09:30:00,24.91,25.2,24.9,25.05,296400.0,11.6447,11.7802,11.64,11.7101,296400.0
2005-01-07 10:00:00,25.07,25.1,24.85,24.9,201400.0,11.7194,11.7335,11.6166,11.64,201400.0
2005-01-07 10:30:00,24.9,24.93,24.82,24.9,236600.0,11.64,11.654,11.6026,11.64,236600.0
2005-01-07 11:00:00,24.9,24.93,24.89,24.91,567200.0,11.64,11.654,11.6353,11.6447,567200.0
2005-01-07 11:30:00,24.91,25.02,24.91,24.99,541600.0,11.6447,11.6961,11.6447,11.682,541600.0
2005-01-07 12:00:00,24.99,24.99,24.94,24.96,339800.0,11.682,11.682,11.6587,11.668,339800.0
2005-01-07 12:30:00,24.96,24.98,24.91,24.92,233800.0,11.668,11.6774,11.6447,11.6493,233800.0
2005-01-07 13:00:00,24.92,24.94,24.89,24.92,216200.0,11.6493,11.6587,11.6353,11.6493,216200.0
2005-01-07 13:30:00,24.92,24.93,24.89,24.9,166200.0,11.6493,11.654,11.6353,11.64,166200.0
2005-01-07 14:00:00,24.9,24.93,24.82,24.83,128200.0,11.64,11.654,11.6026,11.6073,128200.0
2005-01-07 14:30:00,24.82,24.9,24.81,24.86,185200.0,11.6026,11.64,11.5979,11.6213,185200.0
2005-01-07 15:00:00,24.85,24.9,24.85,24.85,193800.0,11.6166,11.64,11.6166,11.6166,193800.0
2005-01-07 15:30:00,24.85,24.86,24.8,24.83,304000.0,11.6166,11.6213,11.5932,11.6073,304000.0
2005-01-10 09:30:00,24.82,25.03,24.82,24.99,216400.0,11.6026,11.7007,11.6026,11.682,216400.0
2005-01-10 10:00:00,24.97,25.1,24.92,25.04,195000.0,11.6727,11.7335,11.6493,11.7054,195000.0
2005-01-10 10:30:00,25.06,25.07,25.0,25.03,103400.0,11.7148,11.7194,11.6867,11.7007,103400.0
2005-01-10 11:00:00,25.05,25.15,25.05,25.13,144800.0,11.7101,11.7568,11.7101,11.7475,144800.0
2005-01-10 11:30:00,25.13,25.19,25.11,25.18,249200.0,11.7475,11.7755,11.7381,11.7709,249200.0
2005-01-10 12:00:00,25.18,25.22,25.15,25.18,262200.0,11.7709,11.7896,11.7568,11.7709,262200.0
2005-01-10 12:30:00,25.2,25.21,25.09,25.1,128400.0,11.7802,11.7849,11.7288,11.7335,128400.0
2005-01-10 13:00:00,25.11,25.14,25.09,25.1,93800.0,11.7381,11.7522,11.7288,11.7335,93800.0
2005-01-10 13:30:00,25.11,25.13,25.11,25.11,63800.0,11.7381,11.7475,11.7381,11.7381,63800.0
2005-01-10 14:00:00,25.11,25.15,25.09,25.11,95200.0,11.7381,11.7568,11.7288,11.7381,95200.0
2005-01-10 14:30:00,25.11,25.14,25.06,25.1,121600.0,11.7381,11.7522,11.7148,11.7335,121600.0
2005-01-10 15:00:00,25.1,25.11,25.05,25.05,219600.0,11.7335,11.7381,11.7101,11.7101,219600.0
2005-01-10 15:30:00,25.05,25.08,25.0,25.05,236400.0,11.7101,11.7241,11.6867,11.7101,236400.0
2005-01-11 09:30:00,24.98,25.06,24.85,24.95,262800.0,11.6774,11.7148,11.6166,11.6634,262800.0
2005-01-11 10:00:00,24.98,25.0,24.75,25.0,267800.0,11.6774,11.6867,11.5699,11.6867,267800.0
2005-01-11 10:30:00,25.0,25.0,24.91,24.96,116600.0,11.6867,11.6867,11.6447,11.668,116600.0
2005-01-11 11:00:00,24.96,25.06,24.95,25.06,83000.0,11.668,11.7148,11.6634,11.7148,83000.0
2005-01-11 11:30:00,25.05,25.08,25.03,25.08,108200.0,11.7101,11.7241,11.7007,11.7241,108200.0
2005-01-11 12:00:00,25.08,25.09,24.98,25.02,107600.0,11.7241,11.7288,11.6774,11.6961,107600.0
2005-01-11 12:30:00,25.02,25.07,25.01,25.05,70000.0,11.6961,11.7194,11.6914,11.7101,70000.0
2005-01-11 13:00:00,25.05,25.09,25.01,25.09,83200.0,11.7101,11.7288,11.6914,11.7288,83200.0
2005-01-11 13:30:00,25.09,25.12,25.04,25.11,84600.0,11.7288,11.7428,11.7054,11.7381,84600.0
2005-01-11 14:00:00,25.11,25.15,25.09,25.11,93800.0,11.7381,11.7568,11.7288,11.7381,93800.0
2005-01-11 14:30:00,25.11,25.12,25.03,25.06,87200.0,11.7381,11.7428,11.7007,11.7148,87200.0
2005-01-11 15:00:00,25.06,25.1,25.05,25.09,82000.0,11.7148,11.7335,11.7101,11.7288,82000.0
2005-01-11 15:30:00,25.09,25.1,24.9,24.93,340800.0,11.7288,11.7335,11.64,11.654,340800.0
2005-01-12 09:30:00,24.95,25.15,24.95,25.0,244400.0,11.6634,11.7568,11.6634,11.6867,244400.0
2005-01-12 10:00:00,24.99,25.1,24.91,25.07,558400.0,11.682,11.7335,11.6447,11.7194,558400.0
2005-01-12 10:30:00,25.09,25.13,24.95,25.09,239800.0,11.7288,11.7475,11.6634,11.7288,239800.0
2005-01-12 11:00:00,25.1,25.11,24.96,24.98,129200.0,11.7335,11.7381,11.668,11.6774,129200.0
2005-01-12 11:30:00,24.98,25.0,24.97,24.97,179400.0,11.6774,11.6867,11.6727,11.6727,179400.0
2005-01-12 12:00:00,24.98,25.0,24.94,24.97,112000.0,11.6774,11.6867,11.6587,11.6727,112000.0
2005-01-12 12:30:00,24.97,24.99,24.91,24.92,90000.0,11.6727,11.682,11.6447,11.6493,90000.0
2005-01-12 13:00:00,24.92,24.96,24.92,24.93,57600.0,11.6493,11.668,11.6493,11.654,57600.0
2005-01-12 13:30:00,24.93,24.93,24.83,24.86,100200.0,11.654,11.654,11.6073,11.6213,100200.0
2005-01-12 14:00:00,24.87,24.96,24.83,24.93,233800.0,11.626,11.668,11.6073,11.654,233800.0
2005-01-12 14:30:00,24.93,24.98,24.9,24.96,140000.0,11.654,11.6774,11.64,11.668,140000.0
2005-01-12 15:00:00,24.96,25.01,24.92,24.99,277600.0,11.668,11.6914,11.6493,11.682,277600.0
2005-01-12 15:30:00,24.99,25.13,24.98,25.1,426200.0,11.682,11.7475,11.6774,11.7335,426200.0
2005-01-13 09:30:00,25.11,25.24,25.09,25.23,239800.0,11.7381,11.7989,11.7288,11.7942,239800.0
2005-01-13 10:00:00,25.23,25.41,25.23,25.28,228800.0,11.7942,11.8784,11.7942,11.8176,228800.0
2005-01-13 10:30:00,25.29,25.33,25.23,25.33,115800.0,11.8223,11.841,11.7942,11.841,115800.0
2005-01-13 11:00:00,25.34,25.34,25.3,25.31,64800.0,11.8457,11.8457,11.827,11.8316,64800.0
2005-01-13 11:30:00,25.31,25.31,25.22,25.25,77600.0,11.8316,11.8316,11.7896,11.8036,77600.0
2005-01-13 12:00:00,25.25,25.32,25.25,25.28,65600.0,11.8036,11.8363,11.8036,11.8176,65600.0
2005-01-13 12:30:00,25.28,25.3,25.23,25.27,61600.0,11.8176,11.827,11.7942,11.8129,61600.0
2005-01-13 13:00:00,25.27,25.32,25.27,25.32,73200.0,11.8129,11.8363,11.8129,11.8363,73200.0
2005-01-13 13:30:00,25.32,25.38,25.3,25.38,63600.0,11.8363,11.8644,11.827,11.8644,63600.0
2005-01-13 14:00:00,25.38,25.54,25.38,25.54,191600.0,11.8644,11.9392,11.8644,11.9392,191600.0
2005-01-13 14:30:00,25.54,25.56,25.5,25.5,116000.0,11.9392,11.9485,11.9205,11.9205,116000.0
2005-01-13 15:00:00,25.5,25.5,25.4,25.4,128400.0,11.9205,11.9205,11.8737,11.8737,128400.0
2005-01-13 15:30:00,25.4,25.4,25.28,25.33,287200.0,11.8737,11.8737,11.8176,11.841,287200.0
2005-01-14 09:30:00,25.3,25.49,25.15,25.48,180800.0,11.827,11.9158,11.7568,11.9111,180800.0
2005-01-14 10:00:00,25.48,25.59,25.43,25.53,225400.0,11.9111,11.9625,11.8877,11.9345,225400.0
2005-01-14 10:30:00,25.53,25.54,25.35,25.37,167800.0,11.9345,11.9392,11.8503,11.8597,167800.0
2005-01-14 11:00:00,25.39,25.44,25.37,25.41,108400.0,11.869,11.8924,11.8597,11.8784,108400.0
2005-01-14 11:30:00,25.41,25.44,25.34,25.41,106000.0,11.8784,11.8924,11.8457,11.8784,106000.0
2005-01-14 12:00:00,25.41,25.47,25.35,25.46,61400.0,11.8784,11.9064,11.8503,11.9018,61400.0
2005-01-14 12:30:00,25.46,25.52,25.46,25.49,81800.0,11.9018,11.9298,11.9018,11.9158,81800.0
2005-01-14 13:00:00,25.49,25.49,25.43,25.47,95400.0,11.9158,11.9158,11.8877,11.9064,95400.0
2005-01-14 13:30:00,25.48,25.48,25.36,25.38,109200.0,11.9111,11.9111,11.855,11.8644,109200.0
2005-01-14 14:00:00,25.39,25.4,25.31,25.37,91200.0,11.869,11.8737,11.8316,11.8597,91200.0
2005-01-14 14:30:00,25.38,25.42,25.34,25.37,91600.0,11.8644,11.8831,11.8457,11.8597,91600.0
2005-01-14 15:00:00,25.36,25.4,25.35,25.39,94000.0,11.855,11.8737,11.8503,11.869,94000.0
2005-01-14 15:30:00,25.39,25.49,25.39,25.43,159400.0,11.869,11.9158,11.869,11.8877,159400.0
2005-01-18 09:30:00,25.31,25.46,25.31,25.46,150600.0,11.8316,11.9018,11.8316,11.9018,150600.0
2005-01-18 10:00:00,25.46,25.54,25.41,25.5,140600.0,11.9018,11.9392,11.8784,11.9205,140600.0
2005-01-18 10:30:00,25.5,25.68,25.5,25.67,177800.0,11.9205,12.0046,11.9205,11.9999,177800.0
2005-01-18 11:00:00,25.67,25.75,25.65,25.71,79400.0,11.9999,12.0373,11.9906,12.0186,79400.0
2005-01-18 11:30:00,25.71,25.79,25.68,25.74,146200.0,12.0186,12.056,12.0046,12.0327,146200.0
2005-01-18 12:00:00,25.73,25.75,25.66,25.68,69400.0,12.028,12.0373,11.9953,12.0046,69400.0
2005-01-18 12:30:00,25.68,25.7,25.64,25.68,48200.0,12.0046,12.014,11.9859,12.0046,48200.0
2005-01-18 13:00:00,25.69,25.69,25.65,25.66,56000.0,12.0093,12.0093,11.9906,11.9953,56000.0
2005-01-18 13:30:00,25.66,25.7,25.65,25.66,82400.0,11.9953,12.014,11.9906,11.9953,82400.0
2005-01-18 14:00:00,25.66,25.71,25.66,25.7,58000.0,11.9953,12.0186,11.9953,12.014,58000.0
2005-01-18 14:30:00,25.72,25.72,25.66,25.7,109600.0,12.0233,12.0233,11.9953,12.014,109600.0
2005-01-18 15:00:00,25.7,25.71,25.67,25.69,121000.0,12.014,12.0186,11.9999,12.0093,121000.0
2005-01-18 15:30:00,25.68,25.74,25.64,25.7,136800.0,12.0046,12.0327,11.9859,12.014,136800.0
2005-01-19 09:30:00,25.78,25.82,25.67,25.78,118200.0,12.0514,12.07,11.9999,12.0514,118200.0
2005-01-19 10:00:00,25.78,25.81,25.71,25.73,398800.0,12.0514,12.0654,12.0186,12.028,398800.0
2005-01-19 10:30:00,25.73,25.73,25.67,25.72,59800.0,12.028,12.028,11.9999,12.0233,59800.0
2005-01-19 11:00:00,25.72,25.74,25.64,25.69,57000.0,12.0233,12.0327,11.9859,12.0093,57000.0
2005-01-19 11:30:00,25.7,25.74,25.68,25.68,200400.0,12.014,12.0327,12.0046,12.0046,200400.0
2005-01-19 12:00:00,25.68,25.68,25.6,25.63,80800.0,12.0046,12.0046,11.9672,11.9812,80800.0
2005-01-19 12:30:00,25.62,25.68,25.6,25.65,69600.0,11.9766,12.0046,11.9672,11.9906,69600.0
2005-01-19 13:00:00,25.65,25.68,25.6,25.66,101400.0,11.9906,12.0046,11.9672,11.9953,101400.0
2005-01-19 13:30:00,25.66,25.68,25.64,25.66,83400.0,11.9953,12.0046,11.9859,11.9953,83400.0
2005-01-19 14:00:00,25.66,25.71,25.65,25.69,94200.0,11.9953,12.0186,11.9906,12.0093,94200.0
2005-01-19 14:30:00,25.7,25.73,25.67,25.68,80400.0,12.014,12.028,11.9999,12.0046,80400.0
2005-01-19 15:00:00,25.68,25.69,25.58,25.61,91400.0,12.0046,12.0093,11.9579,11.9719,91400.0
2005-01-19 15:30:00,25.6,25.63,25.5,25.5,221200.0,11.9672,11.9812,11.9205,11.9205,221200.0
2005-01-20 09:30:00,25.45,25.5,25.33,25.47,279400.0,11.8971,11.9205,11.841,11.9064,279400.0
2005-01-20 10:00:00,25.46,25.48,25.34,25.38,163800.0,11.9018,11.9111,11.8457,11.8644,163800.0
2005-01-20 10:30:00,25.39,25.46,25.36,25.37,174200.0,11.869,11.9018,11.855,11.8597,174200.0
2005-01-20 11:00:00,25.39,25.48,25.36,25.39,104600.0,11.869,11.9111,11.855,11.869,104600.0
2005-01-20 11:30:00,25.39,25.43,25.35,25.35,159800.0,11.869,11.8877,11.8503,11.8503,159800.0
2005-01-20 12:00:00,25.36,25.39,25.31,25.33,71200.0,11.855,11.869,11.8316,11.841,71200.0
2005-01-20 12:30:00,25.32,25.35,25.29,25.34,107000.0,11.8363,11.8503,11.8223,11.8457,107000.0
2005-01-20 13:00:00,25.34,25.35,25.25,25.3,139600.0,11.8457,11.8503,11.8036,11.827,139600.0
2005-01-20 13:30:00,25.3,25.3,25.22,25.25,60200.0,11.827,11.827,11.7896,11.8036,60200.0
2005-01-20 14:00:00,25.25,25.33,25.25,25.27,136400.0,11.8036,11.841,11.8036,11.8129,136400.0
2005-01-20 14:30:00,25.28,25.35,25.25,25.32,162800.0,11.8176,11.8503,11.8036,11.8363,162800.0
2005-01-20 15:00:00,25.32,25.32,25.23,25.25,150400.0,11.8363,11.8363,11.7942,11.8036,150400.0
2005-01-20 15:30:00,25.24,25.3,25.22,25.27,206000.0,11.7989,11.827,11.7896,11.8129,206000.0
2005-01-21 09:30:00,25.27,25.36,25.12,25.15,185000.0,11.8129,11.855,11.7428,11.7568,185000.0
2005-01-21 10:00:00,25.16,25.32,25.06,25.32,134200.0,11.7615,11.8363,11.7148,11.8363,134200.0
2005-01-21 10:30:00,25.32,25.35,25.25,25.31,103800.0,11.8363,11.8503,11.8036,11.8316,103800.0
2005-01-21 11:00:00,25.32,25.4,25.31,25.34,93600.0,11.8363,11.8737,11.8316,11.8457,93600.0
2005-01-21 11:30:00,25.33,25.35,25.31,25.33,94000.0,11.841,11.8503,11.8316,11.841,94000.0
2005-01-21 12:00:00,25.33,25.33,25.24,25.25,110400.0,11.841,11.841,11.7989,11.8036,110400.0
2005-01-21 12:30:00,25.25,25.34,25.25,25.3,66800.0,11.8036,11.8457,11.8036,11.827,66800.0
2005-01-21 13:00:00,25.3,25.32,25.29,25.3,56800.0,11.827,11.8363,11.8223,11.827,56800.0
2005-01-21 13:30:00,25.31,25.31,25.19,25.25,87000.0,11.8316,11.8316,11.7755,11.8036,87000.0
2005-01-21 14:00:00,25.27,25.33,25.21,25.31,80600.0,11.8129,11.841,11.7849,11.8316,80600.0
2005-01-21 14:30:00,25.32,25.33,25.18,25.23,63000.0,11.8363,11.841,11.7709,11.7942,63000.0
2005-01-21 15:00:00,25.24,25.28,25.15,25.26,84400.0,11.7989,11.8176,11.7568,11.8083,84400.0
2005-01-21 15:30:00,25.27,25.28,25.11,25.12,125000.0,11.8129,11.8176,11.7381,11.7428,125000.0
2005-01-24 09:30:00,25.1,25.2,25.08,25.13,210800.0,11.7335,11.7802,11.7241,11.7475,210800.0
2005-01-24 10:00:00,25.13,25.37,25.13,25.23,140600.0,11.7475,11.8597,11.7475,11.7942,140600.0
2005-01-24 10:30:00,25.22,25.34,25.18,25.25,142600.0,11.7896,11.8457,11.7709,11.8036,142600.0
2005-01-24 11:00:00,25.27,25.44,25.25,25.42,138200.0,11.8129,11.8924,11.8036,11.8831,138200.0
2005-01-24 11:30:00,25.42,25.53,25.39,25.51,105400.0,11.8831,11.9345,11.869,11.9251,105400.0
2005-01-24 12:00:00,25.52,25.59,25.5,25.52,60000.0,11.9298,11.9625,11.9205,11.9298,60000.0
2005-01-24 12:30:00,25.5,25.58,25.5,25.56,53200.0,11.9205,11.9579,11.9205,11.9485,53200.0
2005-01-24 13:00:00,25.57,25.59,25.51,25.54,127600.0,11.9532,11.9625,11.9251,11.9392,127600.0
2005-01-24 13:30:00,25.53,25.54,25.47,25.48,146400.0,11.9345,11.9392,11.9064,11.9111,146400.0
2005-01-24 14:00:00,25.47,25.5,25.46,25.46,109200.0,11.9064,11.9205,11.9018,11.9018,109200.0
2005-01-24 14:30:00,25.47,25.51,25.46,25.5,121800.0,11.9064,11.9251,11.9018,11.9205,121800.0
2005-01-24 15:00:00,25.51,25.54,25.46,25.5,152400.0,11.9251,11.9392,11.9018,11.9205,152400.0
2005-01-24 15:30:00,25.5,25.54,25.4,25.45,171800.0,11.9205,11.9392,11.8737,11.8971,171800.0
2005-01-25 09:30:00,25.38,25.56,25.38,25.48,152400.0,11.8644,11.9485,11.8644,11.9111,152400.0
2005-01-25 10:00:00,25.49,25.56,25.42,25.5,155400.0,11.9158,11.9485,11.8831,11.9205,155400.0
2005-01-25 10:30:00,25.52,25.6,25.42,25.45,85800.0,11.9298,11.9672,11.8831,11.8971,85800.0
2005-01-25 11:00:00,25.45,25.5,25.45,25.48,81400.0,11.8971,11.9205,11.8971,11.9111,81400.0
2005-01-25 11:30:00,25.48,25.53,25.45,25.52,117000.0,11.9111,11.9345,11.8971,11.9298,117000.0
2005-01-25 12:00:00,25.53,25.55,25.5,25.53,100400.0,11.9345,11.9438,11.9205,11.9345,100400.0
2005-01-25 12:30:00,25.53,25.53,25.51,25.51,77800.0,11.9345,11.9345,11.9251,11.9251,77800.0
2005-01-25 13:00:00,25.51,25.58,25.51,25.53,221800.0,11.9251,11.9579,11.9251,11.9345,221800.0
2005-01-25 13:30:00,25.53,25.54,25.47,25.47,265400.0,11.9345,11.9392,11.9064,11.9064,265400.0
2005-01-25 14:00:00,25.47,25.49,25.4,25.4,122400.0,11.9064,11.9158,11.8737,11.8737,122400.0
2005-01-25 14:30:00,25.39,25.45,25.33,25.45,129400.0,11.869,11.8971,11.841,11.8971,129400.0
2005-01-25 15:00:00,25.45,25.48,25.36,25.39,121800.0,11.8971,11.9111,11.855,11.869,121800.0
2005-01-25 15:30:00,25.39,25.48,25.3,25.3,191800.0,11.869,11.9111,11.827,11.827,191800.0
2005-01-26 09:30:00,25.3,25.5,25.3,25.48,177600.0,11.827,11.9205,11.827,11.9111,177600.0
2005-01-26 10:00:00,25.48,25.58,25.48,25.51,99400.0,11.9111,11.9579,11.9111,11.9251,99400.0
2005-01-26 10:30:00,25.52,25.66,25.45,25.65,98800.0,11.9298,11.9953,11.8971,11.9906,98800.0
2005-01-26 11:00:00,25.65,25.65,25.54,25.6,119400.0,11.9906,11.9906,11.9392,11.9672,119400.0
2005-01-26 11:30:00,25.6,25.64,25.55,25.63,120800.0,11.9672,11.9859,11.9438,11.9812,120800.0
2005-01-26 12:00:00,25.65,25.73,25.62,25.7,80600.0,11.9906,12.028,11.9766,12.014,80600.0
2005-01-26 12:30:00,25.68,25.74,25.68,25.74,342800.0,12.0046,12.0327,12.0046,12.0327,342800.0
2005-01-26 13:00:00,25.74,25.88,25.74,25.86,242800.0,12.0327,12.0981,12.0327,12.0887,242800.0
2005-01-26 13:30:00,25.85,25.91,25.78,25.85,113000.0,12.0841,12.1121,12.0514,12.0841,113000.0
2005-01-26 14:00:00,25.86,25.95,25.84,25.86,82600.0,12.0887,12.1308,12.0794,12.0887,82600.0
2005-01-26 14:30:00,25.86,25.94,25.81,25.85,95000.0,12.0887,12.1261,12.0654,12.0841,95000.0
2005-01-26 15:00:00,25.87,25.92,25.84,25.85,131200.0,12.0934,12.1168,12.0794,12.0841,131200.0
2005-01-26 15:30:00,25.85,25.88,25.8,25.88,258000.0,12.0841,12.0981,12.0607,12.0981,258000.0
2005-01-27 09:30:00,25.78,25.97,25.7,25.96,278400.0,12.0514,12.1402,12.014,12.1355,278400.0
2005-01-27 10:00:00,25.96,26.05,25.93,26.0,519600.0,12.1355,12.1776,12.1215,12.1542,519600.0
2005-01-27 10:30:00,26.0,26.09,25.95,26.07,113200.0,12.1542,12.1963,12.1308,12.1869,113200.0
2005-01-27 11:00:00,26.04,26.13,26.03,26.1,167600.0,12.1729,12.215,12.1682,12.2009,167600.0
2005-01-27 11:30:00,26.11,26.2,26.1,26.2,144400.0,12.2056,12.2477,12.2009,12.2477,144400.0
2005-01-27 12:00:00,26.18,26.18,26.09,26.11,86600.0,12.2383,12.2383,12.1963,12.2056,86600.0
2005-01-27 12:30:00,26.11,26.15,25.98,26.09,99000.0,12.2056,12.2243,12.1448,12.1963,99000.0
2005-01-27 13:00:00,26.08,26.1,25.95,25.95,70800.0,12.1916,12.2009,12.1308,12.1308,70800.0
2005-01-27 13:30:00,25.95,25.96,25.87,25.92,158800.0,12.1308,12.1355,12.0934,12.1168,158800.0
2005-01-27 14:00:00,25.9,25.97,25.9,25.92,112200.0,12.1074,12.1402,12.1074,12.1168,112200.0
2005-01-27 14:30:00,25.93,25.95,25.9,25.94,70200.0,12.1215,12.1308,12.1074,12.1261,70200.0
2005-01-27 15:00:00,25.93,26.06,25.86,26.06,157800.0,12.1215,12.1822,12.0887,12.1822,157800.0
2005-01-27 15:30:00,26.05,26.05,25.96,26.03,136600.0,12.1776,12.1776,12.1355,12.1682,136600.0
2005-01-28 09:30:00,25.95,25.96,25.88,25.9,96200.0,12.1308,12.1355,12.0981,12.1074,96200.0
2005-01-28 10:00:00,25.92,25.92,25.77,25.88,103000.0,12.1168,12.1168,12.0467,12.0981,103000.0
2005-01-28 10:30:00,25.88,25.98,25.86,25.93,184200.0,12.0981,12.1448,12.0887,12.1215,184200.0
2005-01-28 11:00:00,25.93,25.95,25.8,25.83,164600.0,12.1215,12.1308,12.0607,12.0747,164600.0
2005-01-28 11:30:00,25.81,25.91,25.79,25.9,145400.0,12.0654,12.1121,12.056,12.1074,145400.0
2005-01-28 12:00:00,25.9,25.94,25.88,25.93,104400.0,12.1074,12.1261,12.0981,12.1215,104400.0
2005-01-28 12:30:00,25.93,26.0,25.89,25.95,131800.0,12.1215,12.1542,12.1028,12.1308,131800.0
2005-01-28 13:00:00,25.95,25.97,25.89,25.95,79600.0,12.1308,12.1402,12.1028,12.1308,79600.0
2005-01-28 13:30:00,25.95,25.99,25.9,25.97,45200.0,12.1308,12.1495,12.1074,12.1402,45200.0
2005-01-28 14:00:00,25.96,26.02,25.95,26.02,71000.0,12.1355,12.1635,12.1308,12.1635,71000.0
2005-01-28 14:30:00,26.02,26.05,25.97,25.98,66400.0,12.1635,12.1776,12.1402,12.1448,66400.0
2005-01-28 15:00:00,25.97,26.08,25.94,26.05,174800.0,12.1402,12.1916,12.1261,12.1776,174800.0
2005-01-28 15:30:00,26.04,26.17,26.02,26.11,222200.0,12.1729,12.2337,12.1635,12.2056,222200.0
2005-01-31 09:30:00,26.1,26.41,26.0,26.41,238000.0,12.2009,12.3459,12.1542,12.3459,238000.0
2005-01-31 10:00:00,26.4,26.41,26.21,26.28,158000.0,12.3412,12.3459,12.2524,12.2851,158000.0
2005-01-31 10:30:00,26.28,26.28,26.17,26.22,67400.0,12.2851,12.2851,12.2337,12.257,67400.0
2005-01-31 11:00:00,26.22,26.27,26.19,26.24,60800.0,12.257,12.2804,12.243,12.2664,60800.0
2005-01-31 11:30:00,26.23,26.23,26.15,26.18,37800.0,12.2617,12.2617,12.2243,12.2383,37800.0
2005-01-31 12:00:00,26.17,26.25,26.13,26.19,66000.0,12.2337,12.2711,12.215,12.243,66000.0
2005-01-31 12:30:00,26.18,26.18,26.11,26.18,36200.0,12.2383,12.2383,12.2056,12.2383,36200.0
2005-01-31 13:00:00,26.18,26.18,26.14,26.16,34400.0,12.2383,12.2383,12.2196,12.229,34400.0
2005-01-31 13:30:00,26.16,26.21,26.12,26.14,69800.0,12.229,12.2524,12.2103,12.2196,69800.0
2005-01-31 14:00:00,26.14,26.14,26.08,26.09,70000.0,12.2196,12.2196,12.1916,12.1963,70000.0
2005-01-31 14:30:00,26.08,26.2,26.07,26.18,58000.0,12.1916,12.2477,12.1869,12.2383,58000.0
2005-01-31 15:00:00,26.18,26.23,26.13,26.19,110200.0,12.2383,12.2617,12.215,12.243,110200.0
2005-01-31 15:30:00,26.18,26.32,26.18,26.3,166000.0,12.2383,12.3038,12.2383,12.2944,166000.0
2005-02-01 09:30:00,26.38,26.5,26.3,26.44,149800.0,12.3318,12.3879,12.2944,12.3599,149800.0
2005-02-01 10:00:00,26.43,26.46,26.36,26.44,255800.0,12.3552,12.3692,12.3225,12.3599,255800.0
2005-02-01 10:30:00,26.44,26.58,26.36,26.53,454000.0,12.3599,12.4253,12.3225,12.402,454000.0
2005-02-01 11:00:00,26.52,26.73,26.52,26.7,257600.0,12.3973,12.4954,12.3973,12.4814,257600.0
2005-02-01 11:30:00,26.7,26.75,26.64,26.67,118800.0,12.4814,12.5048,12.4534,12.4674,118800.0
2005-02-01 12:00:00,26.67,26.74,26.67,26.71,79600.0,12.4674,12.5001,12.4674,12.4861,79600.0
2005-02-01 12:30:00,26.71,26.8,26.7,26.74,115200.0,12.4861,12.5282,12.4814,12.5001,115200.0
2005-02-01 13:00:00,26.73,26.74,26.64,26.7,80800.0,12.4954,12.5001,12.4534,12.4814,80800.0
2005-02-01 13:30:00,26.7,26.75,26.7,26.75,65200.0,12.4814,12.5048,12.4814,12.5048,65200.0
2005-02-01 14:00:00,26.75,26.82,26.74,26.79,101000.0,12.5048,12.5375,12.5001,12.5235,101000.0
2005-02-01 14:30:00,26.8,26.84,26.71,26.76,119000.0,12.5282,12.5469,12.4861,12.5095,119000.0
2005-02-01 15:00:00,26.77,26.79,26.72,26.72,150400.0,12.5141,12.5235,12.4908,12.4908,150400.0
2005-02-01 15:30:00,26.7,26.8,26.63,26.8,420000.0,12.4814,12.5282,12.4487,12.5282,420000.0
2005-02-02 09:30:00,26.72,26.86,26.65,26.8,155200.0,12.4908,12.5562,12.458,12.5282,155200.0
2005-02-02 10:00:00,26.8,26.8,26.68,26.68,81400.0,12.5282,12.5282,12.4721,12.4721,81400.0
2005-02-02 10:30:00,26.68,26.75,26.66,26.66,137200.0,12.4721,12.5048,12.4627,12.4627,137200.0
2005-02-02 11:00:00,26.66,26.74,26.66,26.7,137400.0,12.4627,12.5001,12.4627,12.4814,137400.0
2005-02-02 11:30:00,26.7,26.71,26.66,26.7,133400.0,12.4814,12.4861,12.4627,12.4814,133400.0
2005-02-02 12:00:00,26.71,26.74,26.68,26.7,101000.0,12.4861,12.5001,12.4721,12.4814,101000.0
2005-02-02 12:30:00,26.7,26.74,26.68,26.71,75400.0,12.4814,12.5001,12.4721,12.4861,75400.0
2005-02-02 13:00:00,26.72,26.73,26.7,26.71,66200.0,12.4908,12.4954,12.4814,12.4861,66200.0
2005-02-02 13:30:00,26.71,26.71,26.68,26.71,78600.0,12.4861,12.4861,12.4721,12.4861,78600.0
2005-02-02 14:00:00,26.71,26.75,26.7,26.75,204200.0,12.4861,12.5048,12.4814,12.5048,204200.0
2005-02-02 14:30:00,26.75,26.75,26.59,26.69,115400.0,12.5048,12.5048,12.43,12.4767,115400.0
2005-02-02 15:00:00,26.7,26.7,26.61,26.64,125000.0,12.4814,12.4814,12.4393,12.4534,125000.0
2005-02-02 15:30:00,26.64,26.75,26.64,26.72,287800.0,12.4534,12.5048,12.4534,12.4908,287800.0
2005-02-03 09:30:00,26.53,26.64,26.39,26.55,254000.0,12.402,12.4534,12.3365,12.4113,254000.0
2005-02-03 10:00:00,26.55,26.68,26.44,26.68,175000.0,12.4113,12.4721,12.3599,12.4721,175000.0
2005-02-03 10:30:00,26.67,26.81,26.65,26.75,100800.0,12.4674,12.5328,12.458,12.5048,100800.0
2005-02-03 11:00:00,26.75,26.82,26.68,26.68,93800.0,12.5048,12.5375,12.4721,12.4721,93800.0
2005-02-03 11:30:00,26.68,26.74,26.62,26.62,71400.0,12.4721,12.5001,12.444,12.444,71400.0
2005-02-03 12:00:00,26.64,26.73,26.64,26.7,61400.0,12.4534,12.4954,12.4534,12.4814,61400.0
2005-02-03 12:30:00,26.7,26.78,26.7,26.73,61400.0,12.4814,12.5188,12.4814,12.4954,61400.0
2005-02-03 13:00:00,26.74,26.77,26.71,26.73,37000.0,12.5001,12.5141,12.4861,12.4954,37000.0
2005-02-03 13:30:00,26.73,26.75,26.7,26.73,58200.0,12.4954,12.5048,12.4814,12.4954,58200.0
2005-02-03 14:00:00,26.74,26.77,26.73,26.74,73000.0,12.5001,12.5141,12.4954,12.5001,73000.0
2005-02-03 14:30:00,26.74,26.78,26.71,26.76,122400.0,12.5001,12.5188,12.4861,12.5095,122400.0
2005-02-03 15:00:00,26.77,26.78,26.68,26.76,83000.0,12.5141,12.5188,12.4721,12.5095,83000.0
2005-02-03 15:30:00,26.76,26.83,26.76,26.83,262600.0,12.5095,12.5422,12.5095,12.5422,262600.0
2005-02-04 09:30:00,26.96,27.15,26.93,27.1,207600.0,12.603,12.6918,12.5889,12.6684,207600.0
2005-02-04 10:00:00,27.09,27.2,27.02,27.03,142400.0,12.6637,12.7152,12.631,12.6357,142400.0
2005-02-04 10:30:00,27.03,27.07,27.0,27.03,132800.0,12.6357,12.6544,12.6217,12.6357,132800.0
2005-02-04 11:00:00,27.03,27.03,26.95,27.0,74000.0,12.6357,12.6357,12.5983,12.6217,74000.0
2005-02-04 11:30:00,27.0,27.02,26.97,27.0,42800.0,12.6217,12.631,12.6076,12.6217,42800.0
2005-02-04 12:00:00,27.0,27.05,26.97,26.98,79600.0,12.6217,12.645,12.6076,12.6123,79600.0
2005-02-04 12:30:00,26.98,27.0,26.95,26.96,28400.0,12.6123,12.6217,12.5983,12.603,28400.0
2005-02-04 13:00:00,26.96,27.0,26.96,27.0,67400.0,12.603,12.6217,12.603,12.6217,67400.0
2005-02-04 13:30:00,27.0,27.01,26.95,26.97,101400.0,12.6217,12.6263,12.5983,12.6076,101400.0
2005-02-04 14:00:00,26.96,26.98,26.93,26.95,77200.0,12.603,12.6123,12.5889,12.5983,77200.0
2005-02-04 14:30:00,26.96,27.01,26.95,27.01,100200.0,12.603,12.6263,12.5983,12.6263,100200.0
2005-02-04 15:00:00,27.03,27.04,26.99,27.02,173800.0,12.6357,12.6404,12.617,12.631,173800.0
2005-02-04 15:30:00,27.02,27.11,27.02,27.1,361400.0,12.631,12.6731,12.631,12.6684,361400.0
2005-02-07 09:30:00,27.0,27.3,26.95,27.17,197000.0,12.6217,12.7619,12.5983,12.7011,197000.0
2005-02-07 10:00:00,27.17,27.18,27.06,27.1,154400.0,12.7011,12.7058,12.6497,12.6684,154400.0
2005-02-07 10:30:00,27.1,27.13,27.0,27.09,133400.0,12.6684,12.6824,12.6217,12.6637,133400.0
2005-02-07 11:00:00,27.09,27.13,27.07,27.11,83400.0,12.6637,12.6824,12.6544,12.6731,83400.0
2005-02-07 11:30:00,27.11,27.12,27.03,27.04,92800.0,12.6731,12.6778,12.6357,12.6404,92800.0
2005-02-07 12:00:00,27.04,27.08,27.03,27.07,62800.0,12.6404,12.6591,12.6357,12.6544,62800.0
2005-02-07 12:30:00,27.06,27.12,27.04,27.12,60400.0,12.6497,12.6778,12.6404,12.6778,60400.0
2005-02-07 13:00:00,27.11,27.11,27.0,27.06,83400.0,12.6731,12.6731,12.6217,12.6497,83400.0
2005-02-07 13:30:00,27.05,27.07,27.0,27.0,71200.0,12.645,12.6544,12.6217,12.6217,71200.0
2005-02-07 14:00:00,26.99,27.13,26.99,27.11,82600.0,12.617,12.6824,12.617,12.6731,82600.0
2005-02-07 14:30:00,27.11,27.13,27.09,27.11,119400.0,12.6731,12.6824,12.6637,12.6731,119400.0
2005-02-07 15:00:00,27.12,27.16,27.08,27.15,434400.0,12.6778,12.6965,12.6591,12.6918,434400.0
2005-02-07 15:30:00,27.15,27.15,27.1,27.13,156000.0,12.6918,12.6918,12.6684,12.6824,156000.0
2005-02-08 09:30:00,27.0,27.19,26.98,27.13,202600.0,12.6217,12.7105,12.6123,12.6824,202600.0
2005-02-08 10:00:00,27.13,27.2,27.09,27.14,143600.0,12.6824,12.7152,12.6637,12.6871,143600.0
2005-02-08 10:30:00,27.14,27.25,27.12,27.22,95800.0,12.6871,12.7385,12.6778,12.7245,95800.0
2005-02-08 11:00:00,27.21,27.23,27.15,27.21,161800.0,12.7198,12.7292,12.6918,12.7198,161800.0
2005-02-08 11:30:00,27.21,27.21,27.13,27.2,138200.0,12.7198,12.7198,12.6824,12.7152,138200.0
2005-02-08 12:00:00,27.2,27.21,27.16,27.18,144600.0,12.7152,12.7198,12.6965,12.7058,144600.0
2005-02-08 12:30:00,27.18,27.18,27.06,27.11,214000.0,12.7058,12.7058,12.6497,12.6731,214000.0
2005-02-08 13:00:00,27.12,27.14,27.11,27.13,77600.0,12.6778,12.6871,12.6731,12.6824,77600.0
2005-02-08 13:30:00,27.13,27.15,27.12,27.12,98600.0,12.6824,12.6918,12.6778,12.6778,98600.0
2005-02-08 14:00:00,27.13,27.14,27.09,27.09,104600.0,12.6824,12.6871,12.6637,12.6637,104600.0
2005-02-08 14:30:00,27.09,27.13,27.07,27.13,103600.0,12.6637,12.6824,12.6544,12.6824,103600.0
2005-02-08 15:00:00,27.13,27.13,27.08,27.08,137600.0,12.6824,12.6824,12.6591,12.6591,137600.0
2005-02-08 15:30:00,27.08,27.24,27.04,27.13,276800.0,12.6591,12.7339,12.6404,12.6824,276800.0
2005-02-09 09:30:00,27.13,27.26,27.05,27.24,352000.0,12.6824,12.7432,12.645,12.7339,352000.0
2005-02-09 10:00:00,27.24,27.28,27.18,27.2,255200.0,12.7339,12.7526,12.7058,12.7152,255200.0
2005-02-09 10:30:00,27.19,27.27,27.15,27.23,90200.0,12.7105,12.7479,12.6918,12.7292,90200.0
2005-02-09 11:00:00,27.23,27.27,27.22,27.25,62400.0,12.7292,12.7479,12.7245,12.7385,62400.0
2005-02-09 11:30:00,27.25,27.25,27.18,27.24,63400.0,12.7385,12.7385,12.7058,12.7339,63400.0
2005-02-09 12:00:00,27.24,27.25,27.19,27.22,40800.0,12.7339,12.7385,12.7105,12.7245,40800.0
2005-02-09 12:30:00,27.22,27.23,27.21,27.23,22400.0,12.7245,12.7292,12.7198,12.7292,22400.0
2005-02-09 13:00:00,27.25,27.29,27.21,27.28,57200.0,12.7385,12.7572,12.7198,12.7526,57200.0
2005-02-09 13:30:00,27.27,27.33,27.24,27.33,128000.0,12.7479,12.7759,12.7339,12.7759,128000.0
2005-02-09 14:00:00,27.32,27.32,27.15,27.25,101600.0,12.7713,12.7713,12.6918,12.7385,101600.0
2005-02-09 14:30:00,27.24,27.26,27.2,27.2,54000.0,12.7339,12.7432,12.7152,12.7152,54000.0
2005-02-09 15:00:00,27.18,27.23,27.16,27.18,183000.0,12.7058,12.7292,12.6965,12.7058,183000.0
2005-02-09 15:30:00,27.18,27.22,27.05,27.11,998800.0,12.7058,12.7245,12.645,12.6731,998800.0
2005-02-10 09:30:00,27.25,27.25,27.02,27.04,177800.0,12.7385,12.7385,12.631,12.6404,177800.0
2005-02-10 10:00:00,27.03,27.14,27.02,27.06,122000.0,12.6357,12.6871,12.631,12.6497,122000.0
2005-02-10 10:30:00,27.05,27.1,27.04,27.1,61000.0,12.645,12.6684,12.6404,12.6684,61000.0
2005-02-10 11:00:00,27.09,27.12,27.05,27.1,52800.0,12.6637,12.6778,12.645,12.6684,52800.0
2005-02-10 11:30:00,27.09,27.1,27.03,27.04,36600.0,12.6637,12.6684,12.6357,12.6404,36600.0
2005-02-10 12:00:00,27.06,27.1,27.04,27.07,30000.0,12.6497,12.6684,12.6404,12.6544,30000.0
2005-02-10 12:30:00,27.07,27.09,27.05,27.05,38400.0,12.6544,12.6637,12.645,12.645,38400.0
2005-02-10 13:00:00,27.04,27.11,26.98,27.11,102200.0,12.6404,12.6731,12.6123,12.6731,102200.0
2005-02-10 13:30:00,27.11,27.13,27.02,27.07,94600.0,12.6731,12.6824,12.631,12.6544,94600.0
2005-02-10 14:00:00,27.07,27.09,27.04,27.07,73400.0,12.6544,12.6637,12.6404,12.6544,73400.0
2005-02-10 14:30:00,27.07,27.14,27.07,27.1,67400.0,12.6544,12.6871,12.6544,12.6684,67400.0
2005-02-10 15:00:00,27.1,27.13,27.07,27.08,74600.0,12.6684,12.6824,12.6544,12.6591,74600.0
2005-02-10 15:30:00,27.09,27.12,27.07,27.11,123000.0,12.6637,12.6778,12.6544,12.6731,123000.0
2005-02-11 09:30:00,27.13,27.18,26.97,27.05,240000.0,12.6824,12.7058,12.6076,12.645,240000.0
2005-02-11 10:00:00,27.05,27.06,26.88,26.98,182600.0,12.645,12.6497,12.5656,12.6123,182600.0
2005-02-11 10:30:00,26.98,27.05,26.97,26.98,130200.0,12.6123,12.645,12.6076,12.6123,130200.0
2005-02-11 11:00:00,26.98,27.25,26.98,27.24,151200.0,12.6123,12.7385,12.6123,12.7339,151200.0
2005-02-11 11:30:00,27.27,27.31,27.12,27.18,144200.0,12.7479,12.7666,12.6778,12.7058,144200.0
2005-02-11 12:00:00,27.18,27.23,27.17,27.17,85400.0,12.7058,12.7292,12.7011,12.7011,85400.0
2005-02-11 12:30:00,27.15,27.19,27.09,27.17,85200.0,12.6918,12.7105,12.6637,12.7011,85200.0
2005-02-11 13:00:00,27.17,27.17,27.1,27.13,73200.0,12.7011,12.7011,12.6684,12.6824,73200.0
2005-02-11 13:30:00,27.13,27.14,27.07,27.08,53200.0,12.6824,12.6871,12.6544,12.6591,53200.0
2005-02-11 14:00:00,27.07,27.12,27.06,27.07,112800.0,12.6544,12.6778,12.6497,12.6544,112800.0
2005-02-11 14:30:00,27.07,27.1,27.05,27.06,88800.0,12.6544,12.6684,12.645,12.6497,88800.0
2005-02-11 15:00:00,27.06,27.1,27.05,27.06,114200.0,12.6497,12.6684,12.645,12.6497,114200.0
2005-02-11 15:30:00,27.05,27.14,27.04,27.09,235400.0,12.645,12.6871,12.6404,12.6637,235400.0
2005-02-14 09:30:00,27.12,27.33,27.12,27.25,180200.0,12.6778,12.7759,12.6778,12.7385,180200.0
2005-02-14 10:00:00,27.24,27.34,27.19,27.29,130600.0,12.7339,12.7806,12.7105,12.7572,130600.0
2005-02-14 10:30:00,27.29,27.29,27.21,27.25,85600.0,12.7572,12.7572,12.7198,12.7385,85600.0
2005-02-14 11:00:00,27.25,27.25,27.13,27.17,146600.0,12.7385,12.7385,12.6824,12.7011,146600.0
2005-02-14 11:30:00,27.17,27.23,27.15,27.2,122600.0,12.7011,12.7292,12.6918,12.7152,122600.0
2005-02-14 12:00:00,27.2,27.22,27.18,27.21,124600.0,12.7152,12.7245,12.7058,12.7198,124600.0
2005-02-14 12:30:00,27.21,27.3,27.21,27.28,89000.0,12.7198,12.7619,12.7198,12.7526,89000.0
2005-02-14 13:00:00,27.28,27.28,27.19,27.2,90400.0,12.7526,12.7526,12.7105,12.7152,90400.0
2005-02-14 13:30:00,27.2,27.21,27.17,27.17,478800.0,12.7152,12.7198,12.7011,12.7011,478800.0
2005-02-14 14:00:00,27.17,27.26,27.14,27.16,130800.0,12.7011,12.7432,12.6871,12.6965,130800.0
2005-02-14 14:30:00,27.15,27.15,27.06,27.08,143200.0,12.6918,12.6918,12.6497,12.6591,143200.0
2005-02-14 15:00:00,27.08,27.09,27.03,27.08,199800.0,12.6591,12.6637,12.6357,12.6591,199800.0
2005-02-14 15:30:00,27.08,27.15,27.05,27.15,187400.0,12.6591,12.6918,12.645,12.6918,187400.0
2005-02-15 09:30:00,27.17,27.17,26.93,26.93,159800.0,12.7011,12.7011,12.5889,12.5889,159800.0
2005-02-15 10:00:00,26.93,26.97,26.84,26.92,181200.0,12.5889,12.6076,12.5469,12.5843,181200.0
2005-02-15 10:30:00,26.92,27.0,26.92,26.99,114000.0,12.5843,12.6217,12.5843,12.617,114000.0
2005-02-15 11:00:00,26.99,27.0,26.96,26.96,124800.0,12.617,12.6217,12.603,12.603,124800.0
2005-02-15 11:30:00,26.95,26.98,26.92,26.97,177400.0,12.5983,12.6123,12.5843,12.6076,177400.0
2005-02-15 12:00:00,26.97,27.0,26.94,27.0,92600.0,12.6076,12.6217,12.5936,12.6217,92600.0
2005-02-15 12:30:00,26.99,27.0,26.92,26.92,102600.0,12.617,12.6217,12.5843,12.5843,102600.0
2005-02-15 13:00:00,26.92,26.97,26.88,26.89,70600.0,12.5843,12.6076,12.5656,12.5702,70600.0
2005-02-15 13:30:00,26.91,26.96,26.88,26.88,86000.0,12.5796,12.603,12.5656,12.5656,86000.0
2005-02-15 14:00:00,26.88,26.91,26.82,26.82,111000.0,12.5656,12.5796,12.5375,12.5375,111000.0
2005-02-15 14:30:00,26.82,26.9,26.8,26.86,135600.0,12.5375,12.5749,12.5282,12.5562,135600.0
2005-02-15 15:00:00,26.86,26.89,26.85,26.86,101400.0,12.5562,12.5702,12.5515,12.5562,101400.0
2005-02-15 15:30:00,26.86,26.89,26.79,26.83,300000.0,12.5562,12.5702,12.5235,12.5422,300000.0
2005-02-16 09:30:00,26.84,26.91,26.81,26.84,143200.0,12.5469,12.5796,12.5328,12.5469,143200.0
2005-02-16 10:00:00,26.84,26.93,26.8,26.93,227600.0,12.5469,12.5889,12.5282,12.5889,227600.0
2005-02-16 10:30:00,26.93,27.0,26.89,26.92,76800.0,12.5889,12.6217,12.5702,12.5843,76800.0
2005-02-16 11:00:00,26.92,27.0,26.88,26.92,70800.0,12.5843,12.6217,12.5656,12.5843,70800.0
2005-02-16 11:30:00,26.92,26.97,26.91,26.93,99000.0,12.5843,12.6076,12.5796,12.5889,99000.0
2005-02-16 12:00:00,26.93,27.0,26.93,27.0,140000.0,12.5889,12.6217,12.5889,12.6217,140000.0
2005-02-16 12:30:00,27.0,27.13,26.99,27.05,205200.0,12.6217,12.6824,12.617,12.645,205200.0
2005-02-16 13:00:00,27.05,27.06,27.02,27.02,104000.0,12.645,12.6497,12.631,12.631,104000.0
2005-02-16 13:30:00,27.03,27.06,27.0,27.03,55000.0,12.6357,12.6497,12.6217,12.6357,55000.0
2005-02-16 14:00:00,27.04,27.04,27.0,27.02,88800.0,12.6404,12.6404,12.6217,12.631,88800.0
2005-02-16 14:30:00,27.04,27.06,26.99,27.05,134400.0,12.6404,12.6497,12.617,12.645,134400.0
2005-02-16 15:00:00,27.06,27.18,27.04,27.15,92800.0,12.6497,12.7058,12.6404,12.6918,92800.0
2005-02-16 15:30:00,27.15,27.2,27.13,27.18,131400.0,12.6918,12.7152,12.6824,12.7058,131400.0
2005-02-17 09:30:00,27.11,27.18,27.03,27.1,164600.0,12.6731,12.7058,12.6357,12.6684,164600.0
2005-02-17 10:00:00,27.13,27.19,27.0,27.07,106200.0,12.6824,12.7105,12.6217,12.6544,106200.0
2005-02-17 10:30:00,27.06,27.07,26.93,26.97,89600.0,12.6497,12.6544,12.5889,12.6076,89600.0
2005-02-17 11:00:00,26.99,27.2,26.99,27.18,83000.0,12.617,12.7152,12.617,12.7058,83000.0
2005-02-17 11:30:00,27.18,27.23,27.08,27.11,90000.0,12.7058,12.7292,12.6591,12.6731,90000.0
2005-02-17 12:00:00,27.11,27.21,27.1,27.18,62200.0,12.6731,12.7198,12.6684,12.7058,62200.0
2005-02-17 12:30:00,27.18,27.18,27.1,27.11,40800.0,12.7058,12.7058,12.6684,12.6731,40800.0
2005-02-17 13:00:00,27.11,27.14,27.03,27.06,93800.0,12.6731,12.6871,12.6357,12.6497,93800.0
2005-02-17 13:30:00,27.06,27.12,27.03,27.11,40600.0,12.6497,12.6778,12.6357,12.6731,40600.0
2005-02-17 14:00:00,27.11,27.16,27.05,27.16,63200.0,12.6731,12.6965,12.645,12.6965,63200.0
2005-02-17 14:30:00,27.15,27.16,27.02,27.05,78800.0,12.6918,12.6965,12.631,12.645,78800.0
2005-02-17 15:00:00,27.05,27.09,27.0,27.04,80000.0,12.645,12.6637,12.6217,12.6404,80000.0
2005-02-17 15:30:00,27.03,27.07,26.98,27.0,136800.0,12.6357,12.6544,12.6123,12.6217,136800.0
2005-02-18 09:30:00,27.11,27.11,26.78,26.92,557800.0,12.6731,12.6731,12.5188,12.5843,557800.0
2005-02-18 10:00:00,26.92,26.92,26.69,26.7,194600.0,12.5843,12.5843,12.4767,12.4814,194600.0
2005-02-18 10:30:00,26.71,26.72,26.56,26.59,144400.0,12.4861,12.4908,12.416,12.43,144400.0
2005-02-18 11:00:00,26.59,26.65,26.58,26.59,130200.0,12.43,12.458,12.4253,12.43,130200.0
2005-02-18 11:30:00,26.6,26.68,26.6,26.66,168800.0,12.4347,12.4721,12.4347,12.4627,168800.0
2005-02-18 12:00:00,26.66,26.67,26.57,26.61,105200.0,12.4627,12.4674,12.4207,12.4393,105200.0
2005-02-18 12:30:00,26.61,26.61,26.5,26.52,97400.0,12.4393,12.4393,12.3879,12.3973,97400.0
2005-02-18 13:00:00,26.53,26.58,26.5,26.52,108800.0,12.402,12.4253,12.3879,12.3973,108800.0
2005-02-18 13:30:00,26.52,26.57,26.5,26.57,119600.0,12.3973,12.4207,12.3879,12.4207,119600.0
2005-02-18 14:00:00,26.56,26.67,26.56,26.61,76600.0,12.416,12.4674,12.416,12.4393,76600.0
2005-02-18 14:30:00,26.63,26.73,26.61,26.7,70000.0,12.4487,12.4954,12.4393,12.4814,70000.0
2005-02-18 15:00:00,26.7,26.75,26.66,26.7,130800.0,12.4814,12.5048,12.4627,12.4814,130800.0
2005-02-18 15:30:00,26.71,26.72,26.64,26.65,101800.0,12.4861,12.4908,12.4534,12.458,101800.0
2005-02-22 09:30:00,26.58,26.58,26.3,26.36,235200.0,12.4253,12.4253,12.2944,12.3225,235200.0
2005-02-22 10:00:00,26.36,26.46,26.3,26.4,206400.0,12.3225,12.3692,12.2944,12.3412,206400.0
2005-02-22 10:30:00,26.38,26.4,26.34,26.36,111600.0,12.3318,12.3412,12.3131,12.3225,111600.0
2005-02-22 11:00:00,26.36,26.38,26.28,26.28,110800.0,12.3225,12.3318,12.2851,12.2851,110800.0
2005-02-22 11:30:00,26.3,26.31,26.26,26.29,70200.0,12.2944,12.2991,12.2757,12.2898,70200.0
2005-02-22 12:00:00,26.29,26.29,26.03,26.07,215600.0,12.2898,12.2898,12.1682,12.1869,215600.0
2005-02-22 12:30:00,26.07,26.07,25.92,25.98,143000.0,12.1869,12.1869,12.1168,12.1448,143000.0
2005-02-22 13:00:00,25.98,26.1,25.97,26.1,68200.0,12.1448,12.2009,12.1402,12.2009,68200.0
2005-02-22 13:30:00,26.11,26.17,26.06,26.11,80000.0,12.2056,12.2337,12.1822,12.2056,80000.0
2005-02-22 14:00:00,26.13,26.14,26.02,26.09,63400.0,12.215,12.2196,12.1635,12.1963,63400.0
2005-02-22 14:30:00,26.09,26.11,25.95,25.97,98600.0,12.1963,12.2056,12.1308,12.1402,98600.0
2005-02-22 15:00:00,25.99,26.11,25.97,25.98,158200.0,12.1495,12.2056,12.1402,12.1448,158200.0
2005-02-22 15:30:00,25.98,26.02,25.77,25.78,365400.0,12.1448,12.1635,12.0467,12.0514,365400.0
2005-02-23 09:30:00,25.95,26.2,25.95,26.11,358000.0,12.1308,12.2477,12.1308,12.2056,358000.0
2005-02-23 10:00:00,26.15,26.32,26.08,26.25,272800.0,12.2243,12.3038,12.1916,12.2711,272800.0
2005-02-23 10:30:00,26.28,26.32,26.2,26.29,143400.0,12.2851,12.3038,12.2477,12.2898,143400.0
2005-02-23 11:00:00,26.29,26.35,26.24,26.25,209800.0,12.2898,12.3178,12.2664,12.2711,209800.0
2005-02-23 11:30:00,26.25,26.42,26.25,26.4,126800.0,12.2711,12.3505,12.2711,12.3412,126800.0
2005-02-23 12:00:00,26.4,26.41,26.34,26.34,90200.0,12.3412,12.3459,12.3131,12.3131,90200.0
2005-02-23 12:30:00,26.35,26.35,26.31,26.32,49800.0,12.3178,12.3178,12.2991,12.3038,49800.0
2005-02-23 13:00:00,26.32,26.33,26.29,26.33,90600.0,12.3038,12.3085,12.2898,12.3085,90600.0
2005-02-23 13:30:00,26.33,26.34,26.26,26.28,114200.0,12.3085,12.3131,12.2757,12.2851,114200.0
2005-02-23 14:00:00,26.28,26.29,26.18,26.25,153400.0,12.2851,12.2898,12.2383,12.2711,153400.0
2005-02-23 14:30:00,26.25,26.3,26.2,26.24,130600.0,12.2711,12.2944,12.2477,12.2664,130600.0
2005-02-23 15:00:00,26.24,26.3,26.2,26.26,122000.0,12.2664,12.2944,12.2477,12.2757,122000.0
2005-02-23 15:30:00,26.27,26.27,26.2,26.2,187800.0,12.2804,12.2804,12.2477,12.2477,187800.0
2005-02-24 09:30:00,26.19,26.5,26.19,26.3,107200.0,12.243,12.3879,12.243,12.2944,107200.0
2005-02-24 10:00:00,26.28,26.35,26.25,26.33,41000.0,12.2851,12.3178,12.2711,12.3085,41000.0
2005-02-24 10:30:00,26.34,26.43,26.27,26.27,69000.0,12.3131,12.3552,12.2804,12.2804,69000.0
2005-02-24 11:00:00,26.3,26.36,26.27,26.31,183800.0,12.2944,12.3225,12.2804,12.2991,183800.0
2005-02-24 11:30:00,26.32,26.38,26.3,26.38,101400.0,12.3038,12.3318,12.2944,12.3318,101400.0
2005-02-24 12:00:00,26.38,26.4,26.32,26.36,81000.0,12.3318,12.3412,12.3038,12.3225,81000.0
2005-02-24 12:30:00,26.36,26.4,26.36,26.38,34600.0,12.3225,12.3412,12.3225,12.3318,34600.0
2005-02-24 13:00:00,26.38,26.41,26.36,26.4,58000.0,12.3318,12.3459,12.3225,12.3412,58000.0
2005-02-24 13:30:00,26.4,26.48,26.4,26.43,85400.0,12.3412,12.3786,12.3412,12.3552,85400.0
2005-02-24 14:00:00,26.43,26.54,26.42,26.47,92000.0,12.3552,12.4066,12.3505,12.3739,92000.0
2005-02-24 14:30:00,26.47,26.51,26.46,26.5,127600.0,12.3739,12.3926,12.3692,12.3879,127600.0
2005-02-24 15:00:00,26.5,26.59,26.46,26.49,110400.0,12.3879,12.43,12.3692,12.3833,110400.0
2005-02-24 15:30:00,26.51,26.6,26.49,26.54,126400.0,12.3926,12.4347,12.3833,12.4066,126400.0
2005-02-25 09:30:00,26.45,26.62,26.45,26.58,121400.0,12.3646,12.444,12.3646,12.4253,121400.0
2005-02-25 10:00:00,26.58,26.7,26.5,26.7,76400.0,12.4253,12.4814,12.3879,12.4814,76400.0
2005-02-25 10:30:00,26.71,26.96,26.7,26.96,102400.0,12.4861,12.603,12.4814,12.603,102400.0
2005-02-25 11:00:00,26.97,27.2,26.97,27.16,199200.0,12.6076,12.7152,12.6076,12.6965,199200.0
2005-02-25 11:30:00,27.16,27.22,27.06,27.17,138600.0,12.6965,12.7245,12.6497,12.7011,138600.0
2005-02-25 12:00:00,27.17,27.17,27.13,27.16,98600.0,12.7011,12.7011,12.6824,12.6965,98600.0
2005-02-25 12:30:00,27.18,27.18,27.15,27.18,66400.0,12.7058,12.7058,12.6918,12.7058,66400.0
2005-02-25 13:00:00,27.18,27.18,27.13,27.17,80000.0,12.7058,12.7058,12.6824,12.7011,80000.0
2005-02-25 13:30:00,27.17,27.24,27.17,27.22,59400.0,12.7011,12.7339,12.7011,12.7245,59400.0
2005-02-25 14:00:00,27.22,27.3,27.18,27.19,92600.0,12.7245,12.7619,12.7058,12.7105,92600.0
2005-02-25 14:30:00,27.22,27.3,27.17,27.22,112000.0,12.7245,12.7619,12.7011,12.7245,112000.0
2005-02-25 15:00:00,27.22,27.32,27.18,27.3,82200.0,12.7245,12.7713,12.7058,12.7619,82200.0
2005-02-25 15:30:00,27.3,27.31,27.17,27.18,180200.0,12.7619,12.7666,12.7011,12.7058,180200.0
2005-02-28 09:30:00,27.15,27.3,27.14,27.26,219000.0,12.6918,12.7619,12.6871,12.7432,219000.0
2005-02-28 10:00:00,27.25,27.36,27.25,27.33,100400.0,12.7385,12.79,12.7385,12.7759,100400.0
2005-02-28 10:30:00,27.33,27.4,27.33,27.4,95200.0,12.7759,12.8087,12.7759,12.8087,95200.0
2005-02-28 11:00:00,27.4,27.42,27.34,27.39,72000.0,12.8087,12.818,12.7806,12.804,72000.0
2005-02-28 11:30:00,27.39,27.48,27.39,27.41,28800.0,12.804,12.846,12.804,12.8133,28800.0
2005-02-28 12:00:00,27.4,27.4,27.15,27.16,133000.0,12.8087,12.8087,12.6918,12.6965,133000.0
2005-02-28 12:30:00,27.16,27.19,27.13,27.13,98400.0,12.6965,12.7105,12.6824,12.6824,98400.0
2005-02-28 13:00:00,27.13,27.14,27.08,27.12,37200.0,12.6824,12.6871,12.6591,12.6778,37200.0
2005-02-28 13:30:00,27.11,27.13,27.05,27.08,61800.0,12.6731,12.6824,12.645,12.6591,61800.0
2005-02-28 14:00:00,27.07,27.13,27.02,27.13,65400.0,12.6544,12.6824,12.631,12.6824,65400.0
2005-02-28 14:30:00,27.13,27.17,27.11,27.16,74200.0,12.6824,12.7011,12.6731,12.6965,74200.0
2005-02-28 15:00:00,27.16,27.34,27.15,27.3,106200.0,12.6965,12.7806,12.6918,12.7619,106200.0
2005-02-28 15:30:00,27.29,27.33,27.13,27.14,275400.0,12.7572,12.7759,12.6824,12.6871,275400.0
2005-03-01 09:30:00,27.28,27.49,27.24,27.47,203400.0,12.7526,12.8507,12.7339,12.8414,203400.0
2005-03-01 10:00:00,27.47,27.57,27.37,27.37,440200.0,12.8414,12.8881,12.7946,12.7946,440200.0
2005-03-01 10:30:00,27.37,27.37,27.2,27.21,1117000.0,12.7946,12.7946,12.7152,12.7198,1117000.0
2005-03-01 11:00:00,27.2,27.23,27.13,27.15,114200.0,12.7152,12.7292,12.6824,12.6918,114200.0
2005-03-01 11:30:00,27.17,27.2,27.09,27.15,1344800.0,12.7011,12.7152,12.6637,12.6918,1344800.0
2005-03-01 12:00:00,27.14,27.15,26.98,26.98,120800.0,12.6871,12.6918,12.6123,12.6123,120800.0
2005-03-01 12:30:00,26.98,27.03,26.97,27.01,107200.0,12.6123,12.6357,12.6076,12.6263,107200.0
2005-03-01 13:00:00,27.0,27.04,26.98,27.01,81000.0,12.6217,12.6404,12.6123,12.6263,81000.0
2005-03-01 13:30:00,27.01,27.04,26.99,27.02,81000.0,12.6263,12.6404,12.617,12.631,81000.0
2005-03-01 14:00:00,27.01,27.05,26.99,26.99,71200.0,12.6263,12.645,12.617,12.617,71200.0
2005-03-01 14:30:00,26.98,27.01,26.96,27.0,107400.0,12.6123,12.6263,12.603,12.6217,107400.0
2005-03-01 15:00:00,27.0,27.04,26.98,27.02,123800.0,12.6217,12.6404,12.6123,12.631,123800.0
2005-03-01 15:30:00,27.02,27.04,26.96,26.99,134600.0,12.631,12.6404,12.603,12.617,134600.0
2005-03-02 09:30:00,26.9,26.99,26.8,26.99,174200.0,12.5749,12.617,12.5282,12.617,174200.0
2005-03-02 10:00:00,26.98,26.99,26.88,26.93,322600.0,12.6123,12.617,12.5656,12.5889,322600.0
2005-03-02 10:30:00,26.93,26.95,26.9,26.92,103200.0,12.5889,12.5983,12.5749,12.5843,103200.0
2005-03-02 11:00:00,26.92,27.18,26.89,27.14,256200.0,12.5843,12.7058,12.5702,12.6871,256200.0
2005-03-02 11:30:00,27.15,27.27,27.09,27.16,134400.0,12.6918,12.7479,12.6637,12.6965,134400.0
2005-03-02 12:00:00,27.17,27.29,27.17,27.21,71400.0,12.7011,12.7572,12.7011,12.7198,71400.0
2005-03-02 12:30:00,27.23,27.25,27.19,27.24,76800.0,12.7292,12.7385,12.7105,12.7339,76800.0
2005-03-02 13:00:00,27.23,27.25,27.21,27.25,83400.0,12.7292,12.7385,12.7198,12.7385,83400.0
2005-03-02 13:30:00,27.25,27.39,27.18,27.23,189400.0,12.7385,12.804,12.7058,12.7292,189400.0
2005-03-02 14:00:00,27.23,27.25,27.17,27.18,53600.0,12.7292,12.7385,12.7011,12.7058,53600.0
2005-03-02 14:30:00,27.18,27.23,27.1,27.21,171000.0,12.7058,12.7292,12.6684,12.7198,171000.0
2005-03-02 15:00:00,27.21,27.28,27.19,27.26,158200.0,12.7198,12.7526,12.7105,12.7432,158200.0
2005-03-02 15:30:00,27.27,27.28,27.17,27.24,147600.0,12.7479,12.7526,12.7011,12.7339,147600.0
2005-03-03 09:30:00,27.26,27.26,27.04,27.15,220600.0,12.7432,12.7432,12.6404,12.6918,220600.0
2005-03-03 10:00:00,27.11,27.15,27.05,27.06,338800.0,12.6731,12.6918,12.645,12.6497,338800.0
2005-03-03 10:30:00,27.05,27.11,27.02,27.08,273800.0,12.645,12.6731,12.631,12.6591,273800.0
2005-03-03 11:00:00,27.08,27.11,27.05,27.05,189000.0,12.6591,12.6731,12.645,12.645,189000.0
2005-03-03 11:30:00,27.06,27.07,26.93,27.0,1719600.0,12.6497,12.6544,12.5889,12.6217,1719600.0
2005-03-03 12:00:00,27.0,27.05,27.0,27.01,91800.0,12.6217,12.645,12.6217,12.6263,91800.0
2005-03-03 12:30:00,27.01,27.08,27.0,27.08,68200.0,12.6263,12.6591,12.6217,12.6591,68200.0
2005-03-03 13:00:00,27.08,27.19,27.08,27.14,171600.0,12.6591,12.7105,12.6591,12.6871,171600.0
2005-03-03 13:30:00,27.14,27.18,27.13,27.15,77800.0,12.6871,12.7058,12.6824,12.6918,77800.0
2005-03-03 14:00:00,27.15,27.22,27.14,27.2,132600.0,12.6918,12.7245,12.6871,12.7152,132600.0
2005-03-03 14:30:00,27.2,27.25,27.2,27.23,93800.0,12.7152,12.7385,12.7152,12.7292,93800.0
2005-03-03 15:00:00,27.24,27.26,27.21,27.25,360600.0,12.7339,12.7432,12.7198,12.7385,360600.0
2005-03-03 15:30:00,27.24,27.29,27.23,27.23,165000.0,12.7339,12.7572,12.7292,12.7292,165000.0
2005-03-04 09:30:00,27.4,27.7,27.4,27.6,419000.0,12.8087,12.9489,12.8087,12.9021,419000.0
2005-03-04 10:00:00,27.61,27.83,27.61,27.75,225600.0,12.9068,13.0097,12.9068,12.9723,225600.0
2005-03-04 10:30:00,27.76,27.95,27.75,27.95,346200.0,12.9769,13.0658,12.9723,13.0658,346200.0
2005-03-04 11:00:00,27.96,28.02,27.86,27.92,295400.0,13.0704,13.0985,13.0237,13.0517,295400.0
2005-03-04 11:30:00,27.92,28.05,27.92,28.05,190400.0,13.0517,13.1125,13.0517,13.1125,190400.0
2005-03-04 12:00:00,28.03,28.11,28.0,28.11,293200.0,13.1032,13.1406,13.0891,13.1406,293200.0
2005-03-04 12:30:00,28.11,28.11,27.98,28.01,194200.0,13.1406,13.1406,13.0798,13.0938,194200.0
2005-03-04 13:00:00,28.02,28.04,28.0,28.03,144000.0,13.0985,13.1078,13.0891,13.1032,144000.0
2005-03-04 13:30:00,28.02,28.04,27.97,28.04,152000.0,13.0985,13.1078,13.0751,13.1078,152000.0
2005-03-04 14:00:00,28.05,28.08,28.0,28.04,155400.0,13.1125,13.1265,13.0891,13.1078,155400.0
2005-03-04 14:30:00,28.04,28.07,28.03,28.06,106000.0,13.1078,13.1219,13.1032,13.1172,106000.0
2005-03-04 15:00:00,28.06,28.1,27.95,28.06,163600.0,13.1172,13.1359,13.0658,13.1172,163600.0
2005-03-04 15:30:00,28.06,28.07,28.0,28.06,287600.0,13.1172,13.1219,13.0891,13.1172,287600.0
2005-03-07 09:30:00,27.71,27.75,27.7,27.74,311400.0,13.0839,13.1028,13.0792,13.0981,311400.0
2005-03-07 10:00:00,27.74,27.84,27.74,27.76,168600.0,13.0981,13.1453,13.0981,13.1075,168600.0
2005-03-07 10:30:00,27.76,27.78,27.74,27.78,89200.0,13.1075,13.117,13.0981,13.117,89200.0
2005-03-07 11:00:00,27.78,27.78,27.73,27.75,216800.0,13.117,13.117,13.0934,13.1028,216800.0
2005-03-07 11:30:00,27.75,27.83,27.73,27.81,264200.0,13.1028,13.1406,13.0934,13.1311,264200.0
2005-03-07 12:00:00,27.81,27.9,27.8,27.88,224200.0,13.1311,13.1736,13.1264,13.1642,224200.0
2005-03-07 12:30:00,27.89,27.9,27.86,27.86,152200.0,13.1689,13.1736,13.1547,13.1547,152200.0
2005-03-07 13:00:00,27.86,27.89,27.83,27.88,120600.0,13.1547,13.1689,13.1406,13.1642,120600.0
2005-03-07 13:30:00,27.88,27.89,27.83,27.86,100000.0,13.1642,13.1689,13.1406,13.1547,100000.0
2005-03-07 14:00:00,27.86,27.86,27.75,27.81,99200.0,13.1547,13.1547,13.1028,13.1311,99200.0
2005-03-07 14:30:00,27.82,27.85,27.8,27.84,102400.0,13.1359,13.15,13.1264,13.1453,102400.0
2005-03-07 15:00:00,27.85,27.92,27.83,27.91,87800.0,13.15,13.1831,13.1406,13.1784,87800.0
2005-03-07 15:30:00,27.9,27.9,27.78,27.83,184400.0,13.1736,13.1736,13.117,13.1406,184400.0
2005-03-08 09:30:00,27.78,27.8,27.5,27.5,157000.0,13.117,13.1264,12.9848,12.9848,157000.0
2005-03-08 10:00:00,27.5,27.59,27.5,27.5,133800.0,12.9848,13.0273,12.9848,12.9848,133800.0
2005-03-08 10:30:00,27.5,27.54,27.47,27.53,185800.0,12.9848,13.0036,12.9706,12.9989,185800.0
2005-03-08 11:00:00,27.51,27.56,27.48,27.49,237600.0,12.9895,13.0131,12.9753,12.98,237600.0
2005-03-08 11:30:00,27.5,27.55,27.43,27.48,133000.0,12.9848,13.0084,12.9517,12.9753,133000.0
2005-03-08 12:00:00,27.49,27.54,27.49,27.5,52800.0,12.98,13.0036,12.98,12.9848,52800.0
2005-03-08 12:30:00,27.5,27.61,27.48,27.59,212800.0,12.9848,13.0367,12.9753,13.0273,212800.0
2005-03-08 13:00:00,27.59,27.66,27.57,27.59,539000.0,13.0273,13.0603,13.0178,13.0273,539000.0
2005-03-08 13:30:00,27.58,27.64,27.56,27.63,147600.0,13.0225,13.0509,13.0131,13.0461,147600.0
2005-03-08 14:00:00,27.64,27.65,27.6,27.64,84400.0,13.0509,13.0556,13.032,13.0509,84400.0
2005-03-08 14:30:00,27.65,27.65,27.6,27.65,71800.0,13.0556,13.0556,13.032,13.0556,71800.0
2005-03-08 15:00:00,27.65,27.68,27.62,27.64,74400.0,13.0556,13.0698,13.0414,13.0509,74400.0
2005-03-08 15:30:00,27.64,27.65,27.56,27.59,127200.0,13.0509,13.0556,13.0131,13.0273,127200.0
2005-03-09 09:30:00,27.45,27.45,27.21,27.3,222600.0,12.9612,12.9612,12.8478,12.8903,222600.0
2005-03-09 10:00:00,27.3,27.3,27.16,27.25,175800.0,12.8903,12.8903,12.8242,12.8667,175800.0
2005-03-09 10:30:00,27.24,27.3,27.18,27.22,131200.0,12.862,12.8903,12.8337,12.8526,131200.0
2005-03-09 11:00:00,27.22,27.25,27.18,27.18,89600.0,12.8526,12.8667,12.8337,12.8337,89600.0
2005-03-09 11:30:00,27.19,27.21,27.13,27.13,71400.0,12.8384,12.8478,12.8101,12.8101,71400.0
2005-03-09 12:00:00,27.13,27.16,27.13,27.14,109800.0,12.8101,12.8242,12.8101,12.8148,109800.0
2005-03-09 12:30:00,27.16,27.2,27.13,27.13,56800.0,12.8242,12.8431,12.8101,12.8101,56800.0
2005-03-09 13:00:00,27.13,27.17,27.1,27.15,131800.0,12.8101,12.8289,12.7959,12.8195,131800.0
2005-03-09 13:30:00,27.15,27.22,27.13,27.2,86000.0,12.8195,12.8526,12.8101,12.8431,86000.0
2005-03-09 14:00:00,27.21,27.28,27.18,27.26,116400.0,12.8478,12.8809,12.8337,12.8714,116400.0
2005-03-09 14:30:00,27.26,27.31,27.23,27.3,166400.0,12.8714,12.895,12.8573,12.8903,166400.0
2005-03-09 15:00:00,27.3,27.35,27.2,27.26,180800.0,12.8903,12.9139,12.8431,12.8714,180800.0
2005-03-09 15:30:00,27.26,27.27,27.06,27.09,181600.0,12.8714,12.8762,12.777,12.7912,181600.0
2005-03-10 09:30:00,27.1,27.21,27.1,27.11,191400.0,12.7959,12.8478,12.7959,12.8006,191400.0
2005-03-10 10:00:00,27.11,27.15,26.95,27.01,165600.0,12.8006,12.8195,12.7251,12.7534,165600.0
2005-03-10 10:30:00,27.02,27.14,27.02,27.09,110000.0,12.7581,12.8148,12.7581,12.7912,110000.0
2005-03-10 11:00:00,27.09,27.14,27.03,27.11,161400.0,12.7912,12.8148,12.7628,12.8006,161400.0
2005-03-10 11:30:00,27.11,27.18,27.11,27.15,102800.0,12.8006,12.8337,12.8006,12.8195,102800.0
2005-03-10 12:00:00,27.15,27.29,27.15,27.24,162800.0,12.8195,12.8856,12.8195,12.862,162800.0
2005-03-10 12:30:00,27.24,27.28,27.2,27.25,56000.0,12.862,12.8809,12.8431,12.8667,56000.0
2005-03-10 13:00:00,27.25,27.32,27.23,27.3,132600.0,12.8667,12.8998,12.8573,12.8903,132600.0
2005-03-10 13:30:00,27.3,27.46,27.28,27.46,185000.0,12.8903,12.9659,12.8809,12.9659,185000.0
2005-03-10 14:00:00,27.46,27.48,27.4,27.47,243200.0,12.9659,12.9753,12.9375,12.9706,243200.0
2005-03-10 14:30:00,27.46,27.65,27.46,27.57,310400.0,12.9659,13.0556,12.9659,13.0178,310400.0
2005-03-10 15:00:00,27.57,27.58,27.4,27.46,255400.0,13.0178,13.0225,12.9375,12.9659,255400.0
2005-03-10 15:30:00,27.46,27.5,27.4,27.5,228600.0,12.9659,12.9848,12.9375,12.9848,228600.0
2005-03-11 09:30:00,27.53,27.65,27.42,27.48,252000.0,12.9989,13.0556,12.947,12.9753,252000.0
2005-03-11 10:00:00,27.47,27.5,27.38,27.41,145600.0,12.9706,12.9848,12.9281,12.9423,145600.0
2005-03-11 10:30:00,27.42,27.48,27.34,27.39,119200.0,12.947,12.9753,12.9092,12.9328,119200.0
2005-03-11 11:00:00,27.39,27.5,27.34,27.39,93200.0,12.9328,12.9848,12.9092,12.9328,93200.0
2005-03-11 11:30:00,27.38,27.45,27.32,27.33,51000.0,12.9281,12.9612,12.8998,12.9045,51000.0
2005-03-11 12:00:00,27.33,27.38,27.29,27.33,75200.0,12.9045,12.9281,12.8856,12.9045,75200.0
2005-03-11 12:30:00,27.33,27.36,27.25,27.25,32400.0,12.9045,12.9187,12.8667,12.8667,32400.0
2005-03-11 13:00:00,27.28,27.31,27.25,27.28,38600.0,12.8809,12.895,12.8667,12.8809,38600.0
2005-03-11 13:30:00,27.27,27.27,27.18,27.22,50000.0,12.8762,12.8762,12.8337,12.8526,50000.0
2005-03-11 14:00:00,27.23,27.31,27.22,27.27,47400.0,12.8573,12.895,12.8526,12.8762,47400.0
2005-03-11 14:30:00,27.27,27.32,27.18,27.26,73000.0,12.8762,12.8998,12.8337,12.8714,73000.0
2005-03-11 15:00:00,27.26,27.29,27.2,27.25,89600.0,12.8714,12.8856,12.8431,12.8667,89600.0
2005-03-11 15:30:00,27.25,27.27,27.18,27.18,77400.0,12.8667,12.8762,12.8337,12.8337,77400.0
2005-03-14 09:30:00,27.2,27.36,27.16,27.29,144800.0,12.8431,12.9187,12.8242,12.8856,144800.0
2005-03-14 10:00:00,27.3,27.35,27.22,27.35,276800.0,12.8903,12.9139,12.8526,12.9139,276800.0
2005-03-14 10:30:00,27.36,27.45,27.36,27.41,66400.0,12.9187,12.9612,12.9187,12.9423,66400.0
2005-03-14 11:00:00,27.41,27.45,27.36,27.36,58600.0,12.9423,12.9612,12.9187,12.9187,58600.0
2005-03-14 11:30:00,27.36,27.39,27.35,27.38,80000.0,12.9187,12.9328,12.9139,12.9281,80000.0
2005-03-14 12:00:00,27.38,27.4,27.36,27.36,44800.0,12.9281,12.9375,12.9187,12.9187,44800.0
2005-03-14 12:30:00,27.36,27.43,27.35,27.4,33000.0,12.9187,12.9517,12.9139,12.9375,33000.0
2005-03-14 13:00:00,27.41,27.45,27.36,27.39,47400.0,12.9423,12.9612,12.9187,12.9328,47400.0
2005-03-14 13:30:00,27.39,27.41,27.35,27.4,80000.0,12.9328,12.9423,12.9139,12.9375,80000.0
2005-03-14 14:00:00,27.4,27.41,27.35,27.35,70200.0,12.9375,12.9423,12.9139,12.9139,70200.0
2005-03-14 14:30:00,27.34,27.39,27.32,27.39,45600.0,12.9092,12.9328,12.8998,12.9328,45600.0
2005-03-14 15:00:00,27.39,27.47,27.38,27.43,99200.0,12.9328,12.9706,12.9281,12.9517,99200.0
2005-03-14 15:30:00,27.43,27.59,27.42,27.59,191600.0,12.9517,13.0273,12.947,13.0273,191600.0
2005-03-15 09:30:00,27.69,27.73,27.61,27.61,183200.0,13.0745,13.0934,13.0367,13.0367,183200.0
2005-03-15 10:00:00,27.64,27.79,27.64,27.72,142800.0,13.0509,13.1217,13.0509,13.0886,142800.0
2005-03-15 10:30:00,27.72,27.88,27.72,27.75,195400.0,13.0886,13.1642,13.0886,13.1028,195400.0
2005-03-15 11:00:00,27.75,27.82,27.74,27.78,62200.0,13.1028,13.1359,13.0981,13.117,62200.0
2005-03-15 11:30:00,27.79,27.8,27.54,27.61,107600.0,13.1217,13.1264,13.0036,13.0367,107600.0
2005-03-15 12:00:00,27.61,27.68,27.56,27.68,64200.0,13.0367,13.0698,13.0131,13.0698,64200.0
2005-03-15 12:30:00,27.66,27.67,27.61,27.66,35200.0,13.0603,13.065,13.0367,13.0603,35200.0
2005-03-15 13:00:00,27.66,27.67,27.54,27.54,67600.0,13.0603,13.065,13.0036,13.0036,67600.0
2005-03-15 13:30:00,27.54,27.54,27.45,27.53,128800.0,13.0036,13.0036,12.9612,12.9989,128800.0
2005-03-15 14:00:00,27.52,27.6,27.48,27.53,30200.0,12.9942,13.032,12.9753,12.9989,30200.0
2005-03-15 14:30:00,27.52,27.59,27.45,27.53,75400.0,12.9942,13.0273,12.9612,12.9989,75400.0
2005-03-15 15:00:00,27.54,27.57,27.45,27.45,51600.0,13.0036,13.0178,12.9612,12.9612,51600.0
2005-03-15 15:30:00,27.46,27.5,27.35,27.35,86000.0,12.9659,12.9848,12.9139,12.9139,86000.0
2005-03-16 09:30:00,27.35,27.55,27.32,27.43,127200.0,12.9139,13.0084,12.8998,12.9517,127200.0
2005-03-16 10:00:00,27.41,27.42,27.29,27.34,196600.0,12.9423,12.947,12.8856,12.9092,196600.0
2005-03-16 10:30:00,27.33,27.42,27.29,27.35,194000.0,12.9045,12.947,12.8856,12.9139,194000.0
2005-03-16 11:00:00,27.35,27.35,26.9,26.93,174000.0,12.9139,12.9139,12.7015,12.7156,174000.0
2005-03-16 11:30:00,26.92,27.0,26.8,26.83,145000.0,12.7109,12.7487,12.6542,12.6684,145000.0
2005-03-16 12:00:00,26.84,27.22,26.84,27.22,76400.0,12.6731,12.8526,12.6731,12.8526,76400.0
2005-03-16 12:30:00,27.22,27.24,27.13,27.24,60200.0,12.8526,12.862,12.8101,12.862,60200.0
2005-03-16 13:00:00,27.24,27.28,27.09,27.13,61200.0,12.862,12.8809,12.7912,12.8101,61200.0
2005-03-16 13:30:00,27.13,27.13,27.0,27.08,64400.0,12.8101,12.8101,12.7487,12.7864,64400.0
2005-03-16 14:00:00,27.07,27.08,26.97,27.0,63400.0,12.7817,12.7864,12.7345,12.7487,63400.0
2005-03-16 14:30:00,27.0,27.07,26.93,26.93,108800.0,12.7487,12.7817,12.7156,12.7156,108800.0
2005-03-16 15:00:00,26.93,27.0,26.92,26.96,73000.0,12.7156,12.7487,12.7109,12.7298,73000.0
2005-03-16 15:30:00,26.96,26.98,26.9,26.95,135400.0,12.7298,12.7392,12.7015,12.7251,135400.0
2005-03-17 09:30:00,27.0,27.3,27.0,27.06,111600.0,12.7487,12.8903,12.7487,12.777,111600.0
2005-03-17 10:00:00,27.06,27.18,27.02,27.1,60000.0,12.777,12.8337,12.7581,12.7959,60000.0
2005-03-17 10:30:00,27.07,27.1,27.0,27.03,41000.0,12.7817,12.7959,12.7487,12.7628,41000.0
2005-03-17 11:00:00,27.05,27.07,26.99,26.99,33800.0,12.7723,12.7817,12.744,12.744,33800.0
2005-03-17 11:30:00,26.99,27.05,26.98,27.02,50600.0,12.744,12.7723,12.7392,12.7581,50600.0
2005-03-17 12:00:00,27.03,27.05,26.98,27.04,42600.0,12.7628,12.7723,12.7392,12.7676,42600.0
2005-03-17 12:30:00,27.07,27.1,27.03,27.05,87400.0,12.7817,12.7959,12.7628,12.7723,87400.0
2005-03-17 13:00:00,27.03,27.06,27.0,27.0,73000.0,12.7628,12.777,12.7487,12.7487,73000.0
2005-03-17 13:30:00,27.0,27.04,26.98,26.99,70200.0,12.7487,12.7676,12.7392,12.744,70200.0
2005-03-17 14:00:00,26.98,27.08,26.95,27.07,71400.0,12.7392,12.7864,12.7251,12.7817,71400.0
2005-03-17 14:30:00,27.08,27.1,27.04,27.08,96800.0,12.7864,12.7959,12.7676,12.7864,96800.0
2005-03-17 15:00:00,27.08,27.11,27.05,27.11,100200.0,12.7864,12.8006,12.7723,12.8006,100200.0
2005-03-17 15:30:00,27.11,27.14,27.06,27.08,121000.0,12.8006,12.8148,12.777,12.7864,121000.0
2005-03-18 09:30:00,27.14,27.21,27.05,27.15,521600.0,12.8148,12.8478,12.7723,12.8195,521600.0
2005-03-18 10:00:00,27.14,27.22,27.11,27.13,78200.0,12.8148,12.8526,12.8006,12.8101,78200.0
2005-03-18 10:30:00,27.13,27.14,27.05,27.08,145000.0,12.8101,12.8148,12.7723,12.7864,145000.0
2005-03-18 11:00:00,27.07,27.11,27.01,27.08,66000.0,12.7817,12.8006,12.7534,12.7864,66000.0
2005-03-18 11:30:00,27.08,27.08,27.0,27.04,48000.0,12.7864,12.7864,12.7487,12.7676,48000.0
2005-03-18 12:00:00,27.04,27.1,27.04,27.08,31200.0,12.7676,12.7959,12.7676,12.7864,31200.0
2005-03-18 12:30:00,27.09,27.11,27.07,27.08,26800.0,12.7912,12.8006,12.7817,12.7864,26800.0
2005-03-18 13:00:00,27.08,27.1,27.0,27.03,60000.0,12.7864,12.7959,12.7487,12.7628,60000.0
2005-03-18 13:30:00,27.02,27.03,26.92,27.02,135400.0,12.7581,12.7628,12.7109,12.7581,135400.0
2005-03-18 14:00:00,27.03,27.09,26.98,27.06,132200.0,12.7628,12.7912,12.7392,12.777,132200.0
2005-03-18 14:30:00,27.05,27.11,26.98,27.05,93400.0,12.7723,12.8006,12.7392,12.7723,93400.0
2005-03-18 15:00:00,27.05,27.06,26.97,27.0,146200.0,12.7723,12.777,12.7345,12.7487,146200.0
2005-03-18 15:30:00,27.0,27.18,27.0,27.14,233600.0,12.7487,12.8337,12.7487,12.8148,233600.0
2005-03-21 09:30:00,27.1,27.21,27.05,27.16,92400.0,12.7959,12.8478,12.7723,12.8242,92400.0
2005-03-21 10:00:00,27.15,27.23,27.08,27.18,112200.0,12.8195,12.8573,12.7864,12.8337,112200.0
2005-03-21 10:30:00,27.19,27.21,27.09,27.11,109200.0,12.8384,12.8478,12.7912,12.8006,109200.0
2005-03-21 11:00:00,27.11,27.15,26.97,27.0,109000.0,12.8006,12.8195,12.7345,12.7487,109000.0
2005-03-21 11:30:00,27.0,27.06,26.97,27.06,146600.0,12.7487,12.777,12.7345,12.777,146600.0
2005-03-21 12:00:00,27.06,27.15,27.0,27.11,73000.0,12.777,12.8195,12.7487,12.8006,73000.0
2005-03-21 12:30:00,27.11,27.16,27.06,27.11,52800.0,12.8006,12.8242,12.777,12.8006,52800.0
2005-03-21 13:00:00,27.11,27.16,27.08,27.13,52800.0,12.8006,12.8242,12.7864,12.8101,52800.0
2005-03-21 13:30:00,27.12,27.18,27.07,27.09,54000.0,12.8053,12.8337,12.7817,12.7912,54000.0
2005-03-21 14:00:00,27.1,27.1,27.04,27.07,60600.0,12.7959,12.7959,12.7676,12.7817,60600.0
2005-03-21 14:30:00,27.07,27.12,27.06,27.09,45800.0,12.7817,12.8053,12.777,12.7912,45800.0
2005-03-21 15:00:00,27.1,27.11,27.08,27.1,57600.0,12.7959,12.8006,12.7864,12.7959,57600.0
2005-03-21 15:30:00,27.09,27.15,27.02,27.1,113400.0,12.7912,12.8195,12.7581,12.7959,113400.0
2005-03-22 09:30:00,27.09,27.17,26.99,27.04,132600.0,12.7912,12.8289,12.744,12.7676,132600.0
2005-03-22 10:00:00,27.04,27.11,27.02,27.04,69800.0,12.7676,12.8006,12.7581,12.7676,69800.0
2005-03-22 10:30:00,27.03,27.09,27.02,27.07,39600.0,12.7628,12.7912,12.7581,12.7817,39600.0
2005-03-22 11:00:00,27.08,27.08,27.0,27.05,56000.0,12.7864,12.7864,12.7487,12.7723,56000.0
2005-03-22 11:30:00,27.05,27.1,27.05,27.08,39000.0,12.7723,12.7959,12.7723,12.7864,39000.0
2005-03-22 12:00:00,27.06,27.08,27.06,27.08,46000.0,12.777,12.7864,12.777,12.7864,46000.0
2005-03-22 12:30:00,27.07,27.08,27.05,27.06,36000.0,12.7817,12.7864,12.7723,12.777,36000.0
2005-03-22 13:00:00,27.06,27.08,27.06,27.08,17400.0,12.777,12.7864,12.777,12.7864,17400.0
2005-03-22 13:30:00,27.08,27.09,27.07,27.07,21200.0,12.7864,12.7912,12.7817,12.7817,21200.0
2005-03-22 14:00:00,27.07,27.11,26.87,26.91,120800.0,12.7817,12.8006,12.6873,12.7062,120800.0
2005-03-22 14:30:00,26.93,26.93,26.71,26.74,195600.0,12.7156,12.7156,12.6117,12.6259,195600.0
2005-03-22 15:00:00,26.74,26.75,26.41,26.45,222000.0,12.6259,12.6306,12.4701,12.489,222000.0
2005-03-22 15:30:00,26.45,26.49,26.27,26.28,286000.0,12.489,12.5079,12.404,12.4087,286000.0
2005-03-23 09:30:00,26.24,26.24,25.74,26.0,332800.0,12.3898,12.3898,12.1537,12.2765,332800.0
2005-03-23 10:00:00,26.0,26.05,25.96,26.0,258200.0,12.2765,12.3001,12.2576,12.2765,258200.0
2005-03-23 10:30:00,26.0,26.04,25.96,26.0,245000.0,12.2765,12.2954,12.2576,12.2765,245000.0
2005-03-23 11:00:00,25.98,26.07,25.97,26.05,175600.0,12.2671,12.3096,12.2623,12.3001,175600.0
2005-03-23 11:30:00,26.05,26.09,26.03,26.08,80400.0,12.3001,12.319,12.2907,12.3143,80400.0
2005-03-23 12:00:00,26.07,26.11,26.05,26.07,63200.0,12.3096,12.3284,12.3001,12.3096,63200.0
2005-03-23 12:30:00,26.07,26.13,26.07,26.08,70800.0,12.3096,12.3379,12.3096,12.3143,70800.0
2005-03-23 13:00:00,26.08,26.13,26.08,26.1,49600.0,12.3143,12.3379,12.3143,12.3237,49600.0
2005-03-23 13:30:00,26.1,26.1,26.05,26.08,67800.0,12.3237,12.3237,12.3001,12.3143,67800.0
2005-03-23 14:00:00,26.08,26.13,26.05,26.13,78000.0,12.3143,12.3379,12.3001,12.3379,78000.0
2005-03-23 14:30:00,26.13,26.13,26.06,26.11,40200.0,12.3379,12.3379,12.3048,12.3284,40200.0
2005-03-23 15:00:00,26.11,26.19,26.1,26.15,122000.0,12.3284,12.3662,12.3237,12.3473,122000.0
2005-03-23 15:30:00,26.15,26.15,26.07,26.07,111600.0,12.3473,12.3473,12.3096,12.3096,111600.0
2005-03-24 09:30:00,26.3,26.4,26.2,26.38,237400.0,12.4182,12.4654,12.3709,12.4559,237400.0
2005-03-24 10:00:00,26.36,26.48,26.3,26.47,143800.0,12.4465,12.5031,12.4182,12.4984,143800.0
2005-03-24 10:30:00,26.47,26.49,26.41,26.45,107600.0,12.4984,12.5079,12.4701,12.489,107600.0
2005-03-24 11:00:00,26.44,26.45,26.39,26.43,68000.0,12.4843,12.489,12.4606,12.4795,68000.0
2005-03-24 11:30:00,26.43,26.49,26.39,26.43,70200.0,12.4795,12.5079,12.4606,12.4795,70200.0
2005-03-24 12:00:00,26.43,26.47,26.42,26.45,49400.0,12.4795,12.4984,12.4748,12.489,49400.0
2005-03-24 12:30:00,26.45,26.47,26.41,26.43,46600.0,12.489,12.4984,12.4701,12.4795,46600.0
2005-03-24 13:00:00,26.43,26.47,26.43,26.45,53800.0,12.4795,12.4984,12.4795,12.489,53800.0
2005-03-24 13:30:00,26.45,26.48,26.42,26.45,33200.0,12.489,12.5031,12.4748,12.489,33200.0
2005-03-24 14:00:00,26.47,26.49,26.45,26.47,23400.0,12.4984,12.5079,12.489,12.4984,23400.0
2005-03-24 14:30:00,26.48,26.48,26.42,26.47,38200.0,12.5031,12.5031,12.4748,12.4984,38200.0
2005-03-24 15:00:00,26.48,26.52,26.42,26.5,93800.0,12.5031,12.522,12.4748,12.5126,93800.0
2005-03-24 15:30:00,26.5,26.58,26.46,26.54,171200.0,12.5126,12.5504,12.4937,12.5315,171200.0
2005-03-28 09:30:00,26.6,26.71,26.45,26.71,113400.0,12.5598,12.6117,12.489,12.6117,113400.0
2005-03-28 10:00:00,26.68,26.85,26.66,26.85,95600.0,12.5976,12.6778,12.5881,12.6778,95600.0
2005-03-28 10:30:00,26.85,26.89,26.7,26.74,114800.0,12.6778,12.6967,12.607,12.6259,114800.0
2005-03-28 11:00:00,26.74,26.78,26.72,26.77,100600.0,12.6259,12.6448,12.6165,12.6401,100600.0
2005-03-28 11:30:00,26.77,26.79,26.7,26.78,46800.0,12.6401,12.6495,12.607,12.6448,46800.0
2005-03-28 12:00:00,26.78,26.78,26.68,26.74,36600.0,12.6448,12.6448,12.5976,12.6259,36600.0
2005-03-28 12:30:00,26.74,26.75,26.71,26.73,47000.0,12.6259,12.6306,12.6117,12.6212,47000.0
2005-03-28 13:00:00,26.73,26.76,26.73,26.75,46000.0,12.6212,12.6354,12.6212,12.6306,46000.0
2005-03-28 13:30:00,26.75,26.8,26.75,26.78,43600.0,12.6306,12.6542,12.6306,12.6448,43600.0
2005-03-28 14:00:00,26.78,26.85,26.78,26.85,79400.0,12.6448,12.6778,12.6448,12.6778,79400.0
2005-03-28 14:30:00,26.86,26.91,26.84,26.89,71800.0,12.6826,12.7062,12.6731,12.6967,71800.0
2005-03-28 15:00:00,26.89,26.91,26.82,26.83,62800.0,12.6967,12.7062,12.6637,12.6684,62800.0
2005-03-28 15:30:00,26.84,26.86,26.77,26.79,168200.0,12.6731,12.6826,12.6401,12.6495,168200.0
2005-03-29 09:30:00,26.77,26.8,26.56,26.6,128800.0,12.6401,12.6542,12.5409,12.5598,128800.0
2005-03-29 10:00:00,26.61,26.85,26.59,26.78,103600.0,12.5645,12.6778,12.5551,12.6448,103600.0
2005-03-29 10:30:00,26.77,26.82,26.73,26.76,73000.0,12.6401,12.6637,12.6212,12.6354,73000.0
2005-03-29 11:00:00,26.74,26.75,26.69,26.73,50000.0,12.6259,12.6306,12.6023,12.6212,50000.0
2005-03-29 11:30:00,26.73,26.77,26.67,26.69,51600.0,12.6212,12.6401,12.5929,12.6023,51600.0
2005-03-29 12:00:00,26.7,26.72,26.65,26.65,59400.0,12.607,12.6165,12.5834,12.5834,59400.0
2005-03-29 12:30:00,26.65,26.7,26.65,26.69,42600.0,12.5834,12.607,12.5834,12.6023,42600.0
2005-03-29 13:00:00,26.7,26.71,26.55,26.58,71200.0,12.607,12.6117,12.5362,12.5504,71200.0
2005-03-29 13:30:00,26.6,26.6,26.52,26.54,57600.0,12.5598,12.5598,12.522,12.5315,57600.0
2005-03-29 14:00:00,26.54,26.54,26.33,26.38,109400.0,12.5315,12.5315,12.4323,12.4559,109400.0
2005-03-29 14:30:00,26.39,26.43,26.24,26.39,96200.0,12.4606,12.4795,12.3898,12.4606,96200.0
2005-03-29 15:00:00,26.38,26.38,26.25,26.32,163000.0,12.4559,12.4559,12.3945,12.4276,163000.0
2005-03-29 15:30:00,26.31,26.35,26.21,26.31,162000.0,12.4229,12.4418,12.3757,12.4229,162000.0
2005-03-30 09:30:00,26.43,26.8,26.43,26.65,199200.0,12.4795,12.6542,12.4795,12.5834,199200.0
2005-03-30 10:00:00,26.67,26.86,26.64,26.8,197600.0,12.5929,12.6826,12.5787,12.6542,197600.0
2005-03-30 10:30:00,26.8,26.9,26.8,26.82,160200.0,12.6542,12.7015,12.6542,12.6637,160200.0
2005-03-30 11:00:00,26.83,26.96,26.77,26.89,115200.0,12.6684,12.7298,12.6401,12.6967,115200.0
2005-03-30 11:30:00,26.89,26.9,26.78,26.81,58800.0,12.6967,12.7015,12.6448,12.659,58800.0
2005-03-30 12:00:00,26.81,26.83,26.77,26.81,55600.0,12.659,12.6684,12.6401,12.659,55600.0
2005-03-30 12:30:00,26.81,26.86,26.77,26.81,44400.0,12.659,12.6826,12.6401,12.659,44400.0
2005-03-30 13:00:00,26.82,26.85,26.78,26.81,213800.0,12.6637,12.6778,12.6448,12.659,213800.0
2005-03-30 13:30:00,26.81,26.82,26.69,26.79,62000.0,12.659,12.6637,12.6023,12.6495,62000.0
2005-03-30 14:00:00,26.8,26.82,26.64,26.66,92400.0,12.6542,12.6637,12.5787,12.5881,92400.0
2005-03-30 14:30:00,26.66,26.72,26.54,26.56,284200.0,12.5881,12.6165,12.5315,12.5409,284200.0
2005-03-30 15:00:00,26.56,26.63,26.54,26.63,48600.0,12.5409,12.574,12.5315,12.574,48600.0
2005-03-30 15:30:00,26.61,26.72,26.61,26.65,117600.0,12.5645,12.6165,12.5645,12.5834,117600.0
2005-03-31 09:30:00,26.9,27.14,26.83,27.06,237000.0,12.7015,12.8148,12.6684,12.777,237000.0
2005-03-31 10:00:00,27.06,27.13,27.02,27.07,189600.0,12.777,12.8101,12.7581,12.7817,189600.0
2005-03-31 10:30:00,27.07,27.14,27.06,27.11,81600.0,12.7817,12.8148,12.777,12.8006,81600.0
2005-03-31 11:00:00,27.14,27.2,27.13,27.18,124800.0,12.8148,12.8431,12.8101,12.8337,124800.0
2005-03-31 11:30:00,27.18,27.29,27.17,27.29,82200.0,12.8337,12.8856,12.8289,12.8856,82200.0
2005-03-31 12:00:00,27.29,27.29,27.13,27.22,72000.0,12.8856,12.8856,12.8101,12.8526,72000.0
2005-03-31 12:30:00,27.22,27.27,27.2,27.25,56400.0,12.8526,12.8762,12.8431,12.8667,56400.0
2005-03-31 13:00:00,27.25,27.25,27.21,27.21,37400.0,12.8667,12.8667,12.8478,12.8478,37400.0
2005-03-31 13:30:00,27.22,27.24,27.18,27.2,93400.0,12.8526,12.862,12.8337,12.8431,93400.0
2005-03-31 14:00:00,27.2,27.25,27.18,27.23,70000.0,12.8431,12.8667,12.8337,12.8573,70000.0
2005-03-31 14:30:00,27.23,27.28,27.22,27.25,111000.0,12.8573,12.8809,12.8526,12.8667,111000.0
2005-03-31 15:00:00,27.24,27.3,27.18,27.26,138400.0,12.862,12.8903,12.8337,12.8714,138400.0
2005-03-31 15:30:00,27.26,27.31,27.19,27.19,191200.0,12.8714,12.895,12.8384,12.8384,191200.0
2005-04-01 09:30:00,27.43,27.43,27.36,27.4,437000.0,12.9517,12.9517,12.9187,12.9375,437000.0
2005-04-01 10:00:00,27.4,27.44,27.31,27.34,229200.0,12.9375,12.9564,12.895,12.9092,229200.0
2005-04-01 10:30:00,27.33,27.39,27.25,27.27,113000.0,12.9045,12.9328,12.8667,12.8762,113000.0
2005-04-01 11:00:00,27.29,27.42,27.27,27.41,91400.0,12.8856,12.947,12.8762,12.9423,91400.0
2005-04-01 11:30:00,27.42,27.44,27.41,27.43,145200.0,12.947,12.9564,12.9423,12.9517,145200.0
2005-04-01 12:00:00,27.43,27.43,27.39,27.39,310400.0,12.9517,12.9517,12.9328,12.9328,310400.0
2005-04-01 12:30:00,27.39,27.39,27.18,27.18,133000.0,12.9328,12.9328,12.8337,12.8337,133000.0
2005-04-01 13:00:00,27.18,27.18,27.05,27.1,83800.0,12.8337,12.8337,12.7723,12.7959,83800.0
2005-04-01 13:30:00,27.08,27.08,26.93,27.02,131200.0,12.7864,12.7864,12.7156,12.7581,131200.0
2005-04-01 14:00:00,27.02,27.05,26.95,26.95,134600.0,12.7581,12.7723,12.7251,12.7251,134600.0
2005-04-01 14:30:00,26.96,27.0,26.83,26.92,144400.0,12.7298,12.7487,12.6684,12.7109,144400.0
2005-04-01 15:00:00,26.93,27.13,26.92,27.13,141200.0,12.7156,12.8101,12.7109,12.8101,141200.0
2005-04-01 15:30:00,27.12,27.29,27.05,27.18,167800.0,12.8053,12.8856,12.7723,12.8337,167800.0
2005-04-04 09:30:00,27.27,27.27,27.0,27.2,453600.0,12.8762,12.8762,12.7487,12.8431,453600.0
2005-04-04 10:00:00,27.18,27.18,27.07,27.1,175400.0,12.8337,12.8337,12.7817,12.7959,175400.0
2005-04-04 10:30:00,27.1,27.31,27.09,27.31,110000.0,12.7959,12.895,12.7912,12.895,110000.0
2005-04-04 11:00:00,27.3,27.34,27.15,27.2,177000.0,12.8903,12.9092,12.8195,12.8431,177000.0
2005-04-04 11:30:00,27.21,27.22,27.14,27.14,116400.0,12.8478,12.8526,12.8148,12.8148,116400.0
2005-04-04 12:00:00,27.14,27.2,27.11,27.14,70200.0,12.8148,12.8431,12.8006,12.8148,70200.0
2005-04-04 12:30:00,27.15,27.22,27.1,27.11,57200.0,12.8195,12.8526,12.7959,12.8006,57200.0
2005-04-04 13:00:00,27.11,27.11,27.03,27.04,43800.0,12.8006,12.8006,12.7628,12.7676,43800.0
2005-04-04 13:30:00,27.04,27.1,27.04,27.06,132200.0,12.7676,12.7959,12.7676,12.777,132200.0
2005-04-04 14:00:00,27.06,27.11,27.03,27.1,119400.0,12.777,12.8006,12.7628,12.7959,119400.0
2005-04-04 14:30:00,27.1,27.11,27.0,27.0,100800.0,12.7959,12.8006,12.7487,12.7487,100800.0
2005-04-04 15:00:00,27.0,27.05,26.9,26.98,225200.0,12.7487,12.7723,12.7015,12.7392,225200.0
2005-04-04 15:30:00,26.97,27.07,26.97,27.02,188600.0,12.7345,12.7817,12.7345,12.7581,188600.0
2005-04-05 09:30:00,26.98,27.21,26.93,27.15,80000.0,12.7392,12.8478,12.7156,12.8195,80000.0
2005-04-05 10:00:00,27.16,27.21,27.13,27.17,46000.0,12.8242,12.8478,12.8101,12.8289,46000.0
2005-04-05 10:30:00,27.18,27.27,27.17,27.22,53200.0,12.8337,12.8762,12.8289,12.8526,53200.0
2005-04-05 11:00:00,27.22,27.22,27.13,27.18,60000.0,12.8526,12.8526,12.8101,12.8337,60000.0
2005-04-05 11:30:00,27.16,27.16,27.1,27.1,68000.0,12.8242,12.8242,12.7959,12.7959,68000.0
2005-04-05 12:00:00,27.11,27.16,27.09,27.16,24400.0,12.8006,12.8242,12.7912,12.8242,24400.0
2005-04-05 12:30:00,27.17,27.2,27.11,27.11,363400.0,12.8289,12.8431,12.8006,12.8006,363400.0
2005-04-05 13:00:00,27.11,27.15,27.1,27.11,37400.0,12.8006,12.8195,12.7959,12.8006,37400.0
2005-04-05 13:30:00,27.11,27.18,27.09,27.14,57200.0,12.8006,12.8337,12.7912,12.8148,57200.0
2005-04-05 14:00:00,27.15,27.16,27.03,27.14,72600.0,12.8195,12.8242,12.7628,12.8148,72600.0
2005-04-05 14:30:00,27.11,27.18,27.1,27.15,64800.0,12.8006,12.8337,12.7959,12.8195,64800.0
2005-04-05 15:00:00,27.15,27.18,27.12,27.15,55400.0,12.8195,12.8337,12.8053,12.8195,55400.0
2005-04-05 15:30:00,27.15,27.18,27.1,27.17,105200.0,12.8195,12.8337,12.7959,12.8289,105200.0
2005-04-06 09:30:00,27.23,27.23,27.12,27.14,86000.0,12.8573,12.8573,12.8053,12.8148,86000.0
2005-04-06 10:00:00,27.14,27.15,27.08,27.11,94600.0,12.8148,12.8195,12.7864,12.8006,94600.0
2005-04-06 10:30:00,27.11,27.17,27.04,27.16,132800.0,12.8006,12.8289,12.7676,12.8242,132800.0
2005-04-06 11:00:00,27.16,27.21,27.09,27.17,108400.0,12.8242,12.8478,12.7912,12.8289,108400.0
2005-04-06 11:30:00,27.15,27.16,27.04,27.04,72000.0,12.8195,12.8242,12.7676,12.7676,72000.0
2005-04-06 12:00:00,27.04,27.04,26.93,26.99,52800.0,12.7676,12.7676,12.7156,12.744,52800.0
2005-04-06 12:30:00,26.98,27.08,26.97,27.06,103600.0,12.7392,12.7864,12.7345,12.777,103600.0
2005-04-06 13:00:00,27.07,27.11,27.06,27.08,81400.0,12.7817,12.8006,12.777,12.7864,81400.0
2005-04-06 13:30:00,27.07,27.11,26.98,27.03,58800.0,12.7817,12.8006,12.7392,12.7628,58800.0
2005-04-06 14:00:00,27.02,27.1,27.0,27.1,61000.0,12.7581,12.7959,12.7487,12.7959,61000.0
2005-04-06 14:30:00,27.1,27.11,27.04,27.05,70400.0,12.7959,12.8006,12.7676,12.7723,70400.0
2005-04-06 15:00:00,27.05,27.08,26.93,27.01,66600.0,12.7723,12.7864,12.7156,12.7534,66600.0
2005-04-06 15:30:00,27.0,27.03,26.92,27.0,406400.0,12.7487,12.7628,12.7109,12.7487,406400.0
2005-04-07 09:30:00,27.05,27.11,26.92,27.09,216800.0,12.7723,12.8006,12.7109,12.7912,216800.0
2005-04-07 10:00:00,27.09,27.13,27.05,27.06,119800.0,12.7912,12.8101,12.7723,12.777,119800.0
2005-04-07 10:30:00,27.06,27.18,27.06,27.13,78000.0,12.777,12.8337,12.777,12.8101,78000.0
2005-04-07 11:00:00,27.13,27.2,27.11,27.14,58000.0,12.8101,12.8431,12.8006,12.8148,58000.0
2005-04-07 11:30:00,27.14,27.2,27.11,27.2,82200.0,12.8148,12.8431,12.8006,12.8431,82200.0
2005-04-07 12:00:00,27.2,27.2,27.15,27.19,59600.0,12.8431,12.8431,12.8195,12.8384,59600.0
2005-04-07 12:30:00,27.19,27.31,27.17,27.31,63000.0,12.8384,12.895,12.8289,12.895,63000.0
2005-04-07 13:00:00,27.28,27.28,27.17,27.18,73400.0,12.8809,12.8809,12.8289,12.8337,73400.0
2005-04-07 13:30:00,27.18,27.23,27.15,27.18,83400.0,12.8337,12.8573,12.8195,12.8337,83400.0
2005-04-07 14:00:00,27.19,27.31,27.19,27.22,96000.0,12.8384,12.895,12.8384,12.8526,96000.0
2005-04-07 14:30:00,27.22,27.29,27.18,27.26,107400.0,12.8526,12.8856,12.8337,12.8714,107400.0
2005-04-07 15:00:00,27.26,27.32,27.23,27.23,75400.0,12.8714,12.8998,12.8573,12.8573,75400.0
2005-04-07 15:30:00,27.22,27.32,27.21,27.32,158400.0,12.8526,12.8998,12.8478,12.8998,158400.0
2005-04-08 09:30:00,27.3,27.38,27.25,27.28,113800.0,12.8903,12.9281,12.8667,12.8809,113800.0
2005-04-08 10:00:00,27.29,27.3,27.17,27.19,113000.0,12.8856,12.8903,12.8289,12.8384,113000.0
2005-04-08 10:30:00,27.19,27.19,27.09,27.1,50600.0,12.8384,12.8384,12.7912,12.7959,50600.0
2005-04-08 11:00:00,27.11,27.15,27.09,27.13,87000.0,12.8006,12.8195,12.7912,12.8101,87000.0
2005-04-08 11:30:00,27.12,27.13,27.04,27.1,64600.0,12.8053,12.8101,12.7676,12.7959,64600.0
2005-04-08 12:00:00,27.12,27.17,27.05,27.14,41400.0,12.8053,12.8289,12.7723,12.8148,41400.0
2005-04-08 12:30:00,27.12,27.16,27.12,27.13,22800.0,12.8053,12.8242,12.8053,12.8101,22800.0
2005-04-08 13:00:00,27.13,27.2,27.1,27.14,59000.0,12.8101,12.8431,12.7959,12.8148,59000.0
2005-04-08 13:30:00,27.14,27.18,27.14,27.18,44000.0,12.8148,12.8337,12.8148,12.8337,44000.0
2005-04-08 14:00:00,27.16,27.17,27.1,27.13,60600.0,12.8242,12.8289,12.7959,12.8101,60600.0
2005-04-08 14:30:00,27.12,27.15,27.07,27.07,77600.0,12.8053,12.8195,12.7817,12.7817,77600.0
2005-04-08 15:00:00,27.07,27.1,27.0,27.0,75400.0,12.7817,12.7959,12.7487,12.7487,75400.0
2005-04-08 15:30:00,27.0,27.05,26.9,26.94,126000.0,12.7487,12.7723,12.7015,12.7203,126000.0
2005-04-11 09:30:00,26.9,27.21,26.9,27.11,135600.0,12.7015,12.8478,12.7015,12.8006,135600.0
2005-04-11 10:00:00,27.11,27.25,27.06,27.25,70200.0,12.8006,12.8667,12.777,12.8667,70200.0
2005-04-11 10:30:00,27.25,27.33,27.23,27.32,103800.0,12.8667,12.9045,12.8573,12.8998,103800.0
2005-04-11 11:00:00,27.31,27.38,27.27,27.34,103600.0,12.895,12.9281,12.8762,12.9092,103600.0
2005-04-11 11:30:00,27.33,27.4,27.28,27.4,76400.0,12.9045,12.9375,12.8809,12.9375,76400.0
2005-04-11 12:00:00,27.39,27.51,27.39,27.5,70600.0,12.9328,12.9895,12.9328,12.9848,70600.0
2005-04-11 12:30:00,27.5,27.55,27.41,27.41,87600.0,12.9848,13.0084,12.9423,12.9423,87600.0
2005-04-11 13:00:00,27.41,27.43,27.3,27.34,85200.0,12.9423,12.9517,12.8903,12.9092,85200.0
2005-04-11 13:30:00,27.33,27.38,27.3,27.32,61000.0,12.9045,12.9281,12.8903,12.8998,61000.0
2005-04-11 14:00:00,27.34,27.4,27.3,27.36,121000.0,12.9092,12.9375,12.8903,12.9187,121000.0
2005-04-11 14:30:00,27.37,27.4,27.33,27.36,100600.0,12.9234,12.9375,12.9045,12.9187,100600.0
2005-04-11 15:00:00,27.36,27.39,27.3,27.36,132400.0,12.9187,12.9328,12.8903,12.9187,132400.0
2005-04-11 15:30:00,27.36,27.52,27.36,27.5,278800.0,12.9187,12.9942,12.9187,12.9848,278800.0
2005-04-12 09:30:00,27.49,27.49,27.28,27.35,109200.0,12.98,12.98,12.8809,12.9139,109200.0
2005-04-12 10:00:00,27.36,27.46,27.32,27.46,235200.0,12.9187,12.9659,12.8998,12.9659,235200.0
2005-04-12 10:30:00,27.44,27.44,27.38,27.43,85400.0,12.9564,12.9564,12.9281,12.9517,85400.0
2005-04-12 11:00:00,27.43,27.46,27.32,27.33,154800.0,12.9517,12.9659,12.8998,12.9045,154800.0
2005-04-12 11:30:00,27.34,27.38,27.33,27.36,234000.0,12.9092,12.9281,12.9045,12.9187,234000.0
2005-04-12 12:00:00,27.36,27.43,27.36,27.42,109400.0,12.9187,12.9517,12.9187,12.947,109400.0
2005-04-12 12:30:00,27.42,27.5,27.41,27.44,172800.0,12.947,12.9848,12.9423,12.9564,172800.0
2005-04-12 13:00:00,27.43,27.5,27.38,27.5,290000.0,12.9517,12.9848,12.9281,12.9848,290000.0
2005-04-12 13:30:00,27.5,27.54,27.46,27.46,118400.0,12.9848,13.0036,12.9659,12.9659,118400.0
2005-04-12 14:00:00,27.46,27.84,27.42,27.84,408200.0,12.9659,13.1453,12.947,13.1453,408200.0
2005-04-12 14:30:00,27.83,28.02,27.79,27.98,194400.0,13.1406,13.2303,13.1217,13.2114,194400.0
2005-04-12 15:00:00,27.98,28.06,27.87,27.93,174800.0,13.2114,13.2492,13.1595,13.1878,174800.0
2005-04-12 15:30:00,27.95,28.09,27.95,28.05,278400.0,13.1972,13.2633,13.1972,13.2445,278400.0
2005-04-13 09:30:00,27.98,28.04,27.72,27.78,300400.0,13.2114,13.2397,13.0886,13.117,300400.0
2005-04-13 10:00:00,27.78,27.91,27.76,27.88,81800.0,13.117,13.1784,13.1075,13.1642,81800.0
2005-04-13 10:30:00,27.86,28.05,27.86,28.05,251800.0,13.1547,13.2445,13.1547,13.2445,251800.0
2005-04-13 11:00:00,28.07,28.13,27.99,28.11,200000.0,13.2539,13.2822,13.2161,13.2728,200000.0
2005-04-13 11:30:00,28.11,28.16,28.04,28.04,272600.0,13.2728,13.2964,13.2397,13.2397,272600.0
2005-04-13 12:00:00,28.04,28.04,27.94,27.97,169000.0,13.2397,13.2397,13.1925,13.2067,169000.0
2005-04-13 12:30:00,27.95,28.0,27.92,27.99,51200.0,13.1972,13.2208,13.1831,13.2161,51200.0
2005-04-13 13:00:00,28.0,28.0,27.78,27.86,204800.0,13.2208,13.2208,13.117,13.1547,204800.0
2005-04-13 13:30:00,27.85,27.89,27.67,27.78,118000.0,13.15,13.1689,13.065,13.117,118000.0
2005-04-13 14:00:00,27.77,27.83,27.73,27.76,101200.0,13.1122,13.1406,13.0934,13.1075,101200.0
2005-04-13 14:30:00,27.77,27.82,27.74,27.82,98800.0,13.1122,13.1359,13.0981,13.1359,98800.0
2005-04-13 15:00:00,27.8,27.82,27.7,27.72,149600.0,13.1264,13.1359,13.0792,13.0886,149600.0
2005-04-13 15:30:00,27.72,27.74,27.55,27.71,229400.0,13.0886,13.0981,13.0084,13.0839,229400.0
2005-04-14 09:30:00,27.61,27.65,27.47,27.63,156000.0,13.0367,13.0556,12.9706,13.0461,156000.0
2005-04-14 10:00:00,27.61,27.61,27.46,27.5,104800.0,13.0367,13.0367,12.9659,12.9848,104800.0
2005-04-14 10:30:00,27.5,27.54,27.38,27.53,131800.0,12.9848,13.0036,12.9281,12.9989,131800.0
2005-04-14 11:00:00,27.52,27.58,27.47,27.48,106800.0,12.9942,13.0225,12.9706,12.9753,106800.0
2005-04-14 11:30:00,27.5,27.57,27.48,27.57,86200.0,12.9848,13.0178,12.9753,13.0178,86200.0
2005-04-14 12:00:00,27.57,27.7,27.56,27.66,116000.0,13.0178,13.0792,13.0131,13.0603,116000.0
2005-04-14 12:30:00,27.66,27.73,27.65,27.71,39400.0,13.0603,13.0934,13.0556,13.0839,39400.0
2005-04-14 13:00:00,27.72,27.73,27.62,27.62,104600.0,13.0886,13.0934,13.0414,13.0414,104600.0
2005-04-14 13:30:00,27.61,27.68,27.57,27.58,185000.0,13.0367,13.0698,13.0178,13.0225,185000.0
2005-04-14 14:00:00,27.58,27.72,27.56,27.64,181400.0,13.0225,13.0886,13.0131,13.0509,181400.0
2005-04-14 14:30:00,27.66,27.71,27.6,27.67,93200.0,13.0603,13.0839,13.032,13.065,93200.0
2005-04-14 15:00:00,27.66,27.67,27.47,27.57,76800.0,13.0603,13.065,12.9706,13.0178,76800.0
2005-04-14 15:30:00,27.56,27.57,27.43,27.43,125600.0,13.0131,13.0178,12.9517,12.9517,125600.0
2005-04-15 09:30:00,27.49,27.5,27.25,27.28,161400.0,12.98,12.9848,12.8667,12.8809,161400.0
2005-04-15 10:00:00,27.3,27.3,27.01,27.1,199000.0,12.8903,12.8903,12.7534,12.7959,199000.0
2005-04-15 10:30:00,27.09,27.2,27.07,27.2,179200.0,12.7912,12.8431,12.7817,12.8431,179200.0
2005-04-15 11:00:00,27.15,27.15,27.0,27.0,128200.0,12.8195,12.8195,12.7487,12.7487,128200.0
2005-04-15 11:30:00,27.0,27.06,26.98,27.04,140600.0,12.7487,12.777,12.7392,12.7676,140600.0
2005-04-15 12:00:00,27.03,27.09,26.97,27.06,129800.0,12.7628,12.7912,12.7345,12.777,129800.0
2005-04-15 12:30:00,27.08,27.16,27.06,27.06,136600.0,12.7864,12.8242,12.777,12.777,136600.0
2005-04-15 13:00:00,27.1,27.14,27.04,27.1,88600.0,12.7959,12.8148,12.7676,12.7959,88600.0
2005-04-15 13:30:00,27.07,27.14,26.98,26.98,76200.0,12.7817,12.8148,12.7392,12.7392,76200.0
2005-04-15 14:00:00,26.98,27.06,26.96,26.96,107400.0,12.7392,12.777,12.7298,12.7298,107400.0
2005-04-15 14:30:00,26.96,27.04,26.92,27.03,154800.0,12.7298,12.7676,12.7109,12.7628,154800.0
2005-04-15 15:00:00,27.05,27.09,26.95,26.97,128600.0,12.7723,12.7912,12.7251,12.7345,128600.0
2005-04-15 15:30:00,26.97,27.01,26.86,26.9,257800.0,12.7345,12.7534,12.6826,12.7015,257800.0
2005-04-18 09:30:00,26.9,26.9,26.65,26.65,167200.0,12.7015,12.7015,12.5834,12.5834,167200.0
2005-04-18 10:00:00,26.65,26.93,26.65,26.83,102400.0,12.5834,12.7156,12.5834,12.6684,102400.0
2005-04-18 10:30:00,26.81,26.83,26.63,26.7,105600.0,12.659,12.6684,12.574,12.607,105600.0
2005-04-18 11:00:00,26.71,26.79,26.65,26.65,74600.0,12.6117,12.6495,12.5834,12.5834,74600.0
2005-04-18 11:30:00,26.65,26.71,26.64,26.71,76800.0,12.5834,12.6117,12.5787,12.6117,76800.0
2005-04-18 12:00:00,26.71,26.81,26.7,26.76,43800.0,12.6117,12.659,12.607,12.6354,43800.0
2005-04-18 12:30:00,26.75,26.98,26.74,26.97,45800.0,12.6306,12.7392,12.6259,12.7345,45800.0
2005-04-18 13:00:00,26.94,27.06,26.92,26.95,71200.0,12.7203,12.777,12.7109,12.7251,71200.0
2005-04-18 13:30:00,26.96,27.03,26.93,26.93,35800.0,12.7298,12.7628,12.7156,12.7156,35800.0
2005-04-18 14:00:00,26.94,26.98,26.75,26.8,84200.0,12.7203,12.7392,12.6306,12.6542,84200.0
2005-04-18 14:30:00,26.81,26.88,26.72,26.87,73200.0,12.659,12.692,12.6165,12.6873,73200.0
2005-04-18 15:00:00,26.88,26.91,26.82,26.85,60600.0,12.692,12.7062,12.6637,12.6778,60600.0
2005-04-18 15:30:00,26.85,26.93,26.85,26.87,125400.0,12.6778,12.7156,12.6778,12.6873,125400.0
2005-04-19 09:30:00,26.87,27.05,26.87,27.01,139400.0,12.6873,12.7723,12.6873,12.7534,139400.0
2005-04-19 10:00:00,27.01,27.06,26.96,27.01,78800.0,12.7534,12.777,12.7298,12.7534,78800.0
2005-04-19 10:30:00,27.0,27.04,26.94,27.04,45200.0,12.7487,12.7676,12.7203,12.7676,45200.0
2005-04-19 11:00:00,27.04,27.2,27.04,27.2,78800.0,12.7676,12.8431,12.7676,12.8431,78800.0
2005-04-19 11:30:00,27.18,27.2,27.1,27.15,67400.0,12.8337,12.8431,12.7959,12.8195,67400.0
2005-04-19 12:00:00,27.15,27.18,27.06,27.07,49400.0,12.8195,12.8337,12.777,12.7817,49400.0
2005-04-19 12:30:00,27.08,27.14,27.05,27.11,34400.0,12.7864,12.8148,12.7723,12.8006,34400.0
2005-04-19 13:00:00,27.11,27.18,27.08,27.14,56400.0,12.8006,12.8337,12.7864,12.8148,56400.0
2005-04-19 13:30:00,27.14,27.3,27.14,27.3,56600.0,12.8148,12.8903,12.8148,12.8903,56600.0
2005-04-19 14:00:00,27.29,27.38,27.27,27.35,56600.0,12.8856,12.9281,12.8762,12.9139,56600.0
2005-04-19 14:30:00,27.36,27.4,27.24,27.25,250000.0,12.9187,12.9375,12.862,12.8667,250000.0
2005-04-19 15:00:00,27.26,27.33,27.22,27.3,206400.0,12.8714,12.9045,12.8526,12.8903,206400.0
2005-04-19 15:30:00,27.3,27.31,27.18,27.21,256200.0,12.8903,12.895,12.8337,12.8478,256200.0
2005-04-20 09:30:00,27.23,27.3,27.09,27.17,267600.0,12.8573,12.8903,12.7912,12.8289,267600.0
2005-04-20 10:00:00,27.18,27.31,27.18,27.28,118000.0,12.8337,12.895,12.8337,12.8809,118000.0
2005-04-20 10:30:00,27.28,27.32,27.17,27.3,163800.0,12.8809,12.8998,12.8289,12.8903,163800.0
2005-04-20 11:00:00,27.3,27.41,27.23,27.24,267200.0,12.8903,12.9423,12.8573,12.862,267200.0
2005-04-20 11:30:00,27.24,27.29,27.22,27.27,193000.0,12.862,12.8856,12.8526,12.8762,193000.0
2005-04-20 12:00:00,27.27,27.34,27.23,27.34,102400.0,12.8762,12.9092,12.8573,12.9092,102400.0
2005-04-20 12:30:00,27.33,27.36,27.21,27.21,56000.0,12.9045,12.9187,12.8478,12.8478,56000.0
2005-04-20 13:00:00,27.21,27.34,27.2,27.3,68400.0,12.8478,12.9092,12.8431,12.8903,68400.0
2005-04-20 13:30:00,27.28,27.4,27.25,27.36,97800.0,12.8809,12.9375,12.8667,12.9187,97800.0
2005-04-20 14:00:00,27.36,27.47,27.29,27.44,103400.0,12.9187,12.9706,12.8856,12.9564,103400.0
2005-04-20 14:30:00,27.42,27.48,27.39,27.44,65600.0,12.947,12.9753,12.9328,12.9564,65600.0
2005-04-20 15:00:00,27.43,27.49,27.29,27.47,185600.0,12.9517,12.98,12.8856,12.9706,185600.0
2005-04-20 15:30:00,27.47,27.53,27.23,27.25,133200.0,12.9706,12.9989,12.8573,12.8667,133200.0
2005-04-21 09:30:00,27.53,27.53,27.36,27.39,95400.0,12.9989,12.9989,12.9187,12.9328,95400.0
2005-04-21 10:00:00,27.39,27.41,27.26,27.36,111600.0,12.9328,12.9423,12.8714,12.9187,111600.0
2005-04-21 10:30:00,27.35,27.5,27.35,27.47,74000.0,12.9139,12.9848,12.9139,12.9706,74000.0
2005-04-21 11:00:00,27.46,27.5,27.37,27.5,91200.0,12.9659,12.9848,12.9234,12.9848,91200.0
2005-04-21 11:30:00,27.5,27.59,27.48,27.55,101000.0,12.9848,13.0273,12.9753,13.0084,101000.0
2005-04-21 12:00:00,27.55,27.63,27.52,27.55,83000.0,13.0084,13.0461,12.9942,13.0084,83000.0
2005-04-21 12:30:00,27.54,27.59,27.48,27.5,91800.0,13.0036,13.0273,12.9753,12.9848,91800.0
2005-04-21 13:00:00,27.5,27.54,27.44,27.48,83800.0,12.9848,13.0036,12.9564,12.9753,83800.0
2005-04-21 13:30:00,27.47,27.52,27.45,27.45,54000.0,12.9706,12.9942,12.9612,12.9612,54000.0
2005-04-21 14:00:00,27.45,27.61,27.44,27.57,85800.0,12.9612,13.0367,12.9564,13.0178,85800.0
2005-04-21 14:30:00,27.56,27.63,27.54,27.55,54200.0,13.0131,13.0461,13.0036,13.0084,54200.0
2005-04-21 15:00:00,27.55,27.57,27.4,27.5,108400.0,13.0084,13.0178,12.9375,12.9848,108400.0
2005-04-21 15:30:00,27.5,27.55,27.47,27.55,182000.0,12.9848,13.0084,12.9706,13.0084,182000.0
2005-04-22 09:30:00,27.7,27.9,27.68,27.72,176200.0,13.0792,13.1736,13.0698,13.0886,176200.0
2005-04-22 10:00:00,27.75,27.78,27.54,27.54,123200.0,13.1028,13.117,13.0036,13.0036,123200.0
2005-04-22 10:30:00,27.57,27.6,27.46,27.5,126200.0,13.0178,13.032,12.9659,12.9848,126200.0
2005-04-22 11:00:00,27.52,27.58,27.48,27.5,100800.0,12.9942,13.0225,12.9753,12.9848,100800.0
2005-04-22 11:30:00,27.5,27.57,27.46,27.47,81600.0,12.9848,13.0178,12.9659,12.9706,81600.0
2005-04-22 12:00:00,27.5,27.67,27.45,27.58,105400.0,12.9848,13.065,12.9612,13.0225,105400.0
2005-04-22 12:30:00,27.58,27.65,27.55,27.62,102600.0,13.0225,13.0556,13.0084,13.0414,102600.0
2005-04-22 13:00:00,27.63,27.67,27.57,27.65,87200.0,13.0461,13.065,13.0178,13.0556,87200.0
2005-04-22 13:30:00,27.65,27.66,27.59,27.65,74800.0,13.0556,13.0603,13.0273,13.0556,74800.0
2005-04-22 14:00:00,27.65,27.67,27.54,27.64,100600.0,13.0556,13.065,13.0036,13.0509,100600.0
2005-04-22 14:30:00,27.63,27.65,27.45,27.52,142400.0,13.0461,13.0556,12.9612,12.9942,142400.0
2005-04-22 15:00:00,27.5,27.54,27.35,27.35,157800.0,12.9848,13.0036,12.9139,12.9139,157800.0
2005-04-22 15:30:00,27.34,27.52,27.24,27.5,207400.0,12.9092,12.9942,12.862,12.9848,207400.0
2005-04-25 09:30:00,27.6,27.8,27.6,27.74,160000.0,13.032,13.1264,13.032,13.0981,160000.0
2005-04-25 10:00:00,27.73,27.86,27.71,27.82,159400.0,13.0934,13.1547,13.0839,13.1359,159400.0
2005-04-25 10:30:00,27.83,27.88,27.78,27.85,93200.0,13.1406,13.1642,13.117,13.15,93200.0
2005-04-25 11:00:00,27.85,27.9,27.82,27.85,72000.0,13.15,13.1736,13.1359,13.15,72000.0
2005-04-25 11:30:00,27.85,27.92,27.85,27.87,60600.0,13.15,13.1831,13.15,13.1595,60600.0
2005-04-25 12:00:00,27.88,27.89,27.77,27.83,143400.0,13.1642,13.1689,13.1122,13.1406,143400.0
2005-04-25 12:30:00,27.82,27.82,27.75,27.78,129200.0,13.1359,13.1359,13.1028,13.117,129200.0
2005-04-25 13:00:00,27.77,27.79,27.72,27.77,59200.0,13.1122,13.1217,13.0886,13.1122,59200.0
2005-04-25 13:30:00,27.77,27.83,27.73,27.75,110200.0,13.1122,13.1406,13.0934,13.1028,110200.0
2005-04-25 14:00:00,27.78,27.86,27.73,27.78,126800.0,13.117,13.1547,13.0934,13.117,126800.0
2005-04-25 14:30:00,27.8,27.85,27.72,27.73,68800.0,13.1264,13.15,13.0886,13.0934,68800.0
2005-04-25 15:00:00,27.71,27.75,27.65,27.73,102800.0,13.0839,13.1028,13.0556,13.0934,102800.0
2005-04-25 15:30:00,27.73,27.85,27.73,27.85,113600.0,13.0934,13.15,13.0934,13.15,113600.0
2005-04-26 09:30:00,27.8,27.81,27.49,27.49,135800.0,13.1264,13.1311,12.98,12.98,135800.0
2005-04-26 10:00:00,27.5,27.6,27.4,27.42,143200.0,12.9848,13.032,12.9375,12.947,143200.0
2005-04-26 10:30:00,27.41,27.55,27.39,27.5,206600.0,12.9423,13.0084,12.9328,12.9848,206600.0
2005-04-26 11:00:00,27.49,27.53,27.46,27.47,296200.0,12.98,12.9989,12.9659,12.9706,296200.0
2005-04-26 11:30:00,27.46,27.5,27.46,27.5,113000.0,12.9659,12.9848,12.9659,12.9848,113000.0
2005-04-26 12:00:00,27.5,27.59,27.47,27.56,90000.0,12.9848,13.0273,12.9706,13.0131,90000.0
2005-04-26 12:30:00,27.56,27.57,27.5,27.5,75200.0,13.0131,13.0178,12.9848,12.9848,75200.0
2005-04-26 13:00:00,27.5,27.56,27.48,27.48,51400.0,12.9848,13.0131,12.9753,12.9753,51400.0
2005-04-26 13:30:00,27.48,27.67,27.48,27.66,112200.0,12.9753,13.065,12.9753,13.0603,112200.0
2005-04-26 14:00:00,27.66,27.67,27.56,27.61,110000.0,13.0603,13.065,13.0131,13.0367,110000.0
2005-04-26 14:30:00,27.61,27.66,27.53,27.53,110000.0,13.0367,13.0603,12.9989,12.9989,110000.0
2005-04-26 15:00:00,27.53,27.71,27.53,27.69,117200.0,12.9989,13.0839,12.9989,13.0745,117200.0
2005-04-26 15:30:00,27.7,27.71,27.5,27.5,140000.0,13.0792,13.0839,12.9848,12.9848,140000.0
2005-04-27 09:30:00,27.41,27.42,27.27,27.27,120800.0,12.9423,12.947,12.8762,12.8762,120800.0
2005-04-27 10:00:00,27.27,27.5,27.23,27.49,151200.0,12.8762,12.9848,12.8573,12.98,151200.0
2005-04-27 10:30:00,27.49,27.58,27.48,27.56,98400.0,12.98,13.0225,12.9753,13.0131,98400.0
2005-04-27 11:00:00,27.55,27.68,27.49,27.67,77000.0,13.0084,13.0698,12.98,13.065,77000.0
2005-04-27 11:30:00,27.66,27.71,27.56,27.66,93200.0,13.0603,13.0839,13.0131,13.0603,93200.0
2005-04-27 12:00:00,27.68,27.75,27.61,27.61,153000.0,13.0698,13.1028,13.0367,13.0367,153000.0
2005-04-27 12:30:00,27.61,27.7,27.56,27.68,112000.0,13.0367,13.0792,13.0131,13.0698,112000.0
2005-04-27 13:00:00,27.68,27.9,27.68,27.79,139600.0,13.0698,13.1736,13.0698,13.1217,139600.0
2005-04-27 13:30:00,27.79,27.88,27.79,27.88,39000.0,13.1217,13.1642,13.1217,13.1642,39000.0
2005-04-27 14:00:00,27.89,27.92,27.8,27.92,93600.0,13.1689,13.1831,13.1264,13.1831,93600.0
2005-04-27 14:30:00,27.92,27.95,27.83,27.93,112200.0,13.1831,13.1972,13.1406,13.1878,112200.0
2005-04-27 15:00:00,27.93,28.0,27.89,27.91,113800.0,13.1878,13.2208,13.1689,13.1784,113800.0
2005-04-27 15:30:00,27.9,27.94,27.86,27.93,221200.0,13.1736,13.1925,13.1547,13.1878,221200.0
2005-04-28 09:30:00,27.79,28.0,27.79,27.86,176800.0,13.1217,13.2208,13.1217,13.1547,176800.0
2005-04-28 10:00:00,27.85,27.98,27.81,27.97,144600.0,13.15,13.2114,13.1311,13.2067,144600.0
2005-04-28 10:30:00,27.98,28.18,27.98,28.16,139000.0,13.2114,13.3058,13.2114,13.2964,139000.0
2005-04-28 11:00:00,28.16,28.39,28.14,28.36,146800.0,13.2964,13.405,13.287,13.3908,146800.0
2005-04-28 11:30:00,28.32,28.39,28.26,28.38,129800.0,13.3719,13.405,13.3436,13.4003,129800.0
2005-04-28 12:00:00,28.36,28.43,28.28,28.43,96400.0,13.3908,13.4239,13.3531,13.4239,96400.0
2005-04-28 12:30:00,28.41,28.58,28.41,28.54,125800.0,13.4144,13.4947,13.4144,13.4758,125800.0
2005-04-28 13:00:00,28.55,28.61,28.55,28.6,140800.0,13.4805,13.5089,13.4805,13.5041,140800.0
2005-04-28 13:30:00,28.6,28.6,28.5,28.53,95400.0,13.5041,13.5041,13.4569,13.4711,95400.0
2005-04-28 14:00:00,28.53,28.6,28.41,28.47,144000.0,13.4711,13.5041,13.4144,13.4428,144000.0
2005-04-28 14:30:00,28.45,28.45,28.22,28.33,254000.0,13.4333,13.4333,13.3247,13.3767,254000.0
2005-04-28 15:00:00,28.33,28.39,28.3,28.31,208400.0,13.3767,13.405,13.3625,13.3672,208400.0
2005-04-28 15:30:00,28.31,28.33,28.24,28.27,234000.0,13.3672,13.3767,13.3342,13.3483,234000.0
2005-04-29 09:30:00,28.37,28.4,28.27,28.33,159600.0,13.3956,13.4097,13.3483,13.3767,159600.0
2005-04-29 10:00:00,28.33,28.35,28.2,28.25,257200.0,13.3767,13.3861,13.3153,13.3389,257200.0
2005-04-29 10:30:00,28.24,28.34,28.2,28.31,163200.0,13.3342,13.3814,13.3153,13.3672,163200.0
2005-04-29 11:00:00,28.3,28.45,28.3,28.45,587800.0,13.3625,13.4333,13.3625,13.4333,587800.0
2005-04-29 11:30:00,28.45,28.5,28.39,28.5,77400.0,13.4333,13.4569,13.405,13.4569,77400.0
2005-04-29 12:00:00,28.49,28.5,28.39,28.47,94600.0,13.4522,13.4569,13.405,13.4428,94600.0
2005-04-29 12:30:00,28.47,28.62,28.46,28.61,103200.0,13.4428,13.5136,13.438,13.5089,103200.0
2005-04-29 13:00:00,28.61,28.66,28.57,28.64,96800.0,13.5089,13.5325,13.49,13.523,96800.0
2005-04-29 13:30:00,28.64,28.64,28.53,28.6,78600.0,13.523,13.523,13.4711,13.5041,78600.0
2005-04-29 14:00:00,28.6,28.68,28.58,28.67,223400.0,13.5041,13.5419,13.4947,13.5372,223400.0
2005-04-29 14:30:00,28.67,28.89,28.66,28.84,167200.0,13.5372,13.6411,13.5325,13.6175,167200.0
2005-04-29 15:00:00,28.85,29.08,28.85,29.05,217400.0,13.6222,13.7308,13.6222,13.7166,217400.0
2005-04-29 15:30:00,29.05,29.09,29.0,29.05,337400.0,13.7166,13.7355,13.693,13.7166,337400.0
2005-05-02 09:30:00,28.93,29.0,28.9,28.97,304600.0,13.66,13.693,13.6458,13.6789,304600.0
2005-05-02 10:00:00,28.98,29.05,28.92,29.0,141000.0,13.6836,13.7166,13.6552,13.693,141000.0
2005-05-02 10:30:00,29.0,29.05,28.95,29.02,163600.0,13.693,13.7166,13.6694,13.7025,163600.0
2005-05-02 11:00:00,29.02,29.08,29.0,29.0,119200.0,13.7025,13.7308,13.693,13.693,119200.0
2005-05-02 11:30:00,29.02,29.1,29.02,29.06,58600.0,13.7025,13.7402,13.7025,13.7213,58600.0
2005-05-02 12:00:00,29.06,29.08,28.98,29.05,84200.0,13.7213,13.7308,13.6836,13.7166,84200.0
2005-05-02 12:30:00,29.05,29.11,28.99,29.07,140600.0,13.7166,13.745,13.6883,13.7261,140600.0
2005-05-02 13:00:00,29.06,29.07,28.97,28.98,81000.0,13.7213,13.7261,13.6789,13.6836,81000.0
2005-05-02 13:30:00,28.97,29.04,28.95,29.01,81800.0,13.6789,13.7119,13.6694,13.6977,81800.0
2005-05-02 14:00:00,29.0,29.0,28.89,28.96,77200.0,13.693,13.693,13.6411,13.6741,77200.0
2005-05-02 14:30:00,28.95,29.03,28.95,29.02,198600.0,13.6694,13.7072,13.6694,13.7025,198600.0
2005-05-02 15:00:00,29.0,29.04,28.97,29.04,95800.0,13.693,13.7119,13.6789,13.7119,95800.0
2005-05-02 15:30:00,29.04,29.14,29.03,29.14,203200.0,13.7119,13.7591,13.7072,13.7591,203200.0
2005-05-03 09:30:00,28.98,29.04,28.9,29.0,186000.0,13.6836,13.7119,13.6458,13.693,186000.0
2005-05-03 10:00:00,29.0,29.08,28.8,28.88,153000.0,13.693,13.7308,13.5986,13.6364,153000.0
2005-05-03 10:30:00,28.88,28.92,28.84,28.89,140000.0,13.6364,13.6552,13.6175,13.6411,140000.0
2005-05-03 11:00:00,28.88,28.93,28.85,28.91,92600.0,13.6364,13.66,13.6222,13.6505,92600.0
2005-05-03 11:30:00,28.9,28.96,28.86,28.88,79000.0,13.6458,13.6741,13.6269,13.6364,79000.0
2005-05-03 12:00:00,28.88,28.99,28.88,28.93,308600.0,13.6364,13.6883,13.6364,13.66,308600.0
2005-05-03 12:30:00,28.95,28.95,28.87,28.91,73000.0,13.6694,13.6694,13.6316,13.6505,73000.0
2005-05-03 13:00:00,28.91,28.91,28.82,28.82,91800.0,13.6505,13.6505,13.608,13.608,91800.0
2005-05-03 13:30:00,28.82,28.89,28.8,28.83,114800.0,13.608,13.6411,13.5986,13.6127,114800.0
2005-05-03 14:00:00,28.84,28.88,28.71,28.78,180600.0,13.6175,13.6364,13.5561,13.5891,180600.0
2005-05-03 14:30:00,28.77,28.89,28.75,28.83,222800.0,13.5844,13.6411,13.575,13.6127,222800.0
2005-05-03 15:00:00,28.83,28.83,28.59,28.78,158600.0,13.6127,13.6127,13.4994,13.5891,158600.0
2005-05-03 15:30:00,28.78,28.79,28.59,28.73,215200.0,13.5891,13.5939,13.4994,13.5655,215200.0
2005-05-04 09:30:00,28.65,28.86,28.52,28.63,182800.0,13.5278,13.6269,13.4664,13.5183,182800.0
2005-05-04 10:00:00,28.64,28.72,28.57,28.65,149400.0,13.523,13.5608,13.49,13.5278,149400.0
2005-05-04 10:30:00,28.65,28.75,28.58,28.59,128000.0,13.5278,13.575,13.4947,13.4994,128000.0
2005-05-04 11:00:00,28.59,28.65,28.5,28.61,130200.0,13.4994,13.5278,13.4569,13.5089,130200.0
2005-05-04 11:30:00,28.61,28.63,28.53,28.58,119200.0,13.5089,13.5183,13.4711,13.4947,119200.0
2005-05-04 12:00:00,28.58,28.58,28.47,28.54,107200.0,13.4947,13.4947,13.4428,13.4758,107200.0
2005-05-04 12:30:00,28.54,28.65,28.54,28.63,107000.0,13.4758,13.5278,13.4758,13.5183,107000.0
2005-05-04 13:00:00,28.64,28.75,28.61,28.75,99200.0,13.523,13.575,13.5089,13.575,99200.0
2005-05-04 13:30:00,28.75,28.92,28.68,28.87,121600.0,13.575,13.6552,13.5419,13.6316,121600.0
2005-05-04 14:00:00,28.87,28.92,28.78,28.78,107600.0,13.6316,13.6552,13.5891,13.5891,107600.0
2005-05-04 14:30:00,28.79,28.87,28.75,28.82,147200.0,13.5939,13.6316,13.575,13.608,147200.0
2005-05-04 15:00:00,28.82,28.92,28.68,28.88,102000.0,13.608,13.6552,13.5419,13.6364,102000.0
2005-05-04 15:30:00,28.87,29.0,28.86,28.97,104400.0,13.6316,13.693,13.6269,13.6789,104400.0
2005-05-05 09:30:00,29.05,29.06,28.86,29.01,95400.0,13.7166,13.7213,13.6269,13.6977,95400.0
2005-05-05 10:00:00,29.0,29.05,28.82,28.91,104600.0,13.693,13.7166,13.608,13.6505,104600.0
2005-05-05 10:30:00,28.9,29.0,28.85,28.95,87400.0,13.6458,13.693,13.6222,13.6694,87400.0
2005-05-05 11:00:00,28.94,29.0,28.86,28.88,91400.0,13.6647,13.693,13.6269,13.6364,91400.0
2005-05-05 11:30:00,28.88,28.96,28.88,28.95,90200.0,13.6364,13.6741,13.6364,13.6694,90200.0
2005-05-05 12:00:00,28.95,28.98,28.91,28.95,31400.0,13.6694,13.6836,13.6505,13.6694,31400.0
2005-05-05 12:30:00,28.94,28.94,28.7,28.7,66000.0,13.6647,13.6647,13.5514,13.5514,66000.0
2005-05-05 13:00:00,28.69,28.78,28.63,28.78,82200.0,13.5466,13.5891,13.5183,13.5891,82200.0
2005-05-05 13:30:00,28.78,28.82,28.71,28.73,84800.0,13.5891,13.608,13.5561,13.5655,84800.0
2005-05-05 14:00:00,28.72,28.86,28.71,28.78,71200.0,13.5608,13.6269,13.5561,13.5891,71200.0
2005-05-05 14:30:00,28.79,28.85,28.73,28.75,79400.0,13.5939,13.6222,13.5655,13.575,79400.0
2005-05-05 15:00:00,28.75,28.85,28.74,28.78,105800.0,13.575,13.6222,13.5703,13.5891,105800.0
2005-05-05 15:30:00,28.8,28.89,28.75,28.75,140200.0,13.5986,13.6411,13.575,13.575,140200.0
2005-05-06 09:30:00,28.27,28.68,28.27,28.67,188000.0,13.3483,13.5419,13.3483,13.5372,188000.0
2005-05-06 10:00:00,28.67,28.68,28.53,28.57,125000.0,13.5372,13.5419,13.4711,13.49,125000.0
2005-05-06 10:30:00,28.57,28.6,28.47,28.47,127800.0,13.49,13.5041,13.4428,13.4428,127800.0
2005-05-06 11:00:00,28.48,28.67,28.45,28.63,92200.0,13.4475,13.5372,13.4333,13.5183,92200.0
2005-05-06 11:30:00,28.64,28.7,28.53,28.58,123000.0,13.523,13.5514,13.4711,13.4947,123000.0
2005-05-06 12:00:00,28.6,28.6,28.44,28.56,61200.0,13.5041,13.5041,13.4286,13.4853,61200.0
2005-05-06 12:30:00,28.56,28.57,28.45,28.47,67400.0,13.4853,13.49,13.4333,13.4428,67400.0
2005-05-06 13:00:00,28.47,28.6,28.47,28.59,53000.0,13.4428,13.5041,13.4428,13.4994,53000.0
2005-05-06 13:30:00,28.59,28.64,28.58,28.61,47800.0,13.4994,13.523,13.4947,13.5089,47800.0
2005-05-06 14:00:00,28.62,28.7,28.61,28.65,91200.0,13.5136,13.5514,13.5089,13.5278,91200.0
2005-05-06 14:30:00,28.64,28.7,28.61,28.63,62000.0,13.523,13.5514,13.5089,13.5183,62000.0
2005-05-06 15:00:00,28.65,28.7,28.63,28.68,43600.0,13.5278,13.5514,13.5183,13.5419,43600.0
2005-05-06 15:30:00,28.67,28.7,28.54,28.63,238400.0,13.5372,13.5514,13.4758,13.5183,238400.0
2005-05-09 09:30:00,28.61,28.61,28.11,28.32,323600.0,13.5089,13.5089,13.2728,13.3719,323600.0
2005-05-09 10:00:00,28.35,28.38,28.24,28.33,195600.0,13.3861,13.4003,13.3342,13.3767,195600.0
2005-05-09 10:30:00,28.33,28.38,28.27,28.33,203600.0,13.3767,13.4003,13.3483,13.3767,203600.0
2005-05-09 11:00:00,28.33,28.44,28.32,28.43,137400.0,13.3767,13.4286,13.3719,13.4239,137400.0
2005-05-09 11:30:00,28.42,28.56,28.39,28.48,163200.0,13.4192,13.4853,13.405,13.4475,163200.0
2005-05-09 12:00:00,28.48,28.5,28.4,28.46,98400.0,13.4475,13.4569,13.4097,13.438,98400.0
2005-05-09 12:30:00,28.47,28.49,28.26,28.36,278600.0,13.4428,13.4522,13.3436,13.3908,278600.0
2005-05-09 13:00:00,28.35,28.36,28.14,28.25,300400.0,13.3861,13.3908,13.287,13.3389,300400.0
2005-05-09 13:30:00,28.25,28.36,28.24,28.34,122200.0,13.3389,13.3908,13.3342,13.3814,122200.0
2005-05-09 14:00:00,28.33,28.34,28.23,28.24,99400.0,13.3767,13.3814,13.3294,13.3342,99400.0
2005-05-09 14:30:00,28.24,28.26,28.18,28.25,125800.0,13.3342,13.3436,13.3058,13.3389,125800.0
2005-05-09 15:00:00,28.25,28.28,28.18,28.24,188600.0,13.3389,13.3531,13.3058,13.3342,188600.0
2005-05-09 15:30:00,28.24,28.41,28.23,28.39,233400.0,13.3342,13.4144,13.3294,13.405,233400.0
2005-05-10 09:30:00,28.25,28.32,28.15,28.29,144400.0,13.3389,13.3719,13.2917,13.3578,144400.0
2005-05-10 10:00:00,28.29,28.34,28.24,28.34,267600.0,13.3578,13.3814,13.3342,13.3814,267600.0
2005-05-10 10:30:00,28.34,28.39,28.25,28.25,74000.0,13.3814,13.405,13.3389,13.3389,74000.0
2005-05-10 11:00:00,28.25,28.34,28.25,28.28,72800.0,13.3389,13.3814,13.3389,13.3531,72800.0
2005-05-10 11:30:00,28.3,28.37,28.28,28.32,65200.0,13.3625,13.3956,13.3531,13.3719,65200.0
2005-05-10 12:00:00,28.3,28.35,28.28,28.29,48600.0,13.3625,13.3861,13.3531,13.3578,48600.0
2005-05-10 12:30:00,28.31,28.49,28.31,28.41,79200.0,13.3672,13.4522,13.3672,13.4144,79200.0
2005-05-10 13:00:00,28.43,28.57,28.38,28.53,117600.0,13.4239,13.49,13.4003,13.4711,117600.0
2005-05-10 13:30:00,28.53,28.61,28.5,28.57,109200.0,13.4711,13.5089,13.4569,13.49,109200.0
2005-05-10 14:00:00,28.58,28.6,28.49,28.54,93400.0,13.4947,13.5041,13.4522,13.4758,93400.0
2005-05-10 14:30:00,28.54,28.55,28.37,28.42,154000.0,13.4758,13.4805,13.3956,13.4192,154000.0
2005-05-10 15:00:00,28.42,28.42,28.33,28.36,91600.0,13.4192,13.4192,13.3767,13.3908,91600.0
2005-05-10 15:30:00,28.36,28.38,28.28,28.32,101800.0,13.3908,13.4003,13.3531,13.3719,101800.0
2005-05-11 09:30:00,28.46,28.47,28.17,28.18,74600.0,13.438,13.4428,13.3011,13.3058,74600.0
2005-05-11 10:00:00,28.14,28.14,28.0,28.1,133800.0,13.287,13.287,13.2208,13.2681,133800.0
2005-05-11 10:30:00,28.1,28.2,28.0,28.05,143200.0,13.2681,13.3153,13.2208,13.2445,143200.0
2005-05-11 11:00:00,28.06,28.06,27.93,28.0,134400.0,13.2492,13.2492,13.1878,13.2208,134400.0
2005-05-11 11:30:00,28.03,28.03,27.96,27.98,55600.0,13.235,13.235,13.202,13.2114,55600.0
2005-05-11 12:00:00,28.0,28.04,27.92,27.98,119400.0,13.2208,13.2397,13.1831,13.2114,119400.0
2005-05-11 12:30:00,27.98,28.02,27.95,28.0,35600.0,13.2114,13.2303,13.1972,13.2208,35600.0
2005-05-11 13:00:00,28.01,28.16,28.01,28.11,74200.0,13.2256,13.2964,13.2256,13.2728,74200.0
2005-05-11 13:30:00,28.12,28.14,28.04,28.09,73200.0,13.2775,13.287,13.2397,13.2633,73200.0
2005-05-11 14:00:00,28.09,28.23,28.08,28.11,85400.0,13.2633,13.3294,13.2586,13.2728,85400.0
2005-05-11 14:30:00,28.11,28.18,28.11,28.16,93000.0,13.2728,13.3058,13.2728,13.2964,93000.0
2005-05-11 15:00:00,28.16,28.22,28.09,28.18,88000.0,13.2964,13.3247,13.2633,13.3058,88000.0
2005-05-11 15:30:00,28.2,28.23,28.18,28.2,99200.0,13.3153,13.3294,13.3058,13.3153,99200.0
2005-05-12 09:30:00,28.05,28.05,27.9,27.99,204800.0,13.2445,13.2445,13.1736,13.2161,204800.0
2005-05-12 10:00:00,27.97,28.04,27.96,28.0,369000.0,13.2067,13.2397,13.202,13.2208,369000.0
2005-05-12 10:30:00,28.01,28.04,27.95,28.0,145000.0,13.2256,13.2397,13.1972,13.2208,145000.0
2005-05-12 11:00:00,28.0,28.04,27.92,28.03,124200.0,13.2208,13.2397,13.1831,13.235,124200.0
2005-05-12 11:30:00,28.02,28.17,28.0,28.17,93000.0,13.2303,13.3011,13.2208,13.3011,93000.0
2005-05-12 12:00:00,28.16,28.22,28.0,28.1,77800.0,13.2964,13.3247,13.2208,13.2681,77800.0
2005-05-12 12:30:00,28.11,28.11,28.02,28.07,56000.0,13.2728,13.2728,13.2303,13.2539,56000.0
2005-05-12 13:00:00,28.08,28.11,28.06,28.06,31400.0,13.2586,13.2728,13.2492,13.2492,31400.0
2005-05-12 13:30:00,28.06,28.07,27.96,27.99,50600.0,13.2492,13.2539,13.202,13.2161,50600.0
2005-05-12 14:00:00,27.99,28.04,27.86,27.86,99800.0,13.2161,13.2397,13.1547,13.1547,99800.0
2005-05-12 14:30:00,27.86,27.89,27.82,27.85,105400.0,13.1547,13.1689,13.1359,13.15,105400.0
2005-05-12 15:00:00,27.85,27.88,27.76,27.83,75800.0,13.15,13.1642,13.1075,13.1406,75800.0
2005-05-12 15:30:00,27.83,27.9,27.76,27.78,163600.0,13.1406,13.1736,13.1075,13.117,163600.0
2005-05-13 09:30:00,27.78,27.79,27.59,27.63,163200.0,13.117,13.1217,13.0273,13.0461,163200.0
2005-05-13 10:00:00,27.63,27.73,27.63,27.68,163800.0,13.0461,13.0934,13.0461,13.0698,163800.0
2005-05-13 10:30:00,27.68,27.73,27.61,27.65,195600.0,13.0698,13.0934,13.0367,13.0556,195600.0
2005-05-13 11:00:00,27.66,27.67,27.61,27.66,106200.0,13.0603,13.065,13.0367,13.0603,106200.0
2005-05-13 11:30:00,27.67,27.69,27.58,27.58,134200.0,13.065,13.0745,13.0225,13.0225,134200.0
2005-05-13 12:00:00,27.58,27.59,27.49,27.5,79400.0,13.0225,13.0273,12.98,12.9848,79400.0
2005-05-13 12:30:00,27.49,27.5,27.21,27.25,193400.0,12.98,12.9848,12.8478,12.8667,193400.0
2005-05-13 13:00:00,27.26,27.3,26.96,26.96,208400.0,12.8714,12.8903,12.7298,12.7298,208400.0
2005-05-13 13:30:00,26.96,26.99,26.68,26.68,198400.0,12.7298,12.744,12.5976,12.5976,198400.0
2005-05-13 14:00:00,26.7,26.85,26.4,26.4,394400.0,12.607,12.6778,12.4654,12.4654,394400.0
2005-05-13 14:30:00,26.41,26.41,26.0,26.11,351600.0,12.4701,12.4701,12.2765,12.3284,351600.0
2005-05-13 15:00:00,26.11,26.78,26.11,26.62,344000.0,12.3284,12.6448,12.3284,12.5692,344000.0
2005-05-13 15:30:00,26.62,26.9,26.56,26.81,444000.0,12.5692,12.7015,12.5409,12.659,444000.0
2005-05-16 09:30:00,26.76,26.8,26.5,26.51,225600.0,12.6354,12.6542,12.5126,12.5173,225600.0
2005-05-16 10:00:00,26.51,26.64,26.43,26.47,176000.0,12.5173,12.5787,12.4795,12.4984,176000.0
2005-05-16 10:30:00,26.48,26.6,26.4,26.49,258800.0,12.5031,12.5598,12.4654,12.5079,258800.0
2005-05-16 11:00:00,26.49,26.58,26.47,26.55,322600.0,12.5079,12.5504,12.4984,12.5362,322600.0
2005-05-16 11:30:00,26.55,26.62,26.55,26.61,253000.0,12.5362,12.5692,12.5362,12.5645,253000.0
2005-05-16 12:00:00,26.61,26.65,26.55,26.56,102000.0,12.5645,12.5834,12.5362,12.5409,102000.0
2005-05-16 12:30:00,26.56,26.57,26.48,26.48,102200.0,12.5409,12.5456,12.5031,12.5031,102200.0
2005-05-16 13:00:00,26.47,26.5,26.45,26.49,103400.0,12.4984,12.5126,12.489,12.5079,103400.0
2005-05-16 13:30:00,26.48,26.5,26.47,26.49,153400.0,12.5031,12.5126,12.4984,12.5079,153400.0
2005-05-16 14:00:00,26.49,26.52,26.45,26.48,273600.0,12.5079,12.522,12.489,12.5031,273600.0
2005-05-16 14:30:00,26.5,26.5,26.44,26.49,125200.0,12.5126,12.5126,12.4843,12.5079,125200.0
2005-05-16 15:00:00,26.49,26.54,26.48,26.5,251600.0,12.5079,12.5315,12.5031,12.5126,251600.0
2005-05-16 15:30:00,26.49,26.72,26.49,26.66,494400.0,12.5079,12.6165,12.5079,12.5881,494400.0
2005-05-17 09:30:00,26.65,26.75,26.6,26.63,191000.0,12.5834,12.6306,12.5598,12.574,191000.0
2005-05-17 10:00:00,26.63,26.68,26.5,26.54,168000.0,12.574,12.5976,12.5126,12.5315,168000.0
2005-05-17 10:30:00,26.53,26.61,26.46,26.51,192200.0,12.5268,12.5645,12.4937,12.5173,192200.0
2005-05-17 11:00:00,26.53,26.6,26.49,26.53,151200.0,12.5268,12.5598,12.5079,12.5268,151200.0
2005-05-17 11:30:00,26.54,26.7,26.53,26.61,107600.0,12.5315,12.607,12.5268,12.5645,107600.0
2005-05-17 12:00:00,26.61,26.64,26.55,26.61,78800.0,12.5645,12.5787,12.5362,12.5645,78800.0
2005-05-17 12:30:00,26.61,26.65,26.59,26.61,43600.0,12.5645,12.5834,12.5551,12.5645,43600.0
2005-05-17 13:00:00,26.6,26.62,26.55,26.56,131200.0,12.5598,12.5692,12.5362,12.5409,131200.0
2005-05-17 13:30:00,26.58,26.63,26.56,26.58,93000.0,12.5504,12.574,12.5409,12.5504,93000.0
2005-05-17 14:00:00,26.58,26.68,26.56,26.58,115200.0,12.5504,12.5976,12.5409,12.5504,115200.0
2005-05-17 14:30:00,26.61,26.78,26.61,26.74,229000.0,12.5645,12.6448,12.5645,12.6259,229000.0
2005-05-17 15:00:00,26.74,26.77,26.68,26.77,195000.0,12.6259,12.6401,12.5976,12.6401,195000.0
2005-05-17 15:30:00,26.77,26.95,26.77,26.8,268600.0,12.6401,12.7251,12.6401,12.6542,268600.0
2005-05-18 09:30:00,27.1,27.17,27.04,27.11,406000.0,12.7959,12.8289,12.7676,12.8006,406000.0
2005-05-18 10:00:00,27.11,27.23,27.08,27.21,144600.0,12.8006,12.8573,12.7864,12.8478,144600.0
2005-05-18 10:30:00,27.21,27.35,27.21,27.31,184200.0,12.8478,12.9139,12.8478,12.895,184200.0
2005-05-18 11:00:00,27.31,27.34,27.28,27.29,289000.0,12.895,12.9092,12.8809,12.8856,289000.0
2005-05-18 11:30:00,27.3,27.32,27.21,27.29,227000.0,12.8903,12.8998,12.8478,12.8856,227000.0
2005-05-18 12:00:00,27.28,27.33,27.27,27.27,114800.0,12.8809,12.9045,12.8762,12.8762,114800.0
2005-05-18 12:30:00,27.28,27.35,27.24,27.32,122000.0,12.8809,12.9139,12.862,12.8998,122000.0
2005-05-18 13:00:00,27.34,27.35,27.22,27.22,103600.0,12.9092,12.9139,12.8526,12.8526,103600.0
2005-05-18 13:30:00,27.22,27.27,27.07,27.07,86200.0,12.8526,12.8762,12.7817,12.7817,86200.0
2005-05-18 14:00:00,27.07,27.2,27.07,27.17,134600.0,12.7817,12.8431,12.7817,12.8289,134600.0
2005-05-18 14:30:00,27.17,27.23,27.14,27.18,109000.0,12.8289,12.8573,12.8148,12.8337,109000.0
2005-05-18 15:00:00,27.15,27.22,27.13,27.14,142000.0,12.8195,12.8526,12.8101,12.8148,142000.0
2005-05-18 15:30:00,27.13,27.28,27.09,27.25,335600.0,12.8101,12.8809,12.7912,12.8667,335600.0
2005-05-19 09:30:00,27.28,27.5,27.26,27.45,173800.0,12.8809,12.9848,12.8714,12.9612,173800.0
2005-05-19 10:00:00,27.45,27.47,27.39,27.46,189800.0,12.9612,12.9706,12.9328,12.9659,189800.0
2005-05-19 10:30:00,27.43,27.5,27.4,27.49,120400.0,12.9517,12.9848,12.9375,12.98,120400.0
2005-05-19 11:00:00,27.5,27.61,27.48,27.57,72600.0,12.9848,13.0367,12.9753,13.0178,72600.0
2005-05-19 11:30:00,27.57,27.57,27.48,27.54,53200.0,13.0178,13.0178,12.9753,13.0036,53200.0
2005-05-19 12:00:00,27.53,27.61,27.49,27.55,70800.0,12.9989,13.0367,12.98,13.0084,70800.0
2005-05-19 12:30:00,27.57,27.65,27.54,27.62,65200.0,13.0178,13.0556,13.0036,13.0414,65200.0
2005-05-19 13:00:00,27.61,27.64,27.57,27.6,51800.0,13.0367,13.0509,13.0178,13.032,51800.0
2005-05-19 13:30:00,27.6,27.62,27.46,27.52,73200.0,13.032,13.0414,12.9659,12.9942,73200.0
2005-05-19 14:00:00,27.52,27.61,27.49,27.6,92800.0,12.9942,13.0367,12.98,13.032,92800.0
2005-05-19 14:30:00,27.59,27.59,27.42,27.54,175000.0,13.0273,13.0273,12.947,13.0036,175000.0
2005-05-19 15:00:00,27.54,27.63,27.53,27.58,129800.0,13.0036,13.0461,12.9989,13.0225,129800.0
2005-05-19 15:30:00,27.59,27.68,27.55,27.64,227000.0,13.0273,13.0698,13.0084,13.0509,227000.0
2005-05-20 09:30:00,27.7,27.72,27.56,27.63,253600.0,13.0792,13.0886,13.0131,13.0461,253600.0
2005-05-20 10:00:00,27.63,27.68,27.48,27.55,491000.0,13.0461,13.0698,12.9753,13.0084,491000.0
2005-05-20 10:30:00,27.55,27.68,27.55,27.68,130400.0,13.0084,13.0698,13.0084,13.0698,130400.0
2005-05-20 11:00:00,27.68,27.85,27.67,27.69,110800.0,13.0698,13.15,13.065,13.0745,110800.0
2005-05-20 11:30:00,27.68,27.85,27.68,27.85,75800.0,13.0698,13.15,13.0698,13.15,75800.0
2005-05-20 12:00:00,27.84,27.89,27.83,27.86,55600.0,13.1453,13.1689,13.1406,13.1547,55600.0
2005-05-20 12:30:00,27.86,27.9,27.82,27.86,28000.0,13.1547,13.1736,13.1359,13.1547,28000.0
2005-05-20 13:00:00,27.86,27.86,27.72,27.78,55400.0,13.1547,13.1547,13.0886,13.117,55400.0
2005-05-20 13:30:00,27.78,27.89,27.74,27.82,77400.0,13.117,13.1689,13.0981,13.1359,77400.0
2005-05-20 14:00:00,27.83,27.86,27.71,27.73,46200.0,13.1406,13.1547,13.0839,13.0934,46200.0
2005-05-20 14:30:00,27.75,27.8,27.74,27.77,133000.0,13.1028,13.1264,13.0981,13.1122,133000.0
2005-05-20 15:00:00,27.77,27.83,27.73,27.81,109200.0,13.1122,13.1406,13.0934,13.1311,109200.0
2005-05-20 15:30:00,27.81,27.85,27.74,27.84,258000.0,13.1311,13.15,13.0981,13.1453,258000.0
2005-05-23 09:30:00,27.89,27.93,27.72,27.82,106400.0,13.1689,13.1878,13.0886,13.1359,106400.0
2005-05-23 10:00:00,27.82,27.86,27.73,27.86,85400.0,13.1359,13.1547,13.0934,13.1547,85400.0
2005-05-23 10:30:00,27.86,27.91,27.75,27.83,55200.0,13.1547,13.1784,13.1028,13.1406,55200.0
2005-05-23 11:00:00,27.83,27.89,27.8,27.89,49600.0,13.1406,13.1689,13.1264,13.1689,49600.0
2005-05-23 11:30:00,27.89,27.89,27.79,27.86,36600.0,13.1689,13.1689,13.1217,13.1547,36600.0
2005-05-23 12:00:00,27.86,27.89,27.83,27.83,28000.0,13.1547,13.1689,13.1406,13.1406,28000.0
2005-05-23 12:30:00,27.84,27.91,27.83,27.84,29400.0,13.1453,13.1784,13.1406,13.1453,29400.0
2005-05-23 13:00:00,27.85,27.88,27.8,27.82,52400.0,13.15,13.1642,13.1264,13.1359,52400.0
2005-05-23 13:30:00,27.82,27.85,27.75,27.8,41000.0,13.1359,13.15,13.1028,13.1264,41000.0
2005-05-23 14:00:00,27.82,27.87,27.75,27.8,86800.0,13.1359,13.1595,13.1028,13.1264,86800.0
2005-05-23 14:30:00,27.79,27.83,27.75,27.79,48200.0,13.1217,13.1406,13.1028,13.1217,48200.0
2005-05-23 15:00:00,27.79,27.81,27.72,27.74,108400.0,13.1217,13.1311,13.0886,13.0981,108400.0
2005-05-23 15:30:00,27.74,27.79,27.68,27.69,176000.0,13.0981,13.1217,13.0698,13.0745,176000.0
2005-05-24 09:30:00,27.69,27.76,27.66,27.66,109400.0,13.0745,13.1075,13.0603,13.0603,109400.0
2005-05-24 10:00:00,27.68,27.68,27.54,27.55,78200.0,13.0698,13.0698,13.0036,13.0084,78200.0
2005-05-24 10:30:00,27.55,27.59,27.5,27.57,60200.0,13.0084,13.0273,12.9848,13.0178,60200.0
2005-05-24 11:00:00,27.55,27.64,27.55,27.57,45800.0,13.0084,13.0509,13.0084,13.0178,45800.0
2005-05-24 11:30:00,27.57,27.65,27.53,27.59,61200.0,13.0178,13.0556,12.9989,13.0273,61200.0
2005-05-24 12:00:00,27.58,27.66,27.56,27.58,81600.0,13.0225,13.0603,13.0131,13.0225,81600.0
2005-05-24 12:30:00,27.58,27.65,27.57,27.61,57200.0,13.0225,13.0556,13.0178,13.0367,57200.0
2005-05-24 13:00:00,27.6,27.63,27.53,27.54,76400.0,13.032,13.0461,12.9989,13.0036,76400.0
2005-05-24 13:30:00,27.54,27.59,27.52,27.59,47000.0,13.0036,13.0273,12.9942,13.0273,47000.0
2005-05-24 14:00:00,27.58,27.65,27.52,27.56,115600.0,13.0225,13.0556,12.9942,13.0131,115600.0
2005-05-24 14:30:00,27.57,27.6,27.5,27.55,132800.0,13.0178,13.032,12.9848,13.0084,132800.0
2005-05-24 15:00:00,27.56,27.63,27.5,27.61,158600.0,13.0131,13.0461,12.9848,13.0367,158600.0
2005-05-24 15:30:00,27.61,27.63,27.53,27.59,172200.0,13.0367,13.0461,12.9989,13.0273,172200.0
2005-05-25 09:30:00,27.46,27.67,27.46,27.57,65000.0,12.9659,13.065,12.9659,13.0178,65000.0
2005-05-25 10:00:00,27.57,27.63,27.48,27.55,60000.0,13.0178,13.0461,12.9753,13.0084,60000.0
2005-05-25 10:30:00,27.56,27.56,27.48,27.51,36800.0,13.0131,13.0131,12.9753,12.9895,36800.0
2005-05-25 11:00:00,27.52,27.55,27.48,27.55,28400.0,12.9942,13.0084,12.9753,13.0084,28400.0
2005-05-25 11:30:00,27.55,27.57,27.5,27.51,56000.0,13.0084,13.0178,12.9848,12.9895,56000.0
2005-05-25 12:00:00,27.52,27.56,27.51,27.54,38200.0,12.9942,13.0131,12.9895,13.0036,38200.0
2005-05-25 12:30:00,27.56,27.58,27.51,27.52,39400.0,13.0131,13.0225,12.9895,12.9942,39400.0
2005-05-25 13:00:00,27.52,27.56,27.48,27.48,40600.0,12.9942,13.0131,12.9753,12.9753,40600.0
2005-05-25 13:30:00,27.48,27.56,27.46,27.53,37800.0,12.9753,13.0131,12.9659,12.9989,37800.0
2005-05-25 14:00:00,27.53,27.6,27.52,27.58,40600.0,12.9989,13.032,12.9942,13.0225,40600.0
2005-05-25 14:30:00,27.59,27.68,27.58,27.64,57600.0,13.0273,13.0698,13.0225,13.0509,57600.0
2005-05-25 15:00:00,27.65,27.7,27.59,27.62,40800.0,13.0556,13.0792,13.0273,13.0414,40800.0
2005-05-25 15:30:00,27.61,27.65,27.58,27.6,73400.0,13.0367,13.0556,13.0225,13.032,73400.0
2005-05-26 09:30:00,27.53,27.67,27.5,27.53,173400.0,12.9989,13.065,12.9848,12.9989,173400.0
2005-05-26 10:00:00,27.53,27.79,27.5,27.79,89600.0,12.9989,13.1217,12.9848,13.1217,89600.0
2005-05-26 10:30:00,27.77,27.8,27.72,27.76,55200.0,13.1122,13.1264,13.0886,13.1075,55200.0
2005-05-26 11:00:00,27.75,27.79,27.71,27.76,54200.0,13.1028,13.1217,13.0839,13.1075,54200.0
2005-05-26 11:30:00,27.76,27.81,27.72,27.77,61000.0,13.1075,13.1311,13.0886,13.1122,61000.0
2005-05-26 12:00:00,27.78,27.81,27.74,27.75,58800.0,13.117,13.1311,13.0981,13.1028,58800.0
2005-05-26 12:30:00,27.75,27.83,27.72,27.75,46600.0,13.1028,13.1406,13.0886,13.1028,46600.0
2005-05-26 13:00:00,27.75,27.81,27.72,27.73,43000.0,13.1028,13.1311,13.0886,13.0934,43000.0
2005-05-26 13:30:00,27.73,27.73,27.68,27.7,30800.0,13.0934,13.0934,13.0698,13.0792,30800.0
2005-05-26 14:00:00,27.71,27.77,27.7,27.75,36800.0,13.0839,13.1122,13.0792,13.1028,36800.0
2005-05-26 14:30:00,27.75,27.75,27.68,27.69,40000.0,13.1028,13.1028,13.0698,13.0745,40000.0
2005-05-26 15:00:00,27.7,27.77,27.7,27.74,50200.0,13.0792,13.1122,13.0792,13.0981,50200.0
2005-05-26 15:30:00,27.74,27.81,27.7,27.75,96800.0,13.0981,13.1311,13.0792,13.1028,96800.0
2005-05-27 09:30:00,27.81,27.88,27.71,27.75,193400.0,13.1311,13.1642,13.0839,13.1028,193400.0
2005-05-27 10:00:00,27.75,27.85,27.75,27.75,101600.0,13.1028,13.15,13.1028,13.1028,101600.0
2005-05-27 10:30:00,27.75,27.77,27.68,27.68,81000.0,13.1028,13.1122,13.0698,13.0698,81000.0
2005-05-27 11:00:00,27.68,27.75,27.64,27.71,67800.0,13.0698,13.1028,13.0509,13.0839,67800.0
2005-05-27 11:30:00,27.71,27.75,27.69,27.71,68400.0,13.0839,13.1028,13.0745,13.0839,68400.0
2005-05-27 12:00:00,27.71,27.72,27.68,27.68,26600.0,13.0839,13.0886,13.0698,13.0698,26600.0
2005-05-27 12:30:00,27.68,27.7,27.64,27.68,57000.0,13.0698,13.0792,13.0509,13.0698,57000.0
2005-05-27 13:00:00,27.68,27.7,27.66,27.69,82400.0,13.0698,13.0792,13.0603,13.0745,82400.0
2005-05-27 13:30:00,27.69,27.7,27.65,27.68,84800.0,13.0745,13.0792,13.0556,13.0698,84800.0
2005-05-27 14:00:00,27.67,27.7,27.66,27.67,55200.0,13.065,13.0792,13.0603,13.065,55200.0
2005-05-27 14:30:00,27.67,27.78,27.66,27.77,71400.0,13.065,13.117,13.0603,13.1122,71400.0
2005-05-27 15:00:00,27.76,27.78,27.71,27.74,63200.0,13.1075,13.117,13.0839,13.0981,63200.0
2005-05-27 15:30:00,27.74,27.75,27.64,27.75,104800.0,13.0981,13.1028,13.0509,13.1028,104800.0
2005-05-31 09:30:00,27.7,27.8,27.63,27.63,144800.0,13.0792,13.1264,13.0461,13.0461,144800.0
2005-05-31 10:00:00,27.63,27.72,27.61,27.68,131200.0,13.0461,13.0886,13.0367,13.0698,131200.0
2005-05-31 10:30:00,27.67,27.68,27.53,27.55,102200.0,13.065,13.0698,12.9989,13.0084,102200.0
2005-05-31 11:00:00,27.54,27.57,27.52,27.57,88600.0,13.0036,13.0178,12.9942,13.0178,88600.0
2005-05-31 11:30:00,27.57,27.66,27.56,27.61,80200.0,13.0178,13.0603,13.0131,13.0367,80200.0
2005-05-31 12:00:00,27.61,27.72,27.6,27.7,64600.0,13.0367,13.0886,13.032,13.0792,64600.0
2005-05-31 12:30:00,27.7,27.7,27.63,27.67,43000.0,13.0792,13.0792,13.0461,13.065,43000.0
2005-05-31 13:00:00,27.67,27.74,27.65,27.67,100600.0,13.065,13.0981,13.0556,13.065,100600.0
2005-05-31 13:30:00,27.66,27.68,27.63,27.67,33000.0,13.0603,13.0698,13.0461,13.065,33000.0
2005-05-31 14:00:00,27.66,27.7,27.61,27.68,46600.0,13.0603,13.0792,13.0367,13.0698,46600.0
2005-05-31 14:30:00,27.68,27.73,27.65,27.68,123200.0,13.0698,13.0934,13.0556,13.0698,123200.0
2005-05-31 15:00:00,27.68,27.78,27.66,27.73,101000.0,13.0698,13.117,13.0603,13.0934,101000.0
2005-05-31 15:30:00,27.72,27.72,27.65,27.65,136600.0,13.0886,13.0886,13.0556,13.0556,136600.0
2005-06-01 09:30:00,27.7,27.73,27.63,27.73,189200.0,13.0792,13.0934,13.0461,13.0934,189200.0
2005-06-01 10:00:00,27.72,28.08,27.72,28.08,399800.0,13.0886,13.2586,13.0886,13.2586,399800.0
2005-06-01 10:30:00,28.06,28.14,27.97,28.11,305600.0,13.2492,13.287,13.2067,13.2728,305600.0
2005-06-01 11:00:00,28.11,28.21,28.09,28.18,419000.0,13.2728,13.32,13.2633,13.3058,419000.0
2005-06-01 11:30:00,28.18,28.2,28.11,28.13,328000.0,13.3058,13.3153,13.2728,13.2822,328000.0
2005-06-01 12:00:00,28.13,28.16,27.99,28.15,130800.0,13.2822,13.2964,13.2161,13.2917,130800.0
2005-06-01 12:30:00,28.13,28.23,27.68,28.2,327800.0,13.2822,13.3294,13.0698,13.3153,327800.0
2005-06-01 13:00:00,28.2,28.29,28.17,28.22,146200.0,13.3153,13.3578,13.3011,13.3247,146200.0
2005-06-01 13:30:00,28.22,28.32,28.15,28.28,214000.0,13.3247,13.3719,13.2917,13.3531,214000.0
2005-06-01 14:00:00,28.28,28.3,28.22,28.27,390400.0,13.3531,13.3625,13.3247,13.3483,390400.0
2005-06-01 14:30:00,28.25,28.29,28.2,28.25,259400.0,13.3389,13.3578,13.3153,13.3389,259400.0
2005-06-01 15:00:00,28.25,28.3,28.22,28.28,258200.0,13.3389,13.3625,13.3247,13.3531,258200.0
2005-06-01 15:30:00,28.28,28.35,28.26,28.33,239400.0,13.3531,13.3861,13.3436,13.3767,239400.0
2005-06-02 09:30:00,28.43,28.43,28.3,28.36,149000.0,13.4239,13.4239,13.3625,13.3908,149000.0
2005-06-02 10:00:00,28.36,28.47,28.35,28.45,92000.0,13.3908,13.4428,13.3861,13.4333,92000.0
2005-06-02 10:30:00,28.45,28.59,28.45,28.58,122600.0,13.4333,13.4994,13.4333,13.4947,122600.0
2005-06-02 11:00:00,28.59,28.6,28.51,28.52,160200.0,13.4994,13.5041,13.4617,13.4664,160200.0
2005-06-02 11:30:00,28.53,28.6,28.49,28.49,57800.0,13.4711,13.5041,13.4522,13.4522,57800.0
2005-06-02 12:00:00,28.49,28.49,28.41,28.43,57600.0,13.4522,13.4522,13.4144,13.4239,57600.0
2005-06-02 12:30:00,28.44,28.47,28.43,28.45,64200.0,13.4286,13.4428,13.4239,13.4333,64200.0
2005-06-02 13:00:00,28.45,28.48,28.43,28.47,51600.0,13.4333,13.4475,13.4239,13.4428,51600.0
2005-06-02 13:30:00,28.46,28.47,28.43,28.47,47200.0,13.438,13.4428,13.4239,13.4428,47200.0
2005-06-02 14:00:00,28.45,28.52,28.43,28.5,61600.0,13.4333,13.4664,13.4239,13.4569,61600.0
2005-06-02 14:30:00,28.5,28.5,28.43,28.43,50400.0,13.4569,13.4569,13.4239,13.4239,50400.0
2005-06-02 15:00:00,28.43,28.46,28.41,28.45,59800.0,13.4239,13.438,13.4144,13.4333,59800.0
2005-06-02 15:30:00,28.45,28.46,28.41,28.46,90600.0,13.4333,13.438,13.4144,13.438,90600.0
2005-06-03 09:30:00,28.36,28.5,28.35,28.48,292800.0,13.3908,13.4569,13.3861,13.4475,292800.0
2005-06-03 10:00:00,28.47,28.48,28.33,28.38,119400.0,13.4428,13.4475,13.3767,13.4003,119400.0
2005-06-03 10:30:00,28.39,28.41,28.34,28.41,68000.0,13.405,13.4144,13.3814,13.4144,68000.0
2005-06-03 11:00:00,28.4,28.42,28.35,28.4,47800.0,13.4097,13.4192,13.3861,13.4097,47800.0
2005-06-03 11:30:00,28.4,28.4,28.25,28.27,119200.0,13.4097,13.4097,13.3389,13.3483,119200.0
2005-06-03 12:00:00,28.27,28.4,28.24,28.37,94200.0,13.3483,13.4097,13.3342,13.3956,94200.0
2005-06-03 12:30:00,28.37,28.41,28.36,28.4,49600.0,13.3956,13.4144,13.3908,13.4097,49600.0
2005-06-03 13:00:00,28.4,28.47,28.39,28.47,64800.0,13.4097,13.4428,13.405,13.4428,64800.0
2005-06-03 13:30:00,28.47,28.47,28.41,28.44,54000.0,13.4428,13.4428,13.4144,13.4286,54000.0
2005-06-03 14:00:00,28.44,28.52,28.39,28.52,98200.0,13.4286,13.4664,13.405,13.4664,98200.0
2005-06-03 14:30:00,28.52,28.55,28.45,28.52,94000.0,13.4664,13.4805,13.4333,13.4664,94000.0
2005-06-03 15:00:00,28.52,28.58,28.47,28.49,188200.0,13.4664,13.4947,13.4428,13.4522,188200.0
2005-06-03 15:30:00,28.49,28.63,28.49,28.53,181400.0,13.4522,13.5183,13.4522,13.4711,181400.0
2005-06-06 09:30:00,28.55,28.55,28.16,28.22,154800.0,13.6144,13.6144,13.4284,13.457,154800.0
2005-06-06 10:00:00,28.21,28.25,28.17,28.25,104400.0,13.4523,13.4713,13.4332,13.4713,104400.0
2005-06-06 10:30:00,28.25,28.3,28.17,28.2,94200.0,13.4713,13.4952,13.4332,13.4475,94200.0
2005-06-06 11:00:00,28.21,28.24,28.15,28.18,136600.0,13.4523,13.4666,13.4236,13.438,136600.0
2005-06-06 11:30:00,28.19,28.21,28.1,28.11,89800.0,13.4427,13.4523,13.3998,13.4046,89800.0
2005-06-06 12:00:00,28.13,28.15,28.09,28.11,111600.0,13.4141,13.4236,13.395,13.4046,111600.0
2005-06-06 12:30:00,28.12,28.15,28.11,28.11,28600.0,13.4093,13.4236,13.4046,13.4046,28600.0
2005-06-06 13:00:00,28.11,28.19,28.09,28.18,43200.0,13.4046,13.4427,13.395,13.438,43200.0
2005-06-06 13:30:00,28.16,28.19,28.09,28.16,53600.0,13.4284,13.4427,13.395,13.4284,53600.0
2005-06-06 14:00:00,28.17,28.23,28.14,28.22,54000.0,13.4332,13.4618,13.4189,13.457,54000.0
2005-06-06 14:30:00,28.22,28.24,28.15,28.18,43000.0,13.457,13.4666,13.4236,13.438,43000.0
2005-06-06 15:00:00,28.18,28.23,28.14,28.23,72600.0,13.438,13.4618,13.4189,13.4618,72600.0
2005-06-06 15:30:00,28.24,28.25,28.18,28.23,125400.0,13.4666,13.4713,13.438,13.4618,125400.0
2005-06-07 09:30:00,28.2,28.55,28.2,28.5,272600.0,13.4475,13.6144,13.4475,13.5905,272600.0
2005-06-07 10:00:00,28.5,28.88,28.5,28.73,282400.0,13.5905,13.7718,13.5905,13.7002,282400.0
2005-06-07 10:30:00,28.73,28.77,28.68,28.75,167800.0,13.7002,13.7193,13.6764,13.7098,167800.0
2005-06-07 11:00:00,28.75,28.84,28.75,28.83,143200.0,13.7098,13.7527,13.7098,13.7479,143200.0
2005-06-07 11:30:00,28.83,28.95,28.83,28.91,270400.0,13.7479,13.8051,13.7479,13.7861,270400.0
2005-06-07 12:00:00,28.91,28.91,28.85,28.86,130400.0,13.7861,13.7861,13.7574,13.7622,130400.0
2005-06-07 12:30:00,28.86,28.88,28.83,28.86,167000.0,13.7622,13.7718,13.7479,13.7622,167000.0
2005-06-07 13:00:00,28.86,28.87,28.85,28.86,68400.0,13.7622,13.767,13.7574,13.7622,68400.0
2005-06-07 13:30:00,28.86,28.87,28.83,28.85,164000.0,13.7622,13.767,13.7479,13.7574,164000.0
2005-06-07 14:00:00,28.84,28.84,28.7,28.74,105400.0,13.7527,13.7527,13.6859,13.705,105400.0
2005-06-07 14:30:00,28.73,28.79,28.7,28.73,136000.0,13.7002,13.7288,13.6859,13.7002,136000.0
2005-06-07 15:00:00,28.72,28.74,28.55,28.58,173000.0,13.6955,13.705,13.6144,13.6287,173000.0
2005-06-07 15:30:00,28.58,28.58,28.46,28.5,170200.0,13.6287,13.6287,13.5715,13.5905,170200.0
2005-06-08 09:30:00,28.5,28.64,28.44,28.61,156800.0,13.5905,13.6573,13.5619,13.643,156800.0
2005-06-08 10:00:00,28.62,28.66,28.54,28.63,147600.0,13.6478,13.6668,13.6096,13.6525,147600.0
2005-06-08 10:30:00,28.62,28.64,28.48,28.62,128800.0,13.6478,13.6573,13.581,13.6478,128800.0
2005-06-08 11:00:00,28.61,28.63,28.58,28.59,126800.0,13.643,13.6525,13.6287,13.6335,126800.0
2005-06-08 11:30:00,28.59,28.61,28.58,28.6,81600.0,13.6335,13.643,13.6287,13.6382,81600.0
2005-06-08 12:00:00,28.6,28.6,28.55,28.57,57000.0,13.6382,13.6382,13.6144,13.6239,57000.0
2005-06-08 12:30:00,28.57,28.59,28.51,28.51,67400.0,13.6239,13.6335,13.5953,13.5953,67400.0
2005-06-08 13:00:00,28.51,28.54,28.5,28.53,89200.0,13.5953,13.6096,13.5905,13.6049,89200.0
2005-06-08 13:30:00,28.53,28.54,28.5,28.52,144400.0,13.6049,13.6096,13.5905,13.6001,144400.0
2005-06-08 14:00:00,28.52,28.52,28.39,28.39,110200.0,13.6001,13.6001,13.5381,13.5381,110200.0
2005-06-08 14:30:00,28.39,28.39,28.23,28.23,123200.0,13.5381,13.5381,13.4618,13.4618,123200.0
2005-06-08 15:00:00,28.24,28.33,28.2,28.27,245600.0,13.4666,13.5095,13.4475,13.4809,245600.0
2005-06-08 15:30:00,28.28,28.36,28.25,28.31,253000.0,13.4856,13.5238,13.4713,13.4999,253000.0
2005-06-09 09:30:00,28.31,28.35,28.12,28.25,433400.0,13.4999,13.519,13.4093,13.4713,433400.0
2005-06-09 10:00:00,28.25,28.35,28.18,28.22,242400.0,13.4713,13.519,13.438,13.457,242400.0
2005-06-09 10:30:00,28.21,28.23,28.11,28.18,158200.0,13.4523,13.4618,13.4046,13.438,158200.0
2005-06-09 11:00:00,28.17,28.2,28.1,28.1,83400.0,13.4332,13.4475,13.3998,13.3998,83400.0
2005-06-09 11:30:00,28.1,28.28,28.1,28.24,112800.0,13.3998,13.4856,13.3998,13.4666,112800.0
2005-06-09 12:00:00,28.25,28.25,28.12,28.21,89800.0,13.4713,13.4713,13.4093,13.4523,89800.0
2005-06-09 12:30:00,28.21,28.23,28.14,28.21,76200.0,13.4523,13.4618,13.4189,13.4523,76200.0
2005-06-09 13:00:00,28.21,28.26,28.1,28.11,68800.0,13.4523,13.4761,13.3998,13.4046,68800.0
2005-06-09 13:30:00,28.11,28.16,28.1,28.11,61400.0,13.4046,13.4284,13.3998,13.4046,61400.0
2005-06-09 14:00:00,28.11,28.14,28.07,28.09,88000.0,13.4046,13.4189,13.3855,13.395,88000.0
2005-06-09 14:30:00,28.1,28.13,28.07,28.11,72200.0,13.3998,13.4141,13.3855,13.4046,72200.0
2005-06-09 15:00:00,28.11,28.13,28.05,28.11,4874000.0,13.4046,13.4141,13.376,13.4046,4874000.0
2005-06-09 15:30:00,28.11,28.15,28.08,28.11,901800.0,13.4046,13.4236,13.3903,13.4046,901800.0
2005-06-10 09:30:00,28.2,28.34,28.2,28.27,249800.0,13.4475,13.5142,13.4475,13.4809,249800.0
2005-06-10 10:00:00,28.26,28.28,28.2,28.21,109000.0,13.4761,13.4856,13.4475,13.4523,109000.0
2005-06-10 10:30:00,28.21,28.32,28.2,28.32,361000.0,13.4523,13.5047,13.4475,13.5047,361000.0
2005-06-10 11:00:00,28.32,28.36,28.27,28.31,107400.0,13.5047,13.5238,13.4809,13.4999,107400.0
2005-06-10 11:30:00,28.33,28.37,28.23,28.26,61600.0,13.5095,13.5286,13.4618,13.4761,61600.0
2005-06-10 12:00:00,28.28,28.36,28.25,28.36,83600.0,13.4856,13.5238,13.4713,13.5238,83600.0
2005-06-10 12:30:00,28.36,28.41,28.33,28.41,71000.0,13.5238,13.5476,13.5095,13.5476,71000.0
2005-06-10 13:00:00,28.41,28.51,28.4,28.43,88800.0,13.5476,13.5953,13.5429,13.5572,88800.0
2005-06-10 13:30:00,28.43,28.67,28.43,28.63,141000.0,13.5572,13.6716,13.5572,13.6525,141000.0
2005-06-10 14:00:00,28.63,28.67,28.56,28.67,116400.0,13.6525,13.6716,13.6192,13.6716,116400.0
2005-06-10 14:30:00,28.67,28.68,28.58,28.67,109800.0,13.6716,13.6764,13.6287,13.6716,109800.0
2005-06-10 15:00:00,28.65,28.75,28.64,28.72,124000.0,13.6621,13.7098,13.6573,13.6955,124000.0
2005-06-10 15:30:00,28.7,28.75,28.57,28.58,200400.0,13.6859,13.7098,13.6239,13.6287,200400.0
2005-06-13 09:30:00,28.53,28.53,28.31,28.43,138000.0,13.6049,13.6049,13.4999,13.5572,138000.0
2005-06-13 10:00:00,28.43,28.46,28.21,28.36,2700600.0,13.5572,13.5715,13.4523,13.5238,2700600.0
2005-06-13 10:30:00,28.35,28.58,28.35,28.57,128200.0,13.519,13.6287,13.519,13.6239,128200.0
2005-06-13 11:00:00,28.59,28.68,28.55,28.68,109800.0,13.6335,13.6764,13.6144,13.6764,109800.0
2005-06-13 11:30:00,28.68,28.71,28.66,28.66,56800.0,13.6764,13.6907,13.6668,13.6668,56800.0
2005-06-13 12:00:00,28.67,28.69,28.59,28.66,44000.0,13.6716,13.6812,13.6335,13.6668,44000.0
2005-06-13 12:30:00,28.67,28.68,28.61,28.65,37000.0,13.6716,13.6764,13.643,13.6621,37000.0
2005-06-13 13:00:00,28.64,28.65,28.6,28.61,32400.0,13.6573,13.6621,13.6382,13.643,32400.0
2005-06-13 13:30:00,28.61,28.61,28.42,28.43,55200.0,13.643,13.643,13.5524,13.5572,55200.0
2005-06-13 14:00:00,28.43,28.45,28.36,28.36,89400.0,13.5572,13.5667,13.5238,13.5238,89400.0
2005-06-13 14:30:00,28.36,28.48,28.32,28.43,150000.0,13.5238,13.581,13.5047,13.5572,150000.0
2005-06-13 15:00:00,28.42,28.42,28.23,28.29,102400.0,13.5524,13.5524,13.4618,13.4904,102400.0
2005-06-13 15:30:00,28.29,28.43,28.25,28.42,84200.0,13.4904,13.5572,13.4713,13.5524,84200.0
2005-06-14 09:30:00,28.47,28.47,28.36,28.4,155600.0,13.5762,13.5762,13.5238,13.5429,155600.0
2005-06-14 10:00:00,28.4,28.47,28.28,28.33,59600.0,13.5429,13.5762,13.4856,13.5095,59600.0
2005-06-14 10:30:00,28.33,28.37,28.27,28.33,161200.0,13.5095,13.5286,13.4809,13.5095,161200.0
2005-06-14 11:00:00,28.34,28.39,28.28,28.3,27800.0,13.5142,13.5381,13.4856,13.4952,27800.0
2005-06-14 11:30:00,28.3,28.35,28.3,28.34,83200.0,13.4952,13.519,13.4952,13.5142,83200.0
2005-06-14 12:00:00,28.34,28.35,28.31,28.32,17000.0,13.5142,13.519,13.4999,13.5047,17000.0
2005-06-14 12:30:00,28.3,28.34,28.3,28.32,21400.0,13.4952,13.5142,13.4952,13.5047,21400.0
2005-06-14 13:00:00,28.31,28.34,28.27,28.31,79600.0,13.4999,13.5142,13.4809,13.4999,79600.0
2005-06-14 13:30:00,28.31,28.43,28.3,28.43,114200.0,13.4999,13.5572,13.4952,13.5572,114200.0
2005-06-14 14:00:00,28.42,28.43,28.3,28.31,53400.0,13.5524,13.5572,13.4952,13.4999,53400.0
2005-06-14 14:30:00,28.31,28.35,28.28,28.35,29200.0,13.4999,13.519,13.4856,13.519,29200.0
2005-06-14 15:00:00,28.36,28.38,28.3,28.3,42400.0,13.5238,13.5333,13.4952,13.4952,42400.0
2005-06-14 15:30:00,28.31,28.31,28.26,28.31,89600.0,13.4999,13.4999,13.4761,13.4999,89600.0
2005-06-15 09:30:00,28.32,28.32,28.14,28.16,118400.0,13.5047,13.5047,13.4189,13.4284,118400.0
2005-06-15 10:00:00,28.13,28.14,27.85,27.85,123200.0,13.4141,13.4189,13.2806,13.2806,123200.0
2005-06-15 10:30:00,27.84,27.91,27.71,27.77,169800.0,13.2758,13.3092,13.2138,13.2424,169800.0
2005-06-15 11:00:00,27.79,27.96,27.74,27.93,105400.0,13.252,13.333,13.2281,13.3187,105400.0
2005-06-15 11:30:00,27.93,28.02,27.93,27.96,34800.0,13.3187,13.3617,13.3187,13.333,34800.0
2005-06-15 12:00:00,27.98,28.08,27.97,28.08,49400.0,13.3426,13.3903,13.3378,13.3903,49400.0
2005-06-15 12:30:00,28.08,28.14,28.08,28.13,39400.0,13.3903,13.4189,13.3903,13.4141,39400.0
2005-06-15 13:00:00,28.14,28.2,28.13,28.13,103000.0,13.4189,13.4475,13.4141,13.4141,103000.0
2005-06-15 13:30:00,28.14,28.23,27.83,28.17,179200.0,13.4189,13.4618,13.2711,13.4332,179200.0
2005-06-15 14:00:00,28.17,28.28,28.15,28.21,83000.0,13.4332,13.4856,13.4236,13.4523,83000.0
2005-06-15 14:30:00,28.21,28.26,28.18,28.2,101000.0,13.4523,13.4761,13.438,13.4475,101000.0
2005-06-15 15:00:00,28.2,28.25,28.16,28.25,187600.0,13.4475,13.4713,13.4284,13.4713,187600.0
2005-06-15 15:30:00,28.25,28.35,28.22,28.35,108000.0,13.4713,13.519,13.457,13.519,108000.0
2005-06-16 09:30:00,28.2,28.28,27.96,28.05,90600.0,13.4475,13.4856,13.333,13.376,90600.0
2005-06-16 10:00:00,28.05,28.11,27.98,28.11,63000.0,13.376,13.4046,13.3426,13.4046,63000.0
2005-06-16 10:30:00,28.13,28.23,28.04,28.07,50000.0,13.4141,13.4618,13.3712,13.3855,50000.0
2005-06-16 11:00:00,28.05,28.08,27.99,27.99,20200.0,13.376,13.3903,13.3473,13.3473,20200.0
2005-06-16 11:30:00,27.98,28.03,27.94,27.94,24200.0,13.3426,13.3664,13.3235,13.3235,24200.0
2005-06-16 12:00:00,27.96,27.97,27.84,27.93,37000.0,13.333,13.3378,13.2758,13.3187,37000.0
2005-06-16 12:30:00,27.93,28.04,27.93,28.0,25600.0,13.3187,13.3712,13.3187,13.3521,25600.0
2005-06-16 13:00:00,28.0,28.04,27.99,28.02,6400.0,13.3521,13.3712,13.3473,13.3617,6400.0
2005-06-16 13:30:00,28.02,28.06,27.93,27.93,20200.0,13.3617,13.3807,13.3187,13.3187,20200.0
2005-06-16 14:00:00,27.93,27.95,27.88,27.88,84800.0,13.3187,13.3283,13.2949,13.2949,84800.0
2005-06-16 14:30:00,27.88,27.99,27.87,27.99,88000.0,13.2949,13.3473,13.2901,13.3473,88000.0
2005-06-16 15:00:00,27.99,28.02,27.95,28.01,70800.0,13.3473,13.3617,13.3283,13.3569,70800.0
2005-06-16 15:30:00,28.0,28.0,27.92,27.95,211800.0,13.3521,13.3521,13.314,13.3283,211800.0
2005-06-17 09:30:00,28.13,28.16,28.0,28.1,636200.0,13.4141,13.4284,13.3521,13.3998,636200.0
2005-06-17 10:00:00,28.11,28.23,28.05,28.21,74800.0,13.4046,13.4618,13.376,13.4523,74800.0
2005-06-17 10:30:00,28.22,28.28,28.16,28.17,134400.0,13.457,13.4856,13.4284,13.4332,134400.0
2005-06-17 11:00:00,28.17,28.25,28.17,28.23,97000.0,13.4332,13.4713,13.4332,13.4618,97000.0
2005-06-17 11:30:00,28.22,28.24,28.15,28.18,94400.0,13.457,13.4666,13.4236,13.438,94400.0
2005-06-17 12:00:00,28.18,28.24,28.17,28.24,81000.0,13.438,13.4666,13.4332,13.4666,81000.0
2005-06-17 12:30:00,28.24,28.32,28.24,28.31,67200.0,13.4666,13.5047,13.4666,13.4999,67200.0
2005-06-17 13:00:00,28.31,28.4,28.3,28.39,101800.0,13.4999,13.5429,13.4952,13.5381,101800.0
2005-06-17 13:30:00,28.4,28.5,28.38,28.5,132600.0,13.5429,13.5905,13.5333,13.5905,132600.0
2005-06-17 14:00:00,28.51,28.6,28.5,28.55,152800.0,13.5953,13.6382,13.5905,13.6144,152800.0
2005-06-17 14:30:00,28.54,28.59,28.53,28.55,104800.0,13.6096,13.6335,13.6049,13.6144,104800.0
2005-06-17 15:00:00,28.56,28.73,28.56,28.73,247800.0,13.6192,13.7002,13.6192,13.7002,247800.0
2005-06-17 15:30:00,28.72,28.73,28.58,28.61,300600.0,13.6955,13.7002,13.6287,13.643,300600.0
2005-06-20 09:30:00,28.57,28.57,28.27,28.38,208600.0,13.6239,13.6239,13.4809,13.5333,208600.0
2005-06-20 10:00:00,28.38,28.44,28.33,28.34,234200.0,13.5333,13.5619,13.5095,13.5142,234200.0
2005-06-20 10:30:00,28.35,28.4,28.33,28.38,141000.0,13.519,13.5429,13.5095,13.5333,141000.0
2005-06-20 11:00:00,28.38,28.41,28.34,28.35,77600.0,13.5333,13.5476,13.5142,13.519,77600.0
2005-06-20 11:30:00,28.36,28.36,28.28,28.31,61000.0,13.5238,13.5238,13.4856,13.4999,61000.0
2005-06-20 12:00:00,28.32,28.43,28.32,28.38,67200.0,13.5047,13.5572,13.5047,13.5333,67200.0
2005-06-20 12:30:00,28.39,28.47,28.39,28.45,68800.0,13.5381,13.5762,13.5381,13.5667,68800.0
2005-06-20 13:00:00,28.44,28.45,28.3,28.39,140600.0,13.5619,13.5667,13.4952,13.5381,140600.0
2005-06-20 13:30:00,28.4,28.49,28.4,28.49,84800.0,13.5429,13.5858,13.5429,13.5858,84800.0
2005-06-20 14:00:00,28.49,28.49,28.44,28.48,36800.0,13.5858,13.5858,13.5619,13.581,36800.0
2005-06-20 14:30:00,28.46,28.54,28.46,28.5,127600.0,13.5715,13.6096,13.5715,13.5905,127600.0
2005-06-20 15:00:00,28.5,28.6,28.48,28.59,147200.0,13.5905,13.6382,13.581,13.6335,147200.0
2005-06-20 15:30:00,28.59,28.61,28.53,28.56,176400.0,13.6335,13.643,13.6049,13.6192,176400.0
2005-06-21 09:30:00,28.62,28.77,28.58,28.64,112000.0,13.6478,13.7193,13.6287,13.6573,112000.0
2005-06-21 10:00:00,28.61,28.69,28.57,28.68,92400.0,13.643,13.6812,13.6239,13.6764,92400.0
2005-06-21 10:30:00,28.68,28.71,28.63,28.64,61400.0,13.6764,13.6907,13.6525,13.6573,61400.0
2005-06-21 11:00:00,28.64,28.68,28.61,28.61,50400.0,13.6573,13.6764,13.643,13.643,50400.0
2005-06-21 11:30:00,28.61,28.67,28.6,28.67,65800.0,13.643,13.6716,13.6382,13.6716,65800.0
2005-06-21 12:00:00,28.65,28.67,28.61,28.63,30600.0,13.6621,13.6716,13.643,13.6525,30600.0
2005-06-21 12:30:00,28.62,28.66,28.61,28.65,30200.0,13.6478,13.6668,13.643,13.6621,30200.0
2005-06-21 13:00:00,28.64,28.65,28.6,28.65,32600.0,13.6573,13.6621,13.6382,13.6621,32600.0
2005-06-21 13:30:00,28.64,28.75,28.63,28.74,59800.0,13.6573,13.7098,13.6525,13.705,59800.0
2005-06-21 14:00:00,28.73,28.81,28.73,28.77,101800.0,13.7002,13.7384,13.7002,13.7193,101800.0
2005-06-21 14:30:00,28.77,28.78,28.71,28.73,54600.0,13.7193,13.7241,13.6907,13.7002,54600.0
2005-06-21 15:00:00,28.73,28.74,28.67,28.67,37400.0,13.7002,13.705,13.6716,13.6716,37400.0
2005-06-21 15:30:00,28.67,28.68,28.61,28.65,150600.0,13.6716,13.6764,13.643,13.6621,150600.0
2005-06-22 09:30:00,28.83,28.93,28.64,28.77,115000.0,13.7479,13.7956,13.6573,13.7193,115000.0
2005-06-22 10:00:00,28.77,28.77,28.7,28.74,64200.0,13.7193,13.7193,13.6859,13.705,64200.0
2005-06-22 10:30:00,28.72,28.82,28.72,28.79,94400.0,13.6955,13.7431,13.6955,13.7288,94400.0
2005-06-22 11:00:00,28.79,28.79,28.72,28.76,92800.0,13.7288,13.7288,13.6955,13.7145,92800.0
2005-06-22 11:30:00,28.75,28.89,28.75,28.88,81800.0,13.7098,13.7765,13.7098,13.7718,81800.0
2005-06-22 12:00:00,28.88,29.01,28.88,29.01,118400.0,13.7718,13.8337,13.7718,13.8337,118400.0
2005-06-22 12:30:00,29.01,29.33,29.01,29.33,158400.0,13.8337,13.9863,13.8337,13.9863,158400.0
2005-06-22 13:00:00,29.33,29.5,29.31,29.31,293400.0,13.9863,14.0674,13.9768,13.9768,293400.0
2005-06-22 13:30:00,29.31,29.39,29.26,29.31,111400.0,13.9768,14.015,13.953,13.9768,111400.0
2005-06-22 14:00:00,29.3,29.43,29.2,29.43,126200.0,13.972,14.034,13.9244,14.034,126200.0
2005-06-22 14:30:00,29.43,29.63,29.43,29.59,198000.0,14.034,14.1294,14.034,14.1103,198000.0
2005-06-22 15:00:00,29.59,29.66,29.57,29.57,212600.0,14.1103,14.1437,14.1008,14.1008,212600.0
2005-06-22 15:30:00,29.56,29.56,29.41,29.55,299600.0,14.096,14.096,14.0245,14.0913,299600.0
2005-06-23 09:30:00,29.43,29.78,29.43,29.73,381600.0,14.034,14.2009,14.034,14.1771,381600.0
2005-06-23 10:00:00,29.73,29.75,29.66,29.7,277200.0,14.1771,14.1866,14.1437,14.1628,277200.0
2005-06-23 10:30:00,29.71,29.72,29.6,29.67,97000.0,14.1675,14.1723,14.1151,14.1485,97000.0
2005-06-23 11:00:00,29.68,29.8,29.68,29.71,88000.0,14.1532,14.2105,14.1532,14.1675,88000.0
2005-06-23 11:30:00,29.7,29.87,29.68,29.87,95800.0,14.1628,14.2438,14.1532,14.2438,95800.0
2005-06-23 12:00:00,29.89,30.0,29.8,29.99,209800.0,14.2534,14.3058,14.2105,14.3011,209800.0
2005-06-23 12:30:00,29.98,30.2,29.98,30.17,217400.0,14.2963,14.4012,14.2963,14.3869,217400.0
2005-06-23 13:00:00,30.16,30.2,30.12,30.13,302800.0,14.3821,14.4012,14.3631,14.3678,302800.0
2005-06-23 13:30:00,30.13,30.17,30.01,30.06,331600.0,14.3678,14.3869,14.3106,14.3345,331600.0
2005-06-23 14:00:00,30.07,30.07,29.98,29.99,189400.0,14.3392,14.3392,14.2963,14.3011,189400.0
2005-06-23 14:30:00,30.0,30.0,29.88,29.93,110600.0,14.3058,14.3058,14.2486,14.2725,110600.0
2005-06-23 15:00:00,29.93,29.95,29.82,29.94,164000.0,14.2725,14.282,14.22,14.2772,164000.0
2005-06-23 15:30:00,29.91,29.93,29.81,29.81,317600.0,14.2629,14.2725,14.2152,14.2152,317600.0
2005-06-24 09:30:00,29.79,29.99,29.75,29.86,131000.0,14.2057,14.3011,14.1866,14.2391,131000.0
2005-06-24 10:00:00,29.86,29.89,29.79,29.8,82600.0,14.2391,14.2534,14.2057,14.2105,82600.0
2005-06-24 10:30:00,29.8,29.92,29.79,29.91,60800.0,14.2105,14.2677,14.2057,14.2629,60800.0
2005-06-24 11:00:00,29.92,30.0,29.87,29.87,60000.0,14.2677,14.3058,14.2438,14.2438,60000.0
2005-06-24 11:30:00,29.88,29.9,29.81,29.87,387400.0,14.2486,14.2582,14.2152,14.2438,387400.0
2005-06-24 12:00:00,29.86,29.93,29.83,29.89,70600.0,14.2391,14.2725,14.2248,14.2534,70600.0
2005-06-24 12:30:00,29.9,29.92,29.88,29.88,53000.0,14.2582,14.2677,14.2486,14.2486,53000.0
2005-06-24 13:00:00,29.88,29.95,29.86,29.9,46200.0,14.2486,14.282,14.2391,14.2582,46200.0
2005-06-24 13:30:00,29.9,29.9,29.79,29.83,73600.0,14.2582,14.2582,14.2057,14.2248,73600.0
2005-06-24 14:00:00,29.82,29.87,29.79,29.86,75200.0,14.22,14.2438,14.2057,14.2391,75200.0
2005-06-24 14:30:00,29.86,29.89,29.83,29.86,73800.0,14.2391,14.2534,14.2248,14.2391,73800.0
2005-06-24 15:00:00,29.87,29.91,29.78,29.83,93400.0,14.2438,14.2629,14.2009,14.2248,93400.0
2005-06-24 15:30:00,29.83,29.9,29.78,29.78,128000.0,14.2248,14.2582,14.2009,14.2009,128000.0
2005-06-27 09:30:00,29.8,29.81,29.7,29.7,101400.0,14.2105,14.2152,14.1628,14.1628,101400.0
2005-06-27 10:00:00,29.71,29.78,29.69,29.78,43400.0,14.1675,14.2009,14.158,14.2009,43400.0
2005-06-27 10:30:00,29.78,29.86,29.68,29.73,127600.0,14.2009,14.2391,14.1532,14.1771,127600.0
2005-06-27 11:00:00,29.74,29.82,29.72,29.82,74200.0,14.1819,14.22,14.1723,14.22,74200.0
2005-06-27 11:30:00,29.8,29.85,29.75,29.83,81800.0,14.2105,14.2343,14.1866,14.2248,81800.0
2005-06-27 12:00:00,29.81,29.86,29.8,29.83,57600.0,14.2152,14.2391,14.2105,14.2248,57600.0
2005-06-27 12:30:00,29.83,29.88,29.81,29.83,69800.0,14.2248,14.2486,14.2152,14.2248,69800.0
2005-06-27 13:00:00,29.82,29.84,29.81,29.83,69000.0,14.22,14.2295,14.2152,14.2248,69000.0
2005-06-27 13:30:00,29.84,29.84,29.78,29.79,71600.0,14.2295,14.2295,14.2009,14.2057,71600.0
2005-06-27 14:00:00,29.78,29.88,29.78,29.8,73600.0,14.2009,14.2486,14.2009,14.2105,73600.0
2005-06-27 14:30:00,29.8,29.9,29.7,29.73,84200.0,14.2105,14.2582,14.1628,14.1771,84200.0
2005-06-27 15:00:00,29.72,29.88,29.71,29.88,95400.0,14.1723,14.2486,14.1675,14.2486,95400.0
2005-06-27 15:30:00,29.88,29.88,29.69,29.84,145200.0,14.2486,14.2486,14.158,14.2295,145200.0
2005-06-28 09:30:00,29.8,30.05,29.77,30.02,223000.0,14.2105,14.3297,14.1962,14.3154,223000.0
2005-06-28 10:00:00,30.04,30.05,29.91,29.96,123800.0,14.3249,14.3297,14.2629,14.2868,123800.0
2005-06-28 10:30:00,29.96,30.02,29.96,29.98,84800.0,14.2868,14.3154,14.2868,14.2963,84800.0
2005-06-28 11:00:00,29.98,30.02,29.97,29.98,61200.0,14.2963,14.3154,14.2915,14.2963,61200.0
2005-06-28 11:30:00,29.97,30.02,29.97,30.0,72400.0,14.2915,14.3154,14.2915,14.3058,72400.0
2005-06-28 12:00:00,30.0,30.01,29.92,29.93,92600.0,14.3058,14.3106,14.2677,14.2725,92600.0
2005-06-28 12:30:00,29.93,29.93,29.86,29.91,64000.0,14.2725,14.2725,14.2391,14.2629,64000.0
2005-06-28 13:00:00,29.92,29.99,29.92,29.95,98800.0,14.2677,14.3011,14.2677,14.282,98800.0
2005-06-28 13:30:00,29.95,30.02,29.94,30.0,64800.0,14.282,14.3154,14.2772,14.3058,64800.0
2005-06-28 14:00:00,30.0,30.0,29.96,29.97,47400.0,14.3058,14.3058,14.2868,14.2915,47400.0
2005-06-28 14:30:00,29.97,30.0,29.96,29.98,66200.0,14.2915,14.3058,14.2868,14.2963,66200.0
2005-06-28 15:00:00,29.98,30.01,29.98,29.99,66200.0,14.2963,14.3106,14.2963,14.3011,66200.0
2005-06-28 15:30:00,29.99,30.13,29.98,30.11,196800.0,14.3011,14.3678,14.2963,14.3583,196800.0
2005-06-29 09:30:00,30.23,30.23,30.0,30.12,136800.0,14.4155,14.4155,14.3058,14.3631,136800.0
2005-06-29 10:00:00,30.13,30.13,30.03,30.09,89400.0,14.3678,14.3678,14.3201,14.3488,89400.0
2005-06-29 10:30:00,30.09,30.13,30.03,30.05,60200.0,14.3488,14.3678,14.3201,14.3297,60200.0
2005-06-29 11:00:00,30.06,30.09,30.02,30.03,33800.0,14.3345,14.3488,14.3154,14.3201,33800.0
2005-06-29 11:30:00,30.02,30.03,29.93,29.95,49000.0,14.3154,14.3201,14.2725,14.282,49000.0
2005-06-29 12:00:00,29.94,29.98,29.92,29.95,22800.0,14.2772,14.2963,14.2677,14.282,22800.0
2005-06-29 12:30:00,29.94,29.98,29.9,29.91,72400.0,14.2772,14.2963,14.2582,14.2629,72400.0
2005-06-29 13:00:00,29.91,29.98,29.91,29.98,46400.0,14.2629,14.2963,14.2629,14.2963,46400.0
2005-06-29 13:30:00,29.98,30.0,29.84,29.86,96600.0,14.2963,14.3058,14.2295,14.2391,96600.0
2005-06-29 14:00:00,29.87,29.89,29.72,29.74,225200.0,14.2438,14.2534,14.1723,14.1819,225200.0
2005-06-29 14:30:00,29.75,29.84,29.7,29.79,262000.0,14.1866,14.2295,14.1628,14.2057,262000.0
2005-06-29 15:00:00,29.78,29.83,29.78,29.82,43200.0,14.2009,14.2248,14.2009,14.22,43200.0
2005-06-29 15:30:00,29.82,29.91,29.82,29.87,121200.0,14.22,14.2629,14.22,14.2438,121200.0
2005-06-30 09:30:00,29.97,30.08,29.91,29.98,178200.0,14.2915,14.344,14.2629,14.2963,178200.0
2005-06-30 10:00:00,29.96,30.15,29.95,30.09,541000.0,14.2868,14.3774,14.282,14.3488,541000.0
2005-06-30 10:30:00,30.09,30.14,30.06,30.1,108400.0,14.3488,14.3726,14.3345,14.3535,108400.0
2005-06-30 11:00:00,30.1,30.12,30.06,30.12,252800.0,14.3535,14.3631,14.3345,14.3631,252800.0
2005-06-30 11:30:00,30.11,30.59,30.1,30.5,565400.0,14.3583,14.5872,14.3535,14.5443,565400.0
2005-06-30 12:00:00,30.5,30.67,30.44,30.65,340800.0,14.5443,14.6253,14.5157,14.6158,340800.0
2005-06-30 12:30:00,30.63,30.83,30.63,30.75,328000.0,14.6063,14.7016,14.6063,14.6635,328000.0
2005-06-30 13:00:00,30.75,30.78,30.7,30.73,140200.0,14.6635,14.6778,14.6396,14.6539,140200.0
2005-06-30 13:30:00,30.73,30.74,30.63,30.68,145000.0,14.6539,14.6587,14.6063,14.6301,145000.0
2005-06-30 14:00:00,30.68,30.74,30.64,30.69,132600.0,14.6301,14.6587,14.611,14.6349,132600.0
2005-06-30 14:30:00,30.7,30.74,30.48,30.54,245800.0,14.6396,14.6587,14.5347,14.5633,245800.0
2005-06-30 15:00:00,30.54,30.59,30.43,30.5,160600.0,14.5633,14.5872,14.5109,14.5443,160600.0
2005-06-30 15:30:00,30.5,30.58,30.43,30.43,238200.0,14.5443,14.5824,14.5109,14.5109,238200.0
2005-07-01 09:30:00,30.46,30.5,30.34,30.4,290200.0,14.5252,14.5443,14.468,14.4966,290200.0
2005-07-01 10:00:00,30.4,30.41,30.25,30.38,127800.0,14.4966,14.5014,14.4251,14.487,127800.0
2005-07-01 10:30:00,30.38,30.42,30.34,30.36,99600.0,14.487,14.5061,14.468,14.4775,99600.0
2005-07-01 11:00:00,30.36,30.39,30.25,30.35,117600.0,14.4775,14.4918,14.4251,14.4727,117600.0
2005-07-01 11:30:00,30.35,30.36,30.3,30.3,64600.0,14.4727,14.4775,14.4489,14.4489,64600.0
2005-07-01 12:00:00,30.3,30.4,30.3,30.4,61600.0,14.4489,14.4966,14.4489,14.4966,61600.0
2005-07-01 12:30:00,30.4,30.45,30.34,30.45,120200.0,14.4966,14.5204,14.468,14.5204,120200.0
2005-07-01 13:00:00,30.45,30.53,30.41,30.45,144000.0,14.5204,14.5586,14.5014,14.5204,144000.0
2005-07-01 13:30:00,30.45,30.5,30.41,30.49,41600.0,14.5204,14.5443,14.5014,14.5395,41600.0
2005-07-01 14:00:00,30.48,30.53,30.45,30.5,64200.0,14.5347,14.5586,14.5204,14.5443,64200.0
2005-07-01 14:30:00,30.48,30.55,30.44,30.52,89600.0,14.5347,14.5681,14.5157,14.5538,89600.0
2005-07-01 15:00:00,30.52,30.59,30.5,30.5,91400.0,14.5538,14.5872,14.5443,14.5443,91400.0
2005-07-01 15:30:00,30.5,30.73,30.48,30.66,198800.0,14.5443,14.6539,14.5347,14.6206,198800.0
2005-07-05 09:30:00,30.51,30.53,30.46,30.52,89200.0,14.549,14.5586,14.5252,14.5538,89200.0
2005-07-05 10:00:00,30.51,30.69,30.49,30.68,125800.0,14.549,14.6349,14.5395,14.6301,125800.0
2005-07-05 10:30:00,30.67,30.73,30.62,30.72,98400.0,14.6253,14.6539,14.6015,14.6492,98400.0
2005-07-05 11:00:00,30.74,30.75,30.7,30.73,49800.0,14.6587,14.6635,14.6396,14.6539,49800.0
2005-07-05 11:30:00,30.73,31.64,30.69,30.73,172600.0,14.6539,15.0879,14.6349,14.6539,172600.0
2005-07-05 12:00:00,30.74,30.83,30.68,30.83,49800.0,14.6587,14.7016,14.6301,14.7016,49800.0
2005-07-05 12:30:00,30.82,30.85,30.78,30.81,40400.0,14.6969,14.7112,14.6778,14.6921,40400.0
2005-07-05 13:00:00,30.81,30.82,30.75,30.75,65400.0,14.6921,14.6969,14.6635,14.6635,65400.0
2005-07-05 13:30:00,30.76,30.82,30.75,30.79,49200.0,14.6683,14.6969,14.6635,14.6826,49200.0
2005-07-05 14:00:00,30.79,30.79,30.73,30.75,34400.0,14.6826,14.6826,14.6539,14.6635,34400.0
2005-07-05 14:30:00,30.75,30.8,30.75,30.75,50800.0,14.6635,14.6873,14.6635,14.6635,50800.0
2005-07-05 15:00:00,30.75,30.78,30.69,30.73,80000.0,14.6635,14.6778,14.6349,14.6539,80000.0
2005-07-05 15:30:00,30.73,30.79,30.7,30.74,94000.0,14.6539,14.6826,14.6396,14.6587,94000.0
2005-07-06 09:30:00,30.65,30.81,30.61,30.71,109800.0,14.6158,14.6921,14.5967,14.6444,109800.0
2005-07-06 10:00:00,30.71,30.78,30.64,30.68,130400.0,14.6444,14.6778,14.611,14.6301,130400.0
2005-07-06 10:30:00,30.68,30.7,30.59,30.59,60400.0,14.6301,14.6396,14.5872,14.5872,60400.0
2005-07-06 11:00:00,30.58,30.61,30.49,30.53,91000.0,14.5824,14.5967,14.5395,14.5586,91000.0
2005-07-06 11:30:00,30.5,30.56,30.5,30.52,59600.0,14.5443,14.5729,14.5443,14.5538,59600.0
2005-07-06 12:00:00,30.51,30.52,30.41,30.46,109600.0,14.549,14.5538,14.5014,14.5252,109600.0
2005-07-06 12:30:00,30.46,30.46,30.38,30.45,159000.0,14.5252,14.5252,14.487,14.5204,159000.0
2005-07-06 13:00:00,30.45,30.5,30.43,30.45,83600.0,14.5204,14.5443,14.5109,14.5204,83600.0
2005-07-06 13:30:00,30.45,30.47,30.33,30.38,112800.0,14.5204,14.53,14.4632,14.487,112800.0
2005-07-06 14:00:00,30.38,30.38,30.25,30.34,201400.0,14.487,14.487,14.4251,14.468,201400.0
2005-07-06 14:30:00,30.35,30.35,30.02,30.07,228800.0,14.4727,14.4727,14.3154,14.3392,228800.0
2005-07-06 15:00:00,30.07,30.17,30.0,30.06,235200.0,14.3392,14.3869,14.3058,14.3345,235200.0
2005-07-06 15:30:00,30.05,30.11,29.91,29.96,522400.0,14.3297,14.3583,14.2629,14.2868,522400.0
2005-07-07 09:30:00,29.6,29.84,29.55,29.84,239200.0,14.1151,14.2295,14.0913,14.2295,239200.0
2005-07-07 10:00:00,29.84,30.11,29.82,30.02,226600.0,14.2295,14.3583,14.22,14.3154,226600.0
2005-07-07 10:30:00,30.05,30.05,29.89,29.91,157800.0,14.3297,14.3297,14.2534,14.2629,157800.0
2005-07-07 11:00:00,29.9,29.93,29.8,29.84,189200.0,14.2582,14.2725,14.2105,14.2295,189200.0
2005-07-07 11:30:00,29.85,29.95,29.81,29.95,107400.0,14.2343,14.282,14.2152,14.282,107400.0
2005-07-07 12:00:00,29.95,30.1,29.93,30.08,78000.0,14.282,14.3535,14.2725,14.344,78000.0
2005-07-07 12:30:00,30.09,30.17,30.04,30.08,60000.0,14.3488,14.3869,14.3249,14.344,60000.0
2005-07-07 13:00:00,30.09,30.18,30.09,30.15,51200.0,14.3488,14.3917,14.3488,14.3774,51200.0
2005-07-07 13:30:00,30.14,30.16,30.06,30.07,71400.0,14.3726,14.3821,14.3345,14.3392,71400.0
2005-07-07 14:00:00,30.07,30.1,30.02,30.09,59600.0,14.3392,14.3535,14.3154,14.3488,59600.0
2005-07-07 14:30:00,30.08,30.1,29.95,29.97,103800.0,14.344,14.3535,14.282,14.2915,103800.0
2005-07-07 15:00:00,29.98,30.13,29.97,30.13,87000.0,14.2963,14.3678,14.2915,14.3678,87000.0
2005-07-07 15:30:00,30.13,30.42,30.13,30.39,225000.0,14.3678,14.5061,14.3678,14.4918,225000.0
2005-07-08 09:30:00,30.35,30.53,30.33,30.35,168200.0,14.4727,14.5586,14.4632,14.4727,168200.0
2005-07-08 10:00:00,30.36,30.5,30.29,30.32,229000.0,14.4775,14.5443,14.4441,14.4584,229000.0
2005-07-08 10:30:00,30.32,30.5,30.25,30.47,195800.0,14.4584,14.5443,14.4251,14.53,195800.0
2005-07-08 11:00:00,30.47,30.47,30.39,30.47,115600.0,14.53,14.53,14.4918,14.53,115600.0
2005-07-08 11:30:00,30.47,30.51,30.45,30.51,61800.0,14.53,14.549,14.5204,14.549,61800.0
2005-07-08 12:00:00,30.51,30.58,30.51,30.55,114200.0,14.549,14.5824,14.549,14.5681,114200.0
2005-07-08 12:30:00,30.55,30.66,30.55,30.58,148600.0,14.5681,14.6206,14.5681,14.5824,148600.0
2005-07-08 13:00:00,30.57,30.59,30.5,30.56,163200.0,14.5777,14.5872,14.5443,14.5729,163200.0
2005-07-08 13:30:00,30.58,30.63,30.55,30.58,102400.0,14.5824,14.6063,14.5681,14.5824,102400.0
2005-07-08 14:00:00,30.58,30.63,30.55,30.63,66200.0,14.5824,14.6063,14.5681,14.6063,66200.0
2005-07-08 14:30:00,30.61,30.63,30.54,30.61,85000.0,14.5967,14.6063,14.5633,14.5967,85000.0
2005-07-08 15:00:00,30.61,30.7,30.59,30.7,100200.0,14.5967,14.6396,14.5872,14.6396,100200.0
2005-07-08 15:30:00,30.7,30.76,30.63,30.73,132400.0,14.6396,14.6683,14.6063,14.6539,132400.0
2005-07-11 09:30:00,30.89,31.0,30.81,30.94,157200.0,14.7302,14.7827,14.6921,14.7541,157200.0
2005-07-11 10:00:00,30.94,31.22,30.93,31.14,162200.0,14.7541,14.8876,14.7493,14.8495,162200.0
2005-07-11 10:30:00,31.14,31.24,31.11,31.13,116400.0,14.8495,14.8971,14.8352,14.8447,116400.0
2005-07-11 11:00:00,31.13,31.2,31.07,31.15,49200.0,14.8447,14.8781,14.8161,14.8542,49200.0
2005-07-11 11:30:00,31.15,31.2,31.05,31.08,55000.0,14.8542,14.8781,14.8065,14.8208,55000.0
2005-07-11 12:00:00,31.08,31.16,31.06,31.06,43000.0,14.8208,14.859,14.8113,14.8113,43000.0
2005-07-11 12:30:00,31.06,31.11,31.02,31.04,42200.0,14.8113,14.8352,14.7922,14.8018,42200.0
2005-07-11 13:00:00,31.04,31.05,31.0,31.03,69600.0,14.8018,14.8065,14.7827,14.797,69600.0
2005-07-11 13:30:00,31.04,31.05,30.97,30.99,29200.0,14.8018,14.8065,14.7684,14.7779,29200.0
2005-07-11 14:00:00,30.99,31.05,30.97,31.03,53000.0,14.7779,14.8065,14.7684,14.797,53000.0
2005-07-11 14:30:00,31.0,31.07,30.98,30.99,45000.0,14.7827,14.8161,14.7732,14.7779,45000.0
2005-07-11 15:00:00,30.99,31.03,30.91,31.02,86000.0,14.7779,14.797,14.7398,14.7922,86000.0
2005-07-11 15:30:00,31.02,31.11,31.0,31.11,98800.0,14.7922,14.8352,14.7827,14.8352,98800.0
2005-07-12 09:30:00,31.3,31.35,31.22,31.28,237400.0,14.9258,14.9496,14.8876,14.9162,237400.0
2005-07-12 10:00:00,31.27,31.33,31.24,31.27,169200.0,14.9115,14.9401,14.8971,14.9115,169200.0
2005-07-12 10:30:00,31.27,31.41,31.25,31.4,151200.0,14.9115,14.9782,14.9019,14.9734,151200.0
2005-07-12 11:00:00,31.4,31.4,31.31,31.33,49800.0,14.9734,14.9734,14.9305,14.9401,49800.0
2005-07-12 11:30:00,31.35,31.36,31.31,31.35,30000.0,14.9496,14.9544,14.9305,14.9496,30000.0
2005-07-12 12:00:00,31.35,31.39,31.32,31.37,51600.0,14.9496,14.9687,14.9353,14.9591,51600.0
2005-07-12 12:30:00,31.38,31.42,31.36,31.4,62000.0,14.9639,14.983,14.9544,14.9734,62000.0
2005-07-12 13:00:00,31.41,31.5,31.4,31.5,90400.0,14.9782,15.0211,14.9734,15.0211,90400.0
2005-07-12 13:30:00,31.5,31.65,31.47,31.6,108600.0,15.0211,15.0927,15.0068,15.0688,108600.0
2005-07-12 14:00:00,31.58,31.65,31.56,31.57,79200.0,15.0593,15.0927,15.0497,15.0545,79200.0
2005-07-12 14:30:00,31.58,31.59,31.49,31.53,79400.0,15.0593,15.064,15.0164,15.0354,79400.0
2005-07-12 15:00:00,31.54,31.6,31.49,31.59,93400.0,15.0402,15.0688,15.0164,15.064,93400.0
2005-07-12 15:30:00,31.59,31.6,31.47,31.53,145000.0,15.064,15.0688,15.0068,15.0354,145000.0
2005-07-13 09:30:00,31.6,31.61,31.5,31.52,214000.0,15.0688,15.0736,15.0211,15.0307,214000.0
2005-07-13 10:00:00,31.53,31.61,31.5,31.53,156800.0,15.0354,15.0736,15.0211,15.0354,156800.0
2005-07-13 10:30:00,31.53,31.74,31.51,31.6,122400.0,15.0354,15.1356,15.0259,15.0688,122400.0
2005-07-13 11:00:00,31.6,31.73,31.58,31.72,59800.0,15.0688,15.1308,15.0593,15.126,59800.0
2005-07-13 11:30:00,31.72,31.74,31.68,31.7,46600.0,15.126,15.1356,15.107,15.1165,46600.0
2005-07-13 12:00:00,31.7,31.74,31.69,31.71,32400.0,15.1165,15.1356,15.1117,15.1213,32400.0
2005-07-13 12:30:00,31.71,31.73,31.6,31.61,50800.0,15.1213,15.1308,15.0688,15.0736,50800.0
2005-07-13 13:00:00,31.62,31.65,31.61,31.63,47800.0,15.0784,15.0927,15.0736,15.0831,47800.0
2005-07-13 13:30:00,31.63,31.63,31.6,31.63,49400.0,15.0831,15.0831,15.0688,15.0831,49400.0
2005-07-13 14:00:00,31.62,31.67,31.59,31.67,52400.0,15.0784,15.1022,15.064,15.1022,52400.0
2005-07-13 14:30:00,31.68,31.74,31.65,31.72,54400.0,15.107,15.1356,15.0927,15.126,54400.0
2005-07-13 15:00:00,31.73,31.8,31.7,31.72,58400.0,15.1308,15.1642,15.1165,15.126,58400.0
2005-07-13 15:30:00,31.72,31.85,31.71,31.81,110400.0,15.126,15.188,15.1213,15.169,110400.0
2005-07-14 09:30:00,31.95,32.16,31.88,31.88,194200.0,15.2357,15.3359,15.2023,15.2023,194200.0
2005-07-14 10:00:00,31.88,31.89,31.73,31.78,186400.0,15.2023,15.2071,15.1308,15.1547,186400.0
2005-07-14 10:30:00,31.78,31.8,31.5,31.51,393000.0,15.1547,15.1642,15.0211,15.0259,393000.0
2005-07-14 11:00:00,31.52,31.63,31.5,31.53,176800.0,15.0307,15.0831,15.0211,15.0354,176800.0
2005-07-14 11:30:00,31.53,31.53,31.38,31.38,142000.0,15.0354,15.0354,14.9639,14.9639,142000.0
2005-07-14 12:00:00,31.38,31.47,31.35,31.4,271400.0,14.9639,15.0068,14.9496,14.9734,271400.0
2005-07-14 12:30:00,31.4,31.4,31.25,31.25,134200.0,14.9734,14.9734,14.9019,14.9019,134200.0
2005-07-14 13:00:00,31.26,31.34,31.21,31.22,152000.0,14.9067,14.9448,14.8828,14.8876,152000.0
2005-07-14 13:30:00,31.22,31.36,31.13,31.16,76800.0,14.8876,14.9544,14.8447,14.859,76800.0
2005-07-14 14:00:00,31.16,31.18,31.1,31.14,105800.0,14.859,14.8685,14.8304,14.8495,105800.0
2005-07-14 14:30:00,31.14,31.23,31.14,31.22,53400.0,14.8495,14.8924,14.8495,14.8876,53400.0
2005-07-14 15:00:00,31.21,31.42,31.21,31.39,80800.0,14.8828,14.983,14.8828,14.9687,80800.0
2005-07-14 15:30:00,31.39,31.42,31.33,31.36,286000.0,14.9687,14.983,14.9401,14.9544,286000.0
2005-07-15 09:30:00,31.47,31.61,31.36,31.39,297200.0,15.0068,15.0736,14.9544,14.9687,297200.0
2005-07-15 10:00:00,31.39,31.39,31.16,31.28,79400.0,14.9687,14.9687,14.859,14.9162,79400.0
2005-07-15 10:30:00,31.3,31.33,31.23,31.27,60800.0,14.9258,14.9401,14.8924,14.9115,60800.0
2005-07-15 11:00:00,31.28,31.33,31.18,31.27,63400.0,14.9162,14.9401,14.8685,14.9115,63400.0
2005-07-15 11:30:00,31.27,31.27,31.22,31.23,37800.0,14.9115,14.9115,14.8876,14.8924,37800.0
2005-07-15 12:00:00,31.23,31.23,31.05,31.05,53800.0,14.8924,14.8924,14.8065,14.8065,53800.0
2005-07-15 12:30:00,31.05,31.07,31.0,31.06,33000.0,14.8065,14.8161,14.7827,14.8113,33000.0
2005-07-15 13:00:00,31.06,31.16,31.06,31.1,32200.0,14.8113,14.859,14.8113,14.8304,32200.0
2005-07-15 13:30:00,31.09,31.11,31.02,31.05,33200.0,14.8256,14.8352,14.7922,14.8065,33200.0
2005-07-15 14:00:00,31.05,31.08,31.04,31.07,29600.0,14.8065,14.8208,14.8018,14.8161,29600.0
2005-07-15 14:30:00,31.08,31.11,31.06,31.11,27000.0,14.8208,14.8352,14.8113,14.8352,27000.0
2005-07-15 15:00:00,31.11,31.13,31.08,31.09,56600.0,14.8352,14.8447,14.8208,14.8256,56600.0
2005-07-15 15:30:00,31.1,31.18,31.05,31.15,67600.0,14.8304,14.8685,14.8065,14.8542,67600.0
2005-07-18 09:30:00,31.2,31.3,31.15,31.17,121200.0,14.8781,14.9258,14.8542,14.8638,121200.0
2005-07-18 10:00:00,31.17,31.17,31.08,31.12,87400.0,14.8638,14.8638,14.8208,14.8399,87400.0
2005-07-18 10:30:00,31.13,31.15,31.11,31.13,37000.0,14.8447,14.8542,14.8352,14.8447,37000.0
2005-07-18 11:00:00,31.13,31.25,31.09,31.17,93600.0,14.8447,14.9019,14.8256,14.8638,93600.0
2005-07-18 11:30:00,31.16,31.17,31.06,31.08,34200.0,14.859,14.8638,14.8113,14.8208,34200.0
2005-07-18 12:00:00,31.08,31.11,31.04,31.1,26000.0,14.8208,14.8352,14.8018,14.8304,26000.0
2005-07-18 12:30:00,31.09,31.11,31.04,31.09,37000.0,14.8256,14.8352,14.8018,14.8256,37000.0
2005-07-18 13:00:00,31.08,31.12,31.06,31.09,36800.0,14.8208,14.8399,14.8113,14.8256,36800.0
2005-07-18 13:30:00,31.09,31.18,31.08,31.17,52800.0,14.8256,14.8685,14.8208,14.8638,52800.0
2005-07-18 14:00:00,31.17,31.2,31.15,31.18,108600.0,14.8638,14.8781,14.8542,14.8685,108600.0
2005-07-18 14:30:00,31.2,31.2,30.96,31.09,65200.0,14.8781,14.8781,14.7636,14.8256,65200.0
2005-07-18 15:00:00,31.09,31.11,31.04,31.09,50200.0,14.8256,14.8352,14.8018,14.8256,50200.0
2005-07-18 15:30:00,31.08,31.1,30.95,30.95,84200.0,14.8208,14.8304,14.7589,14.7589,84200.0
2005-07-19 09:30:00,31.0,31.15,30.93,31.07,143200.0,14.7827,14.8542,14.7493,14.8161,143200.0
2005-07-19 10:00:00,31.07,31.27,31.02,31.24,100200.0,14.8161,14.9115,14.7922,14.8971,100200.0
2005-07-19 10:30:00,31.24,31.24,31.01,31.04,86000.0,14.8971,14.8971,14.7875,14.8018,86000.0
2005-07-19 11:00:00,31.04,31.1,31.04,31.07,55600.0,14.8018,14.8304,14.8018,14.8161,55600.0
2005-07-19 11:30:00,31.08,31.18,31.08,31.15,60400.0,14.8208,14.8685,14.8208,14.8542,60400.0
2005-07-19 12:00:00,31.15,31.19,31.09,31.18,65800.0,14.8542,14.8733,14.8256,14.8685,65800.0
2005-07-19 12:30:00,31.16,31.19,31.13,31.17,44200.0,14.859,14.8733,14.8447,14.8638,44200.0
2005-07-19 13:00:00,31.18,31.23,31.16,31.2,38000.0,14.8685,14.8924,14.859,14.8781,38000.0
2005-07-19 13:30:00,31.21,31.27,31.21,31.24,43800.0,14.8828,14.9115,14.8828,14.8971,43800.0
2005-07-19 14:00:00,31.24,31.25,31.19,31.23,64800.0,14.8971,14.9019,14.8733,14.8924,64800.0
2005-07-19 14:30:00,31.23,31.28,31.14,31.25,87000.0,14.8924,14.9162,14.8495,14.9019,87000.0
2005-07-19 15:00:00,31.25,31.35,31.24,31.31,70600.0,14.9019,14.9496,14.8971,14.9305,70600.0
2005-07-19 15:30:00,31.32,31.39,31.32,31.35,127000.0,14.9353,14.9687,14.9353,14.9496,127000.0
2005-07-20 09:30:00,31.2,31.33,31.18,31.25,156200.0,14.8781,14.9401,14.8685,14.9019,156200.0
2005-07-20 10:00:00,31.25,31.28,31.13,31.14,126000.0,14.9019,14.9162,14.8447,14.8495,126000.0
2005-07-20 10:30:00,31.14,31.15,31.0,31.05,85800.0,14.8495,14.8542,14.7827,14.8065,85800.0
2005-07-20 11:00:00,31.05,31.26,31.05,31.23,100800.0,14.8065,14.9067,14.8065,14.8924,100800.0
2005-07-20 11:30:00,31.23,31.25,31.13,31.2,98400.0,14.8924,14.9019,14.8447,14.8781,98400.0
2005-07-20 12:00:00,31.2,31.2,31.07,31.08,31600.0,14.8781,14.8781,14.8161,14.8208,31600.0
2005-07-20 12:30:00,31.08,31.1,31.0,31.09,66800.0,14.8208,14.8304,14.7827,14.8256,66800.0
2005-07-20 13:00:00,31.08,31.23,31.06,31.22,70400.0,14.8208,14.8924,14.8113,14.8876,70400.0
2005-07-20 13:30:00,31.23,31.33,31.05,31.32,178800.0,14.8924,14.9401,14.8065,14.9353,178800.0
2005-07-20 14:00:00,31.32,31.41,31.32,31.4,109800.0,14.9353,14.9782,14.9353,14.9734,109800.0
2005-07-20 14:30:00,31.4,31.56,31.4,31.5,159400.0,14.9734,15.0497,14.9734,15.0211,159400.0
2005-07-20 15:00:00,31.5,31.58,31.46,31.55,159400.0,15.0211,15.0593,15.0021,15.045,159400.0
2005-07-20 15:30:00,31.55,31.68,31.54,31.63,202600.0,15.045,15.107,15.0402,15.0831,202600.0
2005-07-21 09:30:00,31.57,31.59,31.35,31.35,128800.0,15.0545,15.064,14.9496,14.9496,128800.0
2005-07-21 10:00:00,31.33,31.34,31.0,31.02,190800.0,14.9401,14.9448,14.7827,14.7922,190800.0
2005-07-21 10:30:00,31.0,31.03,30.64,30.75,196000.0,14.7827,14.797,14.611,14.6635,196000.0
2005-07-21 11:00:00,30.74,30.98,30.73,30.79,173000.0,14.6587,14.7732,14.6539,14.6826,173000.0
2005-07-21 11:30:00,30.78,30.92,30.7,30.85,147000.0,14.6778,14.7446,14.6396,14.7112,147000.0
2005-07-21 12:00:00,30.85,30.85,30.75,30.79,67800.0,14.7112,14.7112,14.6635,14.6826,67800.0
2005-07-21 12:30:00,30.81,31.15,30.81,31.08,77000.0,14.6921,14.8542,14.6921,14.8208,77000.0
2005-07-21 13:00:00,31.08,31.18,30.92,31.01,57800.0,14.8208,14.8685,14.7446,14.7875,57800.0
2005-07-21 13:30:00,31.02,31.08,30.95,30.96,38800.0,14.7922,14.8208,14.7589,14.7636,38800.0
2005-07-21 14:00:00,30.95,31.02,30.88,30.92,119200.0,14.7589,14.7922,14.7255,14.7446,119200.0
2005-07-21 14:30:00,30.92,30.92,30.72,30.76,87600.0,14.7446,14.7446,14.6492,14.6683,87600.0
2005-07-21 15:00:00,30.77,30.9,30.76,30.9,98000.0,14.673,14.735,14.6683,14.735,98000.0
2005-07-21 15:30:00,30.9,30.92,30.78,30.85,278200.0,14.735,14.7446,14.6778,14.7112,278200.0
2005-07-22 09:30:00,30.86,31.12,30.86,31.02,123200.0,14.7159,14.8399,14.7159,14.7922,123200.0
2005-07-22 10:00:00,31.01,31.1,30.97,31.06,64600.0,14.7875,14.8304,14.7684,14.8113,64600.0
2005-07-22 10:30:00,31.06,31.08,30.92,30.98,123600.0,14.8113,14.8208,14.7446,14.7732,123600.0
2005-07-22 11:00:00,30.97,31.03,30.86,30.93,102600.0,14.7684,14.797,14.7159,14.7493,102600.0
2005-07-22 11:30:00,30.93,30.93,30.85,30.9,64800.0,14.7493,14.7493,14.7112,14.735,64800.0
2005-07-22 12:00:00,30.89,30.89,30.73,30.75,65200.0,14.7302,14.7302,14.6539,14.6635,65200.0
2005-07-22 12:30:00,30.75,30.86,30.71,30.8,45800.0,14.6635,14.7159,14.6444,14.6873,45800.0
2005-07-22 13:00:00,30.8,30.9,30.8,30.86,36000.0,14.6873,14.735,14.6873,14.7159,36000.0
2005-07-22 13:30:00,30.84,30.88,30.81,30.84,48600.0,14.7064,14.7255,14.6921,14.7064,48600.0
2005-07-22 14:00:00,30.84,30.87,30.81,30.84,48800.0,14.7064,14.7207,14.6921,14.7064,48800.0
2005-07-22 14:30:00,30.84,30.99,30.81,30.97,96200.0,14.7064,14.7779,14.6921,14.7684,96200.0
2005-07-22 15:00:00,30.97,30.98,30.85,30.97,94200.0,14.7684,14.7732,14.7112,14.7684,94200.0
2005-07-22 15:30:00,30.97,31.05,30.96,30.98,81400.0,14.7684,14.8065,14.7636,14.7732,81400.0
2005-07-25 09:30:00,31.06,31.22,31.04,31.17,101200.0,14.8113,14.8876,14.8018,14.8638,101200.0
2005-07-25 10:00:00,31.17,31.17,31.03,31.09,75000.0,14.8638,14.8638,14.797,14.8256,75000.0
2005-07-25 10:30:00,31.1,31.25,31.08,31.22,47800.0,14.8304,14.9019,14.8208,14.8876,47800.0
2005-07-25 11:00:00,31.22,31.25,31.15,31.23,35200.0,14.8876,14.9019,14.8542,14.8924,35200.0
2005-07-25 11:30:00,31.25,31.43,31.24,31.43,54200.0,14.9019,14.9878,14.8971,14.9878,54200.0
2005-07-25 12:00:00,31.43,31.53,31.36,31.39,73400.0,14.9878,15.0354,14.9544,14.9687,73400.0
2005-07-25 12:30:00,31.38,31.38,31.22,31.23,29200.0,14.9639,14.9639,14.8876,14.8924,29200.0
2005-07-25 13:00:00,31.24,31.28,31.23,31.25,25600.0,14.8971,14.9162,14.8924,14.9019,25600.0
2005-07-25 13:30:00,31.25,31.26,31.2,31.24,28000.0,14.9019,14.9067,14.8781,14.8971,28000.0
2005-07-25 14:00:00,31.25,31.28,31.23,31.25,35800.0,14.9019,14.9162,14.8924,14.9019,35800.0
2005-07-25 14:30:00,31.25,31.25,31.11,31.11,108400.0,14.9019,14.9019,14.8352,14.8352,108400.0
2005-07-25 15:00:00,31.13,31.21,31.08,31.11,82000.0,14.8447,14.8828,14.8208,14.8352,82000.0
2005-07-25 15:30:00,31.1,31.17,31.07,31.09,80000.0,14.8304,14.8638,14.8161,14.8256,80000.0
2005-07-26 09:30:00,31.0,31.11,30.9,31.1,241600.0,14.7827,14.8352,14.735,14.8304,241600.0
2005-07-26 10:00:00,31.09,31.25,31.0,31.23,170800.0,14.8256,14.9019,14.7827,14.8924,170800.0
2005-07-26 10:30:00,31.25,31.29,31.2,31.26,117400.0,14.9019,14.921,14.8781,14.9067,117400.0
2005-07-26 11:00:00,31.27,31.29,31.05,31.13,46800.0,14.9115,14.921,14.8065,14.8447,46800.0
2005-07-26 11:30:00,31.13,31.2,31.11,31.2,36400.0,14.8447,14.8781,14.8352,14.8781,36400.0
2005-07-26 12:00:00,31.2,31.21,31.09,31.1,26400.0,14.8781,14.8828,14.8256,14.8304,26400.0
2005-07-26 12:30:00,31.08,31.2,31.02,31.17,32200.0,14.8208,14.8781,14.7922,14.8638,32200.0
2005-07-26 13:00:00,31.16,31.2,31.16,31.18,18200.0,14.859,14.8781,14.859,14.8685,18200.0
2005-07-26 13:30:00,31.15,31.2,31.11,31.18,74600.0,14.8542,14.8781,14.8352,14.8685,74600.0
2005-07-26 14:00:00,31.19,31.23,31.15,31.18,64800.0,14.8733,14.8924,14.8542,14.8685,64800.0
2005-07-26 14:30:00,31.18,31.21,31.14,31.15,132200.0,14.8685,14.8828,14.8495,14.8542,132200.0
2005-07-26 15:00:00,31.15,31.15,31.05,31.07,89000.0,14.8542,14.8542,14.8065,14.8161,89000.0
2005-07-26 15:30:00,31.07,31.11,31.03,31.08,76000.0,14.8161,14.8352,14.797,14.8208,76000.0
2005-07-27 09:30:00,31.14,31.32,31.1,31.18,110400.0,14.8495,14.9353,14.8304,14.8685,110400.0
2005-07-27 10:00:00,31.2,31.26,31.15,31.25,37400.0,14.8781,14.9067,14.8542,14.9019,37400.0
2005-07-27 10:30:00,31.26,31.33,31.18,31.24,84400.0,14.9067,14.9401,14.8685,14.8971,84400.0
2005-07-27 11:00:00,31.24,31.28,31.08,31.1,41200.0,14.8971,14.9162,14.8208,14.8304,41200.0
2005-07-27 11:30:00,31.09,31.13,31.0,31.0,140800.0,14.8256,14.8447,14.7827,14.7827,140800.0
2005-07-27 12:00:00,31.0,31.05,30.96,30.98,74000.0,14.7827,14.8065,14.7636,14.7732,74000.0
2005-07-27 12:30:00,30.98,31.02,30.95,30.95,92600.0,14.7732,14.7922,14.7589,14.7589,92600.0
2005-07-27 13:00:00,30.95,30.96,30.9,30.95,87600.0,14.7589,14.7636,14.735,14.7589,87600.0
2005-07-27 13:30:00,30.94,31.02,30.92,30.97,88200.0,14.7541,14.7922,14.7446,14.7684,88200.0
2005-07-27 14:00:00,30.95,31.09,30.94,31.05,147000.0,14.7589,14.8256,14.7541,14.8065,147000.0
2005-07-27 14:30:00,31.07,31.14,31.05,31.14,47000.0,14.8161,14.8495,14.8065,14.8495,47000.0
2005-07-27 15:00:00,31.14,31.25,31.09,31.2,124200.0,14.8495,14.9019,14.8256,14.8781,124200.0
2005-07-27 15:30:00,31.22,31.3,31.18,31.29,114200.0,14.8876,14.9258,14.8685,14.921,114200.0
2005-07-28 09:30:00,31.24,31.57,31.24,31.52,155800.0,14.8971,15.0545,14.8971,15.0307,155800.0
2005-07-28 10:00:00,31.52,31.52,31.39,31.43,129000.0,15.0307,15.0307,14.9687,14.9878,129000.0
2005-07-28 10:30:00,31.43,31.64,31.43,31.58,91000.0,14.9878,15.0879,14.9878,15.0593,91000.0
2005-07-28 11:00:00,31.59,31.65,31.55,31.65,80400.0,15.064,15.0927,15.045,15.0927,80400.0
2005-07-28 11:30:00,31.62,31.82,31.59,31.8,145400.0,15.0784,15.1737,15.064,15.1642,145400.0
2005-07-28 12:00:00,31.81,31.91,31.78,31.85,66000.0,15.169,15.2166,15.1547,15.188,66000.0
2005-07-28 12:30:00,31.85,31.91,31.83,31.88,45400.0,15.188,15.2166,15.1785,15.2023,45400.0
2005-07-28 13:00:00,31.86,31.91,31.82,31.84,75600.0,15.1928,15.2166,15.1737,15.1833,75600.0
2005-07-28 13:30:00,31.84,31.95,31.8,31.91,61200.0,15.1833,15.2357,15.1642,15.2166,61200.0
2005-07-28 14:00:00,31.89,31.89,31.81,31.84,161000.0,15.2071,15.2071,15.169,15.1833,161000.0
2005-07-28 14:30:00,31.84,31.9,31.78,31.78,129000.0,15.1833,15.2119,15.1547,15.1547,129000.0
2005-07-28 15:00:00,31.78,31.84,31.65,31.8,185400.0,15.1547,15.1833,15.0927,15.1642,185400.0
2005-07-28 15:30:00,31.82,31.95,31.8,31.86,171600.0,15.1737,15.2357,15.1642,15.1928,171600.0
2005-07-29 09:30:00,31.85,32.25,31.85,32.19,236400.0,15.188,15.3788,15.188,15.3502,236400.0
2005-07-29 10:00:00,32.19,32.23,31.93,32.01,207600.0,15.3502,15.3692,15.2262,15.2643,207600.0
2005-07-29 10:30:00,32.01,32.04,31.9,31.93,158800.0,15.2643,15.2786,15.2119,15.2262,158800.0
2005-07-29 11:00:00,31.94,31.96,31.81,31.96,60000.0,15.231,15.2405,15.169,15.2405,60000.0
2005-07-29 11:30:00,31.97,32.02,31.92,32.02,71000.0,15.2453,15.2691,15.2214,15.2691,71000.0
2005-07-29 12:00:00,32.04,32.04,31.91,31.93,32800.0,15.2786,15.2786,15.2166,15.2262,32800.0
2005-07-29 12:30:00,31.92,32.06,31.9,32.01,58000.0,15.2214,15.2882,15.2119,15.2643,58000.0
2005-07-29 13:00:00,32.04,32.04,32.0,32.02,34000.0,15.2786,15.2786,15.2596,15.2691,34000.0
2005-07-29 13:30:00,32.02,32.09,32.02,32.09,153600.0,15.2691,15.3025,15.2691,15.3025,153600.0
2005-07-29 14:00:00,32.1,32.25,32.09,32.24,202200.0,15.3072,15.3788,15.3025,15.374,202200.0
2005-07-29 14:30:00,32.24,32.27,32.13,32.17,94200.0,15.374,15.3883,15.3216,15.3406,94200.0
2005-07-29 15:00:00,32.18,32.2,31.95,32.05,206800.0,15.3454,15.3549,15.2357,15.2834,206800.0
2005-07-29 15:30:00,32.04,32.04,31.92,32.01,201400.0,15.2786,15.2786,15.2214,15.2643,201400.0
2005-08-01 09:30:00,31.9,31.91,31.59,31.65,372400.0,15.2119,15.2166,15.064,15.0927,372400.0
2005-08-01 10:00:00,31.64,31.8,31.41,31.41,167200.0,15.0879,15.1642,14.9782,14.9782,167200.0
2005-08-01 10:30:00,31.41,31.41,31.25,31.36,301000.0,14.9782,14.9782,14.9019,14.9544,301000.0
2005-08-01 11:00:00,31.36,31.41,31.23,31.25,385000.0,14.9544,14.9782,14.8924,14.9019,385000.0
2005-08-01 11:30:00,31.24,31.41,31.24,31.26,213800.0,14.8971,14.9782,14.8971,14.9067,213800.0
2005-08-01 12:00:00,31.26,31.36,31.26,31.33,174600.0,14.9067,14.9544,14.9067,14.9401,174600.0
2005-08-01 12:30:00,31.34,31.35,31.33,31.33,58200.0,14.9448,14.9496,14.9401,14.9401,58200.0
2005-08-01 13:00:00,31.33,31.33,31.26,31.29,144800.0,14.9401,14.9401,14.9067,14.921,144800.0
2005-08-01 13:30:00,31.3,31.3,31.25,31.28,88000.0,14.9258,14.9258,14.9019,14.9162,88000.0
2005-08-01 14:00:00,31.29,31.35,31.27,31.34,154800.0,14.921,14.9496,14.9115,14.9448,154800.0
2005-08-01 14:30:00,31.35,31.4,31.32,31.34,191200.0,14.9496,14.9734,14.9353,14.9448,191200.0
2005-08-01 15:00:00,31.34,31.36,31.3,31.31,143800.0,14.9448,14.9544,14.9258,14.9305,143800.0
2005-08-01 15:30:00,31.25,31.36,31.25,31.26,291400.0,14.9019,14.9544,14.9019,14.9067,291400.0
2005-08-02 09:30:00,31.38,31.7,31.35,31.63,92200.0,14.9639,15.1165,14.9496,15.0831,92200.0
2005-08-02 10:00:00,31.65,31.7,31.56,31.69,161800.0,15.0927,15.1165,15.0497,15.1117,161800.0
2005-08-02 10:30:00,31.73,31.75,31.66,31.74,147400.0,15.1308,15.1403,15.0974,15.1356,147400.0
2005-08-02 11:00:00,31.72,31.76,31.72,31.73,210400.0,15.126,15.1451,15.126,15.1308,210400.0
2005-08-02 11:30:00,31.72,31.81,31.68,31.72,197000.0,15.126,15.169,15.107,15.126,197000.0
2005-08-02 12:00:00,31.73,31.79,31.71,31.73,252000.0,15.1308,15.1594,15.1213,15.1308,252000.0
2005-08-02 12:30:00,31.73,31.84,31.72,31.83,201600.0,15.1308,15.1833,15.126,15.1785,201600.0
2005-08-02 13:00:00,31.8,31.91,31.77,31.9,128000.0,15.1642,15.2166,15.1499,15.2119,128000.0
2005-08-02 13:30:00,31.9,31.91,31.83,31.84,104200.0,15.2119,15.2166,15.1785,15.1833,104200.0
2005-08-02 14:00:00,31.85,31.96,31.85,31.94,143200.0,15.188,15.2405,15.188,15.231,143200.0
2005-08-02 14:30:00,31.94,31.99,31.88,31.91,169200.0,15.231,15.2548,15.2023,15.2166,169200.0
2005-08-02 15:00:00,31.91,31.95,31.86,31.92,185800.0,15.2166,15.2357,15.1928,15.2214,185800.0
2005-08-02 15:30:00,31.95,32.0,31.89,31.98,361600.0,15.2357,15.2596,15.2071,15.25,361600.0
2005-08-03 09:30:00,31.95,32.0,31.9,31.95,266400.0,15.2357,15.2596,15.2119,15.2357,266400.0
2005-08-03 10:00:00,31.98,32.4,31.91,32.28,193800.0,15.25,15.4503,15.2166,15.3931,193800.0
2005-08-03 10:30:00,32.27,32.45,32.23,32.32,312000.0,15.3883,15.4741,15.3692,15.4122,312000.0
2005-08-03 11:00:00,32.3,32.47,32.29,32.45,217200.0,15.4026,15.4837,15.3979,15.4741,217200.0
2005-08-03 11:30:00,32.44,32.53,32.42,32.5,103400.0,15.4694,15.5123,15.4598,15.498,103400.0
2005-08-03 12:00:00,32.51,32.65,32.51,32.63,255800.0,15.5028,15.5695,15.5028,15.56,255800.0
2005-08-03 12:30:00,32.62,32.65,32.1,32.58,134800.0,15.5552,15.5695,15.3072,15.5361,134800.0
2005-08-03 13:00:00,32.58,32.59,32.54,32.55,93000.0,15.5361,15.5409,15.5171,15.5218,93000.0
2005-08-03 13:30:00,32.56,32.58,32.54,32.54,164400.0,15.5266,15.5361,15.5171,15.5171,164400.0
2005-08-03 14:00:00,32.52,32.56,32.27,32.28,119600.0,15.5075,15.5266,15.3883,15.3931,119600.0
2005-08-03 14:30:00,32.29,32.33,32.21,32.31,278800.0,15.3979,15.4169,15.3597,15.4074,278800.0
2005-08-03 15:00:00,32.32,32.56,32.23,32.29,119000.0,15.4122,15.5266,15.3692,15.3979,119000.0
2005-08-03 15:30:00,32.29,32.35,32.24,32.3,115200.0,15.3979,15.4265,15.374,15.4026,115200.0
2005-08-04 09:30:00,32.26,32.26,32.07,32.13,105800.0,15.3835,15.3835,15.2929,15.3216,105800.0
2005-08-04 10:00:00,32.14,32.16,32.07,32.15,70400.0,15.3263,15.3359,15.2929,15.3311,70400.0
2005-08-04 10:30:00,32.15,32.24,32.12,32.22,86200.0,15.3311,15.374,15.3168,15.3645,86200.0
2005-08-04 11:00:00,32.24,32.26,32.19,32.21,49800.0,15.374,15.3835,15.3502,15.3597,49800.0
2005-08-04 11:30:00,32.2,32.22,32.02,32.02,72000.0,15.3549,15.3645,15.2691,15.2691,72000.0
2005-08-04 12:00:00,32.03,32.07,31.98,31.99,44000.0,15.2739,15.2929,15.25,15.2548,44000.0
2005-08-04 12:30:00,31.99,32.08,31.99,32.08,60400.0,15.2548,15.2977,15.2548,15.2977,60400.0
2005-08-04 13:00:00,32.07,32.09,31.95,32.0,33000.0,15.2929,15.3025,15.2357,15.2596,33000.0
2005-08-04 13:30:00,31.98,32.05,31.95,32.02,32600.0,15.25,15.2834,15.2357,15.2691,32600.0
2005-08-04 14:00:00,32.04,32.15,31.99,32.14,202600.0,15.2786,15.3311,15.2548,15.3263,202600.0
2005-08-04 14:30:00,32.15,32.34,32.1,32.17,172600.0,15.3311,15.4217,15.3072,15.3406,172600.0
2005-08-04 15:00:00,32.17,32.25,32.16,32.2,97600.0,15.3406,15.3788,15.3359,15.3549,97600.0
2005-08-04 15:30:00,32.2,32.2,32.1,32.13,164000.0,15.3549,15.3549,15.3072,15.3216,164000.0
2005-08-05 09:30:00,31.94,31.94,31.51,31.59,258000.0,15.231,15.231,15.0259,15.064,258000.0
2005-08-05 10:00:00,31.58,31.58,31.24,31.25,139200.0,15.0593,15.0593,14.8971,14.9019,139200.0
2005-08-05 10:30:00,31.24,31.4,31.2,31.36,118800.0,14.8971,14.9734,14.8781,14.9544,118800.0
2005-08-05 11:00:00,31.36,31.36,31.21,31.27,74800.0,14.9544,14.9544,14.8828,14.9115,74800.0
2005-08-05 11:30:00,31.27,31.27,31.05,31.07,59400.0,14.9115,14.9115,14.8065,14.8161,59400.0
2005-08-05 12:00:00,31.07,31.18,31.0,31.15,111000.0,14.8161,14.8685,14.7827,14.8542,111000.0
2005-08-05 12:30:00,31.15,31.25,31.14,31.25,75000.0,14.8542,14.9019,14.8495,14.9019,75000.0
2005-08-05 13:00:00,31.25,31.42,31.21,31.21,158800.0,14.9019,14.983,14.8828,14.8828,158800.0
2005-08-05 13:30:00,31.21,31.3,31.1,31.3,61600.0,14.8828,14.9258,14.8304,14.9258,61600.0
2005-08-05 14:00:00,31.31,31.31,31.05,31.1,90400.0,14.9305,14.9305,14.8065,14.8304,90400.0
2005-08-05 14:30:00,31.11,31.27,31.06,31.1,166200.0,14.8352,14.9115,14.8113,14.8304,166200.0
2005-08-05 15:00:00,31.09,31.13,31.0,31.1,99200.0,14.8256,14.8447,14.7827,14.8304,99200.0
2005-08-05 15:30:00,31.11,31.21,31.11,31.11,143000.0,14.8352,14.8828,14.8352,14.8352,143000.0
2005-08-08 09:30:00,31.22,31.4,31.22,31.29,216800.0,14.8876,14.9734,14.8876,14.921,216800.0
2005-08-08 10:00:00,31.29,31.35,31.14,31.15,163200.0,14.921,14.9496,14.8495,14.8542,163200.0
2005-08-08 10:30:00,31.15,31.15,30.93,31.02,121000.0,14.8542,14.8542,14.7493,14.7922,121000.0
2005-08-08 11:00:00,31.02,31.02,30.9,30.99,88400.0,14.7922,14.7922,14.735,14.7779,88400.0
2005-08-08 11:30:00,30.99,31.11,30.99,31.05,75000.0,14.7779,14.8352,14.7779,14.8065,75000.0
2005-08-08 12:00:00,31.04,31.07,30.99,31.0,166800.0,14.8018,14.8161,14.7779,14.7827,166800.0
2005-08-08 12:30:00,31.0,31.02,30.86,30.92,83000.0,14.7827,14.7922,14.7159,14.7446,83000.0
2005-08-08 13:00:00,30.91,30.92,30.88,30.88,35800.0,14.7398,14.7446,14.7255,14.7255,35800.0
2005-08-08 13:30:00,30.88,30.9,30.71,30.72,62400.0,14.7255,14.735,14.6444,14.6492,62400.0
2005-08-08 14:00:00,30.72,30.72,30.4,30.42,199200.0,14.6492,14.6492,14.4966,14.5061,199200.0
2005-08-08 14:30:00,30.43,30.47,30.38,30.45,94200.0,14.5109,14.53,14.487,14.5204,94200.0
2005-08-08 15:00:00,30.45,30.59,30.43,30.59,71800.0,14.5204,14.5872,14.5109,14.5872,71800.0
2005-08-08 15:30:00,30.6,30.65,30.25,30.25,250800.0,14.592,14.6158,14.4251,14.4251,250800.0
2005-08-09 09:30:00,30.61,30.74,30.47,30.47,262000.0,14.5967,14.6587,14.53,14.53,262000.0
2005-08-09 10:00:00,30.47,30.66,30.44,30.64,360800.0,14.53,14.6206,14.5157,14.611,360800.0
2005-08-09 10:30:00,30.64,30.85,30.64,30.85,156200.0,14.611,14.7112,14.611,14.7112,156200.0
2005-08-09 11:00:00,30.85,30.9,30.68,30.8,88000.0,14.7112,14.735,14.6301,14.6873,88000.0
2005-08-09 11:30:00,30.8,30.92,30.75,30.88,65600.0,14.6873,14.7446,14.6635,14.7255,65600.0
2005-08-09 12:00:00,30.9,30.9,30.75,30.75,52400.0,14.735,14.735,14.6635,14.6635,52400.0
2005-08-09 12:30:00,30.75,30.82,30.73,30.78,24600.0,14.6635,14.6969,14.6539,14.6778,24600.0
2005-08-09 13:00:00,30.78,30.8,30.68,30.68,38600.0,14.6778,14.6873,14.6301,14.6301,38600.0
2005-08-09 13:30:00,30.68,30.72,30.65,30.65,35000.0,14.6301,14.6492,14.6158,14.6158,35000.0
2005-08-09 14:00:00,30.64,30.78,30.58,30.71,77200.0,14.611,14.6778,14.5824,14.6444,77200.0
2005-08-09 14:30:00,30.75,30.81,30.74,30.81,86800.0,14.6635,14.6921,14.6587,14.6921,86800.0
2005-08-09 15:00:00,30.8,30.81,30.59,30.61,85000.0,14.6873,14.6921,14.5872,14.5967,85000.0
2005-08-09 15:30:00,30.61,30.75,30.58,30.72,117000.0,14.5967,14.6635,14.5824,14.6492,117000.0
2005-08-10 09:30:00,30.94,31.26,30.93,31.25,257800.0,14.7541,14.9067,14.7493,14.9019,257800.0
2005-08-10 10:00:00,31.25,31.48,31.21,31.34,291400.0,14.9019,15.0116,14.8828,14.9448,291400.0
2005-08-10 10:30:00,31.33,31.49,31.33,31.36,196000.0,14.9401,15.0164,14.9401,14.9544,196000.0
2005-08-10 11:00:00,31.39,31.4,31.18,31.22,241400.0,14.9687,14.9734,14.8685,14.8876,241400.0
2005-08-10 11:30:00,31.22,31.35,31.22,31.33,118600.0,14.8876,14.9496,14.8876,14.9401,118600.0
2005-08-10 12:00:00,31.35,31.36,31.23,31.23,183200.0,14.9496,14.9544,14.8924,14.8924,183200.0
2005-08-10 12:30:00,31.21,31.21,31.0,31.08,125800.0,14.8828,14.8828,14.7827,14.8208,125800.0
2005-08-10 13:00:00,31.07,31.07,30.93,30.97,217600.0,14.8161,14.8161,14.7493,14.7684,217600.0
2005-08-10 13:30:00,30.99,31.01,30.78,30.84,216200.0,14.7779,14.7875,14.6778,14.7064,216200.0
2005-08-10 14:00:00,30.83,30.83,30.47,30.56,215200.0,14.7016,14.7016,14.53,14.5729,215200.0
2005-08-10 14:30:00,30.56,30.59,30.41,30.51,439600.0,14.5729,14.5872,14.5014,14.549,439600.0
2005-08-10 15:00:00,30.5,30.5,30.36,30.41,246200.0,14.5443,14.5443,14.4775,14.5014,246200.0
2005-08-10 15:30:00,30.41,30.45,30.38,30.44,409400.0,14.5014,14.5204,14.487,14.5157,409400.0
2005-08-11 09:30:00,30.35,30.65,30.3,30.59,126800.0,14.4727,14.6158,14.4489,14.5872,126800.0
2005-08-11 10:00:00,30.6,30.92,30.57,30.83,241000.0,14.592,14.7446,14.5777,14.7016,241000.0
2005-08-11 10:30:00,30.83,30.99,30.79,30.89,210600.0,14.7016,14.7779,14.6826,14.7302,210600.0
2005-08-11 11:00:00,30.9,30.95,30.79,30.91,268000.0,14.735,14.7589,14.6826,14.7398,268000.0
2005-08-11 11:30:00,30.91,30.91,30.72,30.82,65600.0,14.7398,14.7398,14.6492,14.6969,65600.0
2005-08-11 12:00:00,30.81,30.85,30.68,30.72,76400.0,14.6921,14.7112,14.6301,14.6492,76400.0
2005-08-11 12:30:00,30.72,30.83,30.72,30.79,56600.0,14.6492,14.7016,14.6492,14.6826,56600.0
2005-08-11 13:00:00,30.78,30.86,30.77,30.84,86400.0,14.6778,14.7159,14.673,14.7064,86400.0
2005-08-11 13:30:00,30.83,30.83,30.72,30.75,66600.0,14.7016,14.7016,14.6492,14.6635,66600.0
2005-08-11 14:00:00,30.76,30.77,30.61,30.75,84200.0,14.6683,14.673,14.5967,14.6635,84200.0
2005-08-11 14:30:00,30.77,30.81,30.65,30.7,183000.0,14.673,14.6921,14.6158,14.6396,183000.0
2005-08-11 15:00:00,30.7,30.83,30.68,30.82,146400.0,14.6396,14.7016,14.6301,14.6969,146400.0
2005-08-11 15:30:00,30.81,30.87,30.79,30.83,196400.0,14.6921,14.7207,14.6826,14.7016,196400.0
2005-08-12 09:30:00,30.75,30.99,30.75,30.83,116200.0,14.6635,14.7779,14.6635,14.7016,116200.0
2005-08-12 10:00:00,30.82,30.88,30.78,30.86,104200.0,14.6969,14.7255,14.6778,14.7159,104200.0
2005-08-12 10:30:00,30.86,30.88,30.81,30.86,88600.0,14.7159,14.7255,14.6921,14.7159,88600.0
2005-08-12 11:00:00,30.86,30.92,30.79,30.83,69400.0,14.7159,14.7446,14.6826,14.7016,69400.0
2005-08-12 11:30:00,30.8,30.84,30.65,30.68,100400.0,14.6873,14.7064,14.6158,14.6301,100400.0
2005-08-12 12:00:00,30.67,30.72,30.65,30.67,55800.0,14.6253,14.6492,14.6158,14.6253,55800.0
2005-08-12 12:30:00,30.67,30.72,30.6,30.69,74400.0,14.6253,14.6492,14.592,14.6349,74400.0
2005-08-12 13:00:00,30.7,30.74,30.66,30.74,36000.0,14.6396,14.6587,14.6206,14.6587,36000.0
2005-08-12 13:30:00,30.74,30.74,30.67,30.68,34400.0,14.6587,14.6587,14.6253,14.6301,34400.0
2005-08-12 14:00:00,30.68,30.79,30.68,30.77,80600.0,14.6301,14.6826,14.6301,14.673,80600.0
2005-08-12 14:30:00,30.77,30.79,30.72,30.73,54000.0,14.673,14.6826,14.6492,14.6539,54000.0
2005-08-12 15:00:00,30.72,30.81,30.68,30.77,136600.0,14.6492,14.6921,14.6301,14.673,136600.0
2005-08-12 15:30:00,30.78,30.8,30.63,30.68,96200.0,14.6778,14.6873,14.6063,14.6301,96200.0
2005-08-15 09:30:00,30.59,30.72,30.49,30.52,78400.0,14.5872,14.6492,14.5395,14.5538,78400.0
2005-08-15 10:00:00,30.52,30.56,30.43,30.54,103200.0,14.5538,14.5729,14.5109,14.5633,103200.0
2005-08-15 10:30:00,30.54,30.75,30.54,30.75,51400.0,14.5633,14.6635,14.5633,14.6635,51400.0
2005-08-15 11:00:00,30.75,30.83,30.74,30.74,39600.0,14.6635,14.7016,14.6587,14.6587,39600.0
2005-08-15 11:30:00,30.74,30.8,30.68,30.78,94200.0,14.6587,14.6873,14.6301,14.6778,94200.0
2005-08-15 12:00:00,30.78,30.9,30.77,30.84,81600.0,14.6778,14.735,14.673,14.7064,81600.0
2005-08-15 12:30:00,30.84,30.89,30.78,30.78,101600.0,14.7064,14.7302,14.6778,14.6778,101600.0
2005-08-15 13:00:00,30.78,30.86,30.78,30.84,143800.0,14.6778,14.7159,14.6778,14.7064,143800.0
2005-08-15 13:30:00,30.85,30.87,30.81,30.83,88200.0,14.7112,14.7207,14.6921,14.7016,88200.0
2005-08-15 14:00:00,30.83,30.88,30.8,30.87,114800.0,14.7016,14.7255,14.6873,14.7207,114800.0
2005-08-15 14:30:00,30.88,30.88,30.81,30.87,150400.0,14.7255,14.7255,14.6921,14.7207,150400.0
2005-08-15 15:00:00,30.86,30.9,30.83,30.84,36400.0,14.7159,14.735,14.7016,14.7064,36400.0
2005-08-15 15:30:00,30.85,30.88,30.83,30.86,105600.0,14.7112,14.7255,14.7016,14.7159,105600.0
2005-08-16 09:30:00,30.85,30.88,30.68,30.81,108200.0,14.7112,14.7255,14.6301,14.6921,108200.0
2005-08-16 10:00:00,30.83,30.98,30.81,30.85,116400.0,14.7016,14.7732,14.6921,14.7112,116400.0
2005-08-16 10:30:00,30.85,30.88,30.75,30.76,143400.0,14.7112,14.7255,14.6635,14.6683,143400.0
2005-08-16 11:00:00,30.75,30.85,30.74,30.79,99200.0,14.6635,14.7112,14.6587,14.6826,99200.0
2005-08-16 11:30:00,30.78,30.8,30.66,30.67,131600.0,14.6778,14.6873,14.6206,14.6253,131600.0
2005-08-16 12:00:00,30.64,30.67,30.6,30.64,144800.0,14.611,14.6253,14.592,14.611,144800.0
2005-08-16 12:30:00,30.65,30.65,30.55,30.6,86400.0,14.6158,14.6158,14.5681,14.592,86400.0
2005-08-16 13:00:00,30.59,30.61,30.56,30.58,41000.0,14.5872,14.5967,14.5729,14.5824,41000.0
2005-08-16 13:30:00,30.57,30.61,30.53,30.55,98800.0,14.5777,14.5967,14.5586,14.5681,98800.0
2005-08-16 14:00:00,30.55,30.6,30.48,30.48,94000.0,14.5681,14.592,14.5347,14.5347,94000.0
2005-08-16 14:30:00,30.5,30.62,30.5,30.6,73400.0,14.5443,14.6015,14.5443,14.592,73400.0
2005-08-16 15:00:00,30.6,30.61,30.4,30.42,56600.0,14.592,14.5967,14.4966,14.5061,56600.0
2005-08-16 15:30:00,30.43,30.46,30.34,30.35,146400.0,14.5109,14.5252,14.468,14.4727,146400.0
2005-08-17 09:30:00,30.23,30.44,30.15,30.21,156000.0,14.4155,14.5157,14.3774,14.406,156000.0
2005-08-17 10:00:00,30.2,30.23,29.85,30.08,286000.0,14.4012,14.4155,14.2343,14.344,286000.0
2005-08-17 10:30:00,30.08,30.27,29.96,30.15,216000.0,14.344,14.4346,14.2868,14.3774,216000.0
2005-08-17 11:00:00,30.16,30.46,30.16,30.25,182400.0,14.3821,14.5252,14.3821,14.4251,182400.0
2005-08-17 11:30:00,30.23,30.36,30.14,30.36,254000.0,14.4155,14.4775,14.3726,14.4775,254000.0
2005-08-17 12:00:00,30.36,30.38,30.24,30.36,109000.0,14.4775,14.487,14.4203,14.4775,109000.0
2005-08-17 12:30:00,30.36,30.43,30.36,30.39,53600.0,14.4775,14.5109,14.4775,14.4918,53600.0
2005-08-17 13:00:00,30.39,30.48,30.38,30.45,51800.0,14.4918,14.5347,14.487,14.5204,51800.0
2005-08-17 13:30:00,30.45,30.5,30.44,30.5,34400.0,14.5204,14.5443,14.5157,14.5443,34400.0
2005-08-17 14:00:00,30.49,30.53,30.38,30.49,48600.0,14.5395,14.5586,14.487,14.5395,48600.0
2005-08-17 14:30:00,30.5,30.5,30.41,30.43,54400.0,14.5443,14.5443,14.5014,14.5109,54400.0
2005-08-17 15:00:00,30.43,30.49,30.38,30.38,100400.0,14.5109,14.5395,14.487,14.487,100400.0
2005-08-17 15:30:00,30.38,30.46,30.37,30.43,165600.0,14.487,14.5252,14.4823,14.5109,165600.0
2005-08-18 09:30:00,30.35,30.35,30.17,30.29,68800.0,14.4727,14.4727,14.3869,14.4441,68800.0
2005-08-18 10:00:00,30.32,30.47,30.25,30.42,71400.0,14.4584,14.53,14.4251,14.5061,71400.0
2005-08-18 10:30:00,30.42,30.47,30.28,30.3,119800.0,14.5061,14.53,14.4394,14.4489,119800.0
2005-08-18 11:00:00,30.3,30.31,30.24,30.29,63800.0,14.4489,14.4537,14.4203,14.4441,63800.0
2005-08-18 11:30:00,30.29,30.29,30.17,30.18,36000.0,14.4441,14.4441,14.3869,14.3917,36000.0
2005-08-18 12:00:00,30.18,30.3,30.18,30.3,46400.0,14.3917,14.4489,14.3917,14.4489,46400.0
2005-08-18 12:30:00,30.3,30.33,30.25,30.25,26400.0,14.4489,14.4632,14.4251,14.4251,26400.0
2005-08-18 13:00:00,30.24,30.43,30.24,30.43,64200.0,14.4203,14.5109,14.4203,14.5109,64200.0
2005-08-18 13:30:00,30.43,30.48,30.41,30.42,53200.0,14.5109,14.5347,14.5014,14.5061,53200.0
2005-08-18 14:00:00,30.42,30.45,30.38,30.38,38400.0,14.5061,14.5204,14.487,14.487,38400.0
2005-08-18 14:30:00,30.38,30.47,30.34,30.47,58600.0,14.487,14.53,14.468,14.53,58600.0
2005-08-18 15:00:00,30.47,30.49,30.36,30.39,53600.0,14.53,14.5395,14.4775,14.4918,53600.0
2005-08-18 15:30:00,30.39,30.46,30.32,30.34,105000.0,14.4918,14.5252,14.4584,14.468,105000.0
2005-08-19 09:30:00,30.47,30.55,30.36,30.55,343200.0,14.53,14.5681,14.4775,14.5681,343200.0
2005-08-19 10:00:00,30.54,30.65,30.51,30.61,203400.0,14.5633,14.6158,14.549,14.5967,203400.0
2005-08-19 10:30:00,30.62,30.63,30.5,30.57,42600.0,14.6015,14.6063,14.5443,14.5777,42600.0
2005-08-19 11:00:00,30.57,30.61,30.5,30.57,64000.0,14.5777,14.5967,14.5443,14.5777,64000.0
2005-08-19 11:30:00,30.57,30.64,30.54,30.62,89200.0,14.5777,14.611,14.5633,14.6015,89200.0
2005-08-19 12:00:00,30.6,30.64,30.59,30.59,64000.0,14.592,14.611,14.5872,14.5872,64000.0
2005-08-19 12:30:00,30.59,30.66,30.53,30.63,57000.0,14.5872,14.6206,14.5586,14.6063,57000.0
2005-08-19 13:00:00,30.63,30.67,30.61,30.67,87200.0,14.6063,14.6253,14.5967,14.6253,87200.0
2005-08-19 13:30:00,30.67,30.67,30.6,30.61,30800.0,14.6253,14.6253,14.592,14.5967,30800.0
2005-08-19 14:00:00,30.6,30.61,30.56,30.58,50800.0,14.592,14.5967,14.5729,14.5824,50800.0
2005-08-19 14:30:00,30.58,30.58,30.5,30.54,150200.0,14.5824,14.5824,14.5443,14.5633,150200.0
2005-08-19 15:00:00,30.54,30.66,30.54,30.66,68600.0,14.5633,14.6206,14.5633,14.6206,68600.0
2005-08-19 15:30:00,30.66,30.75,30.65,30.71,204000.0,14.6206,14.6635,14.6158,14.6444,204000.0
2005-08-22 09:30:00,30.8,30.98,30.76,30.88,208200.0,14.6873,14.7732,14.6683,14.7255,208200.0
2005-08-22 10:00:00,30.88,31.04,30.87,30.98,183600.0,14.7255,14.8018,14.7207,14.7732,183600.0
2005-08-22 10:30:00,30.98,31.05,30.93,31.0,146200.0,14.7732,14.8065,14.7493,14.7827,146200.0
2005-08-22 11:00:00,30.98,31.03,30.96,31.0,48400.0,14.7732,14.797,14.7636,14.7827,48400.0
2005-08-22 11:30:00,31.0,31.08,30.99,31.02,76800.0,14.7827,14.8208,14.7779,14.7922,76800.0
2005-08-22 12:00:00,31.01,31.03,30.96,31.0,117400.0,14.7875,14.797,14.7636,14.7827,117400.0
2005-08-22 12:30:00,31.0,31.0,30.88,30.88,106400.0,14.7827,14.7827,14.7255,14.7255,106400.0
2005-08-22 13:00:00,30.89,30.94,30.8,30.93,45400.0,14.7302,14.7541,14.6873,14.7493,45400.0
2005-08-22 13:30:00,30.93,30.95,30.88,30.93,44000.0,14.7493,14.7589,14.7255,14.7493,44000.0
2005-08-22 14:00:00,30.94,31.02,30.9,30.97,58200.0,14.7541,14.7922,14.735,14.7684,58200.0
2005-08-22 14:30:00,30.98,30.99,30.9,30.9,49000.0,14.7732,14.7779,14.735,14.735,49000.0
2005-08-22 15:00:00,30.91,31.0,30.86,30.98,102000.0,14.7398,14.7827,14.7159,14.7732,102000.0
2005-08-22 15:30:00,30.98,31.02,30.97,30.98,95000.0,14.7732,14.7922,14.7684,14.7732,95000.0
2005-08-23 09:30:00,30.96,31.1,30.93,31.02,133400.0,14.7636,14.8304,14.7493,14.7922,133400.0
2005-08-23 10:00:00,31.0,31.06,30.97,31.02,117000.0,14.7827,14.8113,14.7684,14.7922,117000.0
2005-08-23 10:30:00,31.03,31.09,31.02,31.07,130800.0,14.797,14.8256,14.7922,14.8161,130800.0
2005-08-23 11:00:00,31.07,31.11,31.06,31.08,167600.0,14.8161,14.8352,14.8113,14.8208,167600.0
2005-08-23 11:30:00,31.08,31.11,31.06,31.11,111600.0,14.8208,14.8352,14.8113,14.8352,111600.0
2005-08-23 12:00:00,31.1,31.13,31.05,31.1,90200.0,14.8304,14.8447,14.8065,14.8304,90200.0
2005-08-23 12:30:00,31.1,31.13,31.08,31.12,82400.0,14.8304,14.8447,14.8208,14.8399,82400.0
2005-08-23 13:00:00,31.13,31.17,31.11,31.11,71400.0,14.8447,14.8638,14.8352,14.8352,71400.0
2005-08-23 13:30:00,31.11,31.22,31.11,31.21,53600.0,14.8352,14.8876,14.8352,14.8828,53600.0
2005-08-23 14:00:00,31.21,31.34,31.18,31.3,141800.0,14.8828,14.9448,14.8685,14.9258,141800.0
2005-08-23 14:30:00,31.3,31.33,31.27,31.28,78200.0,14.9258,14.9401,14.9115,14.9162,78200.0
2005-08-23 15:00:00,31.28,31.29,31.18,31.24,181000.0,14.9162,14.921,14.8685,14.8971,181000.0
2005-08-23 15:30:00,31.25,31.28,31.21,31.27,135800.0,14.9019,14.9162,14.8828,14.9115,135800.0
2005-08-24 09:30:00,31.3,31.43,31.21,31.42,161600.0,14.9258,14.9878,14.8828,14.983,161600.0
2005-08-24 10:00:00,31.42,31.56,31.42,31.54,329000.0,14.983,15.0497,14.983,15.0402,329000.0
2005-08-24 10:30:00,31.54,31.75,31.54,31.6,796600.0,15.0402,15.1403,15.0402,15.0688,796600.0
2005-08-24 11:00:00,31.59,31.59,31.49,31.53,67600.0,15.064,15.064,15.0164,15.0354,67600.0
2005-08-24 11:30:00,31.51,31.53,31.43,31.43,56400.0,15.0259,15.0354,14.9878,14.9878,56400.0
2005-08-24 12:00:00,31.43,31.45,31.35,31.45,52200.0,14.9878,14.9973,14.9496,14.9973,52200.0
2005-08-24 12:30:00,31.46,31.46,31.36,31.36,45400.0,15.0021,15.0021,14.9544,14.9544,45400.0
2005-08-24 13:00:00,31.35,31.39,31.3,31.36,51600.0,14.9496,14.9687,14.9258,14.9544,51600.0
2005-08-24 13:30:00,31.36,31.38,31.3,31.3,46800.0,14.9544,14.9639,14.9258,14.9258,46800.0
2005-08-24 14:00:00,31.31,31.34,31.25,31.31,49200.0,14.9305,14.9448,14.9019,14.9305,49200.0
2005-08-24 14:30:00,31.31,31.33,31.15,31.15,76400.0,14.9305,14.9401,14.8542,14.8542,76400.0
2005-08-24 15:00:00,31.17,31.17,31.0,31.02,91800.0,14.8638,14.8638,14.7827,14.7922,91800.0
2005-08-24 15:30:00,31.0,31.03,30.86,30.93,141600.0,14.7827,14.797,14.7159,14.7493,141600.0
2005-08-25 09:30:00,31.06,31.25,31.02,31.05,103600.0,14.8113,14.9019,14.7922,14.8065,103600.0
2005-08-25 10:00:00,31.07,31.17,31.05,31.12,64600.0,14.8161,14.8638,14.8065,14.8399,64600.0
2005-08-25 10:30:00,31.11,31.23,31.09,31.21,64200.0,14.8352,14.8924,14.8256,14.8828,64200.0
2005-08-25 11:00:00,31.23,31.27,31.18,31.23,94200.0,14.8924,14.9115,14.8685,14.8924,94200.0
2005-08-25 11:30:00,31.23,31.4,31.23,31.39,125200.0,14.8924,14.9734,14.8924,14.9687,125200.0
2005-08-25 12:00:00,31.39,31.4,31.22,31.22,54000.0,14.9687,14.9734,14.8876,14.8876,54000.0
2005-08-25 12:30:00,31.22,31.24,31.14,31.24,33000.0,14.8876,14.8971,14.8495,14.8971,33000.0
2005-08-25 13:00:00,31.24,31.25,31.09,31.18,40000.0,14.8971,14.9019,14.8256,14.8685,40000.0
2005-08-25 13:30:00,31.18,31.22,31.14,31.21,42400.0,14.8685,14.8876,14.8495,14.8828,42400.0
2005-08-25 14:00:00,31.21,31.23,31.18,31.22,83600.0,14.8828,14.8924,14.8685,14.8876,83600.0
2005-08-25 14:30:00,31.23,31.32,31.2,31.32,60800.0,14.8924,14.9353,14.8781,14.9353,60800.0
2005-08-25 15:00:00,31.33,31.33,31.22,31.24,107400.0,14.9401,14.9401,14.8876,14.8971,107400.0
2005-08-25 15:30:00,31.24,31.36,31.23,31.34,132600.0,14.8971,14.9544,14.8924,14.9448,132600.0
2005-08-26 09:30:00,31.33,31.57,31.33,31.42,129200.0,14.9401,15.0545,14.9401,14.983,129200.0
2005-08-26 10:00:00,31.4,31.4,31.25,31.26,85000.0,14.9734,14.9734,14.9019,14.9067,85000.0
2005-08-26 10:30:00,31.25,31.29,31.22,31.28,53000.0,14.9019,14.921,14.8876,14.9162,53000.0
2005-08-26 11:00:00,31.29,31.35,31.25,31.35,83400.0,14.921,14.9496,14.9019,14.9496,83400.0
2005-08-26 11:30:00,31.35,31.36,31.22,31.25,80000.0,14.9496,14.9544,14.8876,14.9019,80000.0
2005-08-26 12:00:00,31.25,31.3,31.18,31.22,33800.0,14.9019,14.9258,14.8685,14.8876,33800.0
2005-08-26 12:30:00,31.22,31.25,31.15,31.17,35400.0,14.8876,14.9019,14.8542,14.8638,35400.0
2005-08-26 13:00:00,31.18,31.21,31.17,31.21,31800.0,14.8685,14.8828,14.8638,14.8828,31800.0
2005-08-26 13:30:00,31.21,31.29,31.2,31.27,54400.0,14.8828,14.921,14.8781,14.9115,54400.0
2005-08-26 14:00:00,31.27,31.38,31.22,31.36,56600.0,14.9115,14.9639,14.8876,14.9544,56600.0
2005-08-26 14:30:00,31.34,31.34,31.25,31.28,49000.0,14.9448,14.9448,14.9019,14.9162,49000.0
2005-08-26 15:00:00,31.27,31.31,31.23,31.24,85200.0,14.9115,14.9305,14.8924,14.8971,85200.0
2005-08-26 15:30:00,31.27,31.28,31.17,31.21,84600.0,14.9115,14.9162,14.8638,14.8828,84600.0
2005-08-29 09:30:00,30.96,31.12,30.93,31.1,149200.0,14.7636,14.8399,14.7493,14.8304,149200.0
2005-08-29 10:00:00,31.09,31.37,31.06,31.32,103400.0,14.8256,14.9591,14.8113,14.9353,103400.0
2005-08-29 10:30:00,31.34,31.36,31.25,31.35,71200.0,14.9448,14.9544,14.9019,14.9496,71200.0
2005-08-29 11:00:00,31.36,31.45,31.33,31.43,65200.0,14.9544,14.9973,14.9401,14.9878,65200.0
2005-08-29 11:30:00,31.43,31.45,31.36,31.41,56600.0,14.9878,14.9973,14.9544,14.9782,56600.0
2005-08-29 12:00:00,31.41,31.45,31.36,31.41,46800.0,14.9782,14.9973,14.9544,14.9782,46800.0
2005-08-29 12:30:00,31.41,31.41,31.33,31.35,48400.0,14.9782,14.9782,14.9401,14.9496,48400.0
2005-08-29 13:00:00,31.35,31.47,31.35,31.4,78000.0,14.9496,15.0068,14.9496,14.9734,78000.0
2005-08-29 13:30:00,31.4,31.5,31.4,31.46,53000.0,14.9734,15.0211,14.9734,15.0021,53000.0
2005-08-29 14:00:00,31.46,31.49,31.38,31.46,39600.0,15.0021,15.0164,14.9639,15.0021,39600.0
2005-08-29 14:30:00,31.46,31.49,31.43,31.46,46000.0,15.0021,15.0164,14.9878,15.0021,46000.0
2005-08-29 15:00:00,31.46,31.55,31.45,31.52,74600.0,15.0021,15.045,14.9973,15.0307,74600.0
2005-08-29 15:30:00,31.52,31.58,31.47,31.52,102000.0,15.0307,15.0593,15.0068,15.0307,102000.0
2005-08-30 09:30:00,31.37,31.58,31.31,31.41,201600.0,14.9591,15.0593,14.9305,14.9782,201600.0
2005-08-30 10:00:00,31.43,31.5,31.33,31.37,126000.0,14.9878,15.0211,14.9401,14.9591,126000.0
2005-08-30 10:30:00,31.36,31.52,31.35,31.51,145000.0,14.9544,15.0307,14.9496,15.0259,145000.0
2005-08-30 11:00:00,31.5,31.51,31.35,31.48,197400.0,15.0211,15.0259,14.9496,15.0116,197400.0
2005-08-30 11:30:00,31.48,31.51,31.3,31.3,143400.0,15.0116,15.0259,14.9258,14.9258,143400.0
2005-08-30 12:00:00,31.3,31.43,31.23,31.39,90200.0,14.9258,14.9878,14.8924,14.9687,90200.0
2005-08-30 12:30:00,31.38,31.5,31.36,31.46,51400.0,14.9639,15.0211,14.9544,15.0021,51400.0
2005-08-30 13:00:00,31.43,31.43,31.36,31.4,58200.0,14.9878,14.9878,14.9544,14.9734,58200.0
2005-08-30 13:30:00,31.4,31.52,31.39,31.4,68400.0,14.9734,15.0307,14.9687,14.9734,68400.0
2005-08-30 14:00:00,31.4,31.42,31.22,31.28,113600.0,14.9734,14.983,14.8876,14.9162,113600.0
2005-08-30 14:30:00,31.28,31.34,31.16,31.17,86800.0,14.9162,14.9448,14.859,14.8638,86800.0
2005-08-30 15:00:00,31.17,31.28,31.15,31.24,109800.0,14.8638,14.9162,14.8542,14.8971,109800.0
2005-08-30 15:30:00,31.23,31.56,31.23,31.56,148600.0,14.8924,15.0497,14.8924,15.0497,148600.0
2005-08-31 09:30:00,31.61,31.73,31.56,31.6,87200.0,15.0736,15.1308,15.0497,15.0688,87200.0
2005-08-31 10:00:00,31.61,31.65,31.5,31.54,147800.0,15.0736,15.0927,15.0211,15.0402,147800.0
2005-08-31 10:30:00,31.55,31.69,31.53,31.58,132800.0,15.045,15.1117,15.0354,15.0593,132800.0
2005-08-31 11:00:00,31.57,31.71,31.54,31.65,135400.0,15.0545,15.1213,15.0402,15.0927,135400.0
2005-08-31 11:30:00,31.66,31.72,31.65,31.71,65400.0,15.0974,15.126,15.0927,15.1213,65400.0
2005-08-31 12:00:00,31.73,31.75,31.63,31.7,110000.0,15.1308,15.1403,15.0831,15.1165,110000.0
2005-08-31 12:30:00,31.7,31.74,31.68,31.69,38000.0,15.1165,15.1356,15.107,15.1117,38000.0
2005-08-31 13:00:00,31.69,31.81,31.69,31.76,91400.0,15.1117,15.169,15.1117,15.1451,91400.0
2005-08-31 13:30:00,31.76,31.9,31.75,31.89,112200.0,15.1451,15.2119,15.1403,15.2071,112200.0
2005-08-31 14:00:00,31.87,31.96,31.82,31.92,80800.0,15.1976,15.2405,15.1737,15.2214,80800.0
2005-08-31 14:30:00,31.92,31.97,31.86,31.93,250600.0,15.2214,15.2453,15.1928,15.2262,250600.0
2005-08-31 15:00:00,31.95,32.0,31.9,31.98,297000.0,15.2357,15.2596,15.2119,15.25,297000.0
2005-08-31 15:30:00,31.97,32.27,31.91,32.27,424000.0,15.2453,15.3883,15.2166,15.3883,424000.0
2005-09-01 09:30:00,31.87,32.22,31.4,31.43,432800.0,15.1976,15.3645,14.9734,14.9878,432800.0
2005-09-01 10:00:00,31.45,31.47,31.27,31.33,359000.0,14.9973,15.0068,14.9115,14.9401,359000.0
2005-09-01 10:30:00,31.33,31.51,31.25,31.49,311600.0,14.9401,15.0259,14.9019,15.0164,311600.0
2005-09-01 11:00:00,31.49,31.9,31.48,31.89,312200.0,15.0164,15.2119,15.0116,15.2071,312200.0
2005-09-01 11:30:00,31.91,32.18,31.89,32.1,270400.0,15.2166,15.3454,15.2071,15.3072,270400.0
2005-09-01 12:00:00,32.1,32.2,32.04,32.2,149400.0,15.3072,15.3549,15.2786,15.3549,149400.0
2005-09-01 12:30:00,32.19,32.35,32.17,32.32,212000.0,15.3502,15.4265,15.3406,15.4122,212000.0
2005-09-01 13:00:00,32.33,32.47,32.32,32.42,145400.0,15.4169,15.4837,15.4122,15.4598,145400.0
2005-09-01 13:30:00,32.42,32.57,32.41,32.56,218600.0,15.4598,15.5314,15.4551,15.5266,218600.0
2005-09-01 14:00:00,32.56,32.72,32.4,32.7,319200.0,15.5266,15.6029,15.4503,15.5934,319200.0
2005-09-01 14:30:00,32.71,32.8,32.66,32.69,334800.0,15.5981,15.6411,15.5743,15.5886,334800.0
2005-09-01 15:00:00,32.67,32.71,32.52,32.55,291400.0,15.5791,15.5981,15.5075,15.5218,291400.0
2005-09-01 15:30:00,32.55,32.59,32.38,32.47,353000.0,15.5218,15.5409,15.4408,15.4837,353000.0
2005-09-02 09:30:00,32.5,32.55,32.37,32.47,423600.0,15.498,15.5218,15.436,15.4837,423600.0
2005-09-02 10:00:00,32.44,32.47,32.35,32.44,223400.0,15.4694,15.4837,15.4265,15.4694,223400.0
2005-09-02 10:30:00,32.45,32.6,32.39,32.55,284800.0,15.4741,15.5457,15.4455,15.5218,284800.0
2005-09-02 11:00:00,32.55,32.66,32.51,32.64,137600.0,15.5218,15.5743,15.5028,15.5648,137600.0
2005-09-02 11:30:00,32.65,32.7,32.59,32.68,98800.0,15.5695,15.5934,15.5409,15.5838,98800.0
2005-09-02 12:00:00,32.67,32.7,32.58,32.61,172400.0,15.5791,15.5934,15.5361,15.5504,172400.0
2005-09-02 12:30:00,32.62,32.66,32.55,32.56,104000.0,15.5552,15.5743,15.5218,15.5266,104000.0
2005-09-02 13:00:00,32.55,32.6,32.54,32.57,89600.0,15.5218,15.5457,15.5171,15.5314,89600.0
2005-09-02 13:30:00,32.58,32.58,32.45,32.48,97200.0,15.5361,15.5361,15.4741,15.4885,97200.0
2005-09-02 14:00:00,32.48,32.52,32.45,32.45,163200.0,15.4885,15.5075,15.4741,15.4741,163200.0
2005-09-02 14:30:00,32.45,32.46,32.38,32.38,156400.0,15.4741,15.4789,15.4408,15.4408,156400.0
2005-09-02 15:00:00,32.38,32.6,32.38,32.6,196400.0,15.4408,15.5457,15.4408,15.5457,196400.0
2005-09-02 15:30:00,32.6,32.63,32.46,32.47,196000.0,15.5457,15.56,15.4789,15.4837,196000.0
2005-09-06 09:30:00,32.29,32.7,32.29,32.7,509200.0,15.5279,15.725,15.5279,15.725,509200.0
2005-09-06 10:00:00,32.7,32.9,32.64,32.9,171800.0,15.725,15.8212,15.6962,15.8212,171800.0
2005-09-06 10:30:00,32.9,33.0,32.77,32.77,150800.0,15.8212,15.8693,15.7587,15.7587,150800.0
2005-09-06 11:00:00,32.77,32.91,32.75,32.86,101000.0,15.7587,15.826,15.7491,15.802,101000.0
2005-09-06 11:30:00,32.86,32.87,32.74,32.83,80000.0,15.802,15.8068,15.7442,15.7875,80000.0
2005-09-06 12:00:00,32.83,32.95,32.83,32.92,70200.0,15.7875,15.8452,15.7875,15.8308,70200.0
2005-09-06 12:30:00,32.92,32.96,32.85,32.96,153800.0,15.8308,15.85,15.7971,15.85,153800.0
2005-09-06 13:00:00,32.96,32.99,32.85,32.92,37800.0,15.85,15.8645,15.7971,15.8308,37800.0
2005-09-06 13:30:00,32.91,33.04,32.88,33.01,44600.0,15.826,15.8885,15.8116,15.8741,44600.0
2005-09-06 14:00:00,33.0,33.02,32.89,32.9,56000.0,15.8693,15.8789,15.8164,15.8212,56000.0
2005-09-06 14:30:00,32.91,32.96,32.88,32.95,73000.0,15.826,15.85,15.8116,15.8452,73000.0
2005-09-06 15:00:00,32.94,33.02,32.91,32.98,67800.0,15.8404,15.8789,15.826,15.8597,67800.0
2005-09-06 15:30:00,32.97,33.12,32.96,33.12,125800.0,15.8549,15.927,15.85,15.927,125800.0
2005-09-07 09:30:00,32.98,33.1,32.87,32.99,231400.0,15.8597,15.9174,15.8068,15.8645,231400.0
2005-09-07 10:00:00,32.98,33.01,32.77,32.83,98400.0,15.8597,15.8741,15.7587,15.7875,98400.0
2005-09-07 10:30:00,32.82,32.93,32.81,32.9,52200.0,15.7827,15.8356,15.7779,15.8212,52200.0
2005-09-07 11:00:00,32.89,32.96,32.83,32.84,52000.0,15.8164,15.85,15.7875,15.7923,52000.0
2005-09-07 11:30:00,32.84,32.9,32.81,32.85,46800.0,15.7923,15.8212,15.7779,15.7971,46800.0
2005-09-07 12:00:00,32.84,32.89,32.79,32.85,39200.0,15.7923,15.8164,15.7683,15.7971,39200.0
2005-09-07 12:30:00,32.84,32.91,32.83,32.89,49200.0,15.7923,15.826,15.7875,15.8164,49200.0
2005-09-07 13:00:00,32.86,33.01,32.83,32.88,74000.0,15.802,15.8741,15.7875,15.8116,74000.0
2005-09-07 13:30:00,32.9,32.93,32.83,32.86,74400.0,15.8212,15.8356,15.7875,15.802,74400.0
2005-09-07 14:00:00,32.85,32.93,32.78,32.82,114800.0,15.7971,15.8356,15.7635,15.7827,114800.0
2005-09-07 14:30:00,32.82,32.88,32.78,32.88,48600.0,15.7827,15.8116,15.7635,15.8116,48600.0
2005-09-07 15:00:00,32.87,32.88,32.81,32.83,84200.0,15.8068,15.8116,15.7779,15.7875,84200.0
2005-09-07 15:30:00,32.82,32.91,32.82,32.9,96600.0,15.7827,15.826,15.7827,15.8212,96600.0
2005-09-08 09:30:00,32.94,33.02,32.76,32.87,191600.0,15.8404,15.8789,15.7539,15.8068,191600.0
2005-09-08 10:00:00,32.88,32.88,32.77,32.85,88200.0,15.8116,15.8116,15.7587,15.7971,88200.0
2005-09-08 10:30:00,32.87,32.93,32.76,32.82,97400.0,15.8068,15.8356,15.7539,15.7827,97400.0
2005-09-08 11:00:00,32.84,32.88,32.8,32.87,58800.0,15.7923,15.8116,15.7731,15.8068,58800.0
2005-09-08 11:30:00,32.87,32.91,32.81,32.83,85000.0,15.8068,15.826,15.7779,15.7875,85000.0
2005-09-08 12:00:00,32.83,32.87,32.79,32.8,89200.0,15.7875,15.8068,15.7683,15.7731,89200.0
2005-09-08 12:30:00,32.79,32.82,32.77,32.82,41000.0,15.7683,15.7827,15.7587,15.7827,41000.0
2005-09-08 13:00:00,32.82,32.85,32.77,32.78,30000.0,15.7827,15.7971,15.7587,15.7635,30000.0
2005-09-08 13:30:00,32.79,32.83,32.77,32.83,35200.0,15.7683,15.7875,15.7587,15.7875,35200.0
2005-09-08 14:00:00,32.81,32.85,32.71,32.74,56600.0,15.7779,15.7971,15.7298,15.7442,56600.0
2005-09-08 14:30:00,32.74,32.83,32.73,32.76,57800.0,15.7442,15.7875,15.7394,15.7539,57800.0
2005-09-08 15:00:00,32.76,32.76,32.63,32.65,120200.0,15.7539,15.7539,15.6914,15.701,120200.0
2005-09-08 15:30:00,32.65,32.72,32.61,32.64,200000.0,15.701,15.7346,15.6817,15.6962,200000.0
2005-09-09 09:30:00,32.63,32.98,32.6,32.76,81000.0,15.6914,15.8597,15.6769,15.7539,81000.0
2005-09-09 10:00:00,32.75,32.85,32.75,32.75,81800.0,15.7491,15.7971,15.7491,15.7491,81800.0
2005-09-09 10:30:00,32.73,32.86,32.73,32.83,47600.0,15.7394,15.802,15.7394,15.7875,47600.0
2005-09-09 11:00:00,32.84,32.91,32.82,32.87,28000.0,15.7923,15.826,15.7827,15.8068,28000.0
2005-09-09 11:30:00,32.88,32.97,32.87,32.96,50400.0,15.8116,15.8549,15.8068,15.85,50400.0
2005-09-09 12:00:00,32.97,33.02,32.94,33.0,38000.0,15.8549,15.8789,15.8404,15.8693,38000.0
2005-09-09 12:30:00,33.01,33.01,32.92,32.95,30400.0,15.8741,15.8741,15.8308,15.8452,30400.0
2005-09-09 13:00:00,32.95,33.02,32.94,32.99,54800.0,15.8452,15.8789,15.8404,15.8645,54800.0
2005-09-09 13:30:00,32.99,33.09,32.99,33.07,54400.0,15.8645,15.9126,15.8645,15.9029,54400.0
2005-09-09 14:00:00,33.08,33.1,32.99,33.07,96600.0,15.9078,15.9174,15.8645,15.9029,96600.0
2005-09-09 14:30:00,33.09,33.16,33.04,33.05,137800.0,15.9126,15.9462,15.8885,15.8933,137800.0
2005-09-09 15:00:00,33.05,33.13,33.04,33.1,87600.0,15.8933,15.9318,15.8885,15.9174,87600.0
2005-09-09 15:30:00,33.09,33.14,33.02,33.06,85800.0,15.9126,15.9366,15.8789,15.8981,85800.0
2005-09-12 09:30:00,33.13,33.24,33.05,33.17,193200.0,15.9318,15.9847,15.8933,15.951,193200.0
2005-09-12 10:00:00,33.17,33.25,33.11,33.24,146000.0,15.951,15.9895,15.9222,15.9847,146000.0
2005-09-12 10:30:00,33.24,33.37,33.21,33.36,99400.0,15.9847,16.0472,15.9703,16.0424,99400.0
2005-09-12 11:00:00,33.35,33.36,33.2,33.27,64800.0,16.0376,16.0424,15.9655,15.9991,64800.0
2005-09-12 11:30:00,33.26,33.29,33.22,33.24,52200.0,15.9943,16.0087,15.9751,15.9847,52200.0
2005-09-12 12:00:00,33.23,33.25,33.1,33.23,48200.0,15.9799,15.9895,15.9174,15.9799,48200.0
2005-09-12 12:30:00,33.22,33.22,33.13,33.13,22000.0,15.9751,15.9751,15.9318,15.9318,22000.0
2005-09-12 13:00:00,33.14,33.2,33.0,33.01,52600.0,15.9366,15.9655,15.8693,15.8741,52600.0
2005-09-12 13:30:00,33.01,33.14,32.98,32.98,47200.0,15.8741,15.9366,15.8597,15.8597,47200.0
2005-09-12 14:00:00,32.97,33.12,32.96,32.99,73600.0,15.8549,15.927,15.85,15.8645,73600.0
2005-09-12 14:30:00,32.99,33.08,32.97,33.07,59000.0,15.8645,15.9078,15.8549,15.9029,59000.0
2005-09-12 15:00:00,33.07,33.27,33.06,33.26,55400.0,15.9029,15.9991,15.8981,15.9943,55400.0
2005-09-12 15:30:00,33.26,33.3,33.21,33.21,88600.0,15.9943,16.0135,15.9703,15.9703,88600.0
2005-09-13 09:30:00,33.29,33.44,33.18,33.27,260600.0,16.0087,16.0809,15.9558,15.9991,260600.0
2005-09-13 10:00:00,33.27,33.35,33.24,33.32,160600.0,15.9991,16.0376,15.9847,16.0232,160600.0
2005-09-13 10:30:00,33.31,33.31,33.13,33.19,56600.0,16.0184,16.0184,15.9318,15.9606,56600.0
2005-09-13 11:00:00,33.19,33.21,33.13,33.15,64600.0,15.9606,15.9703,15.9318,15.9414,64600.0
2005-09-13 11:30:00,33.15,33.18,33.05,33.09,60000.0,15.9414,15.9558,15.8933,15.9126,60000.0
2005-09-13 12:00:00,33.09,33.09,33.02,33.04,59200.0,15.9126,15.9126,15.8789,15.8885,59200.0
2005-09-13 12:30:00,33.05,33.05,32.91,32.94,67600.0,15.8933,15.8933,15.826,15.8404,67600.0
2005-09-13 13:00:00,32.95,32.99,32.92,32.98,51800.0,15.8452,15.8645,15.8308,15.8597,51800.0
2005-09-13 13:30:00,32.98,33.08,32.93,32.99,104800.0,15.8597,15.9078,15.8356,15.8645,104800.0
2005-09-13 14:00:00,32.97,33.21,32.95,33.09,97800.0,15.8549,15.9703,15.8452,15.9126,97800.0
2005-09-13 14:30:00,33.08,33.14,33.08,33.1,41600.0,15.9078,15.9366,15.9078,15.9174,41600.0
2005-09-13 15:00:00,33.1,33.1,32.97,33.07,77000.0,15.9174,15.9174,15.8549,15.9029,77000.0
2005-09-13 15:30:00,33.06,33.06,32.87,32.95,120600.0,15.8981,15.8981,15.8068,15.8452,120600.0
2005-09-14 09:30:00,32.95,33.06,32.86,33.03,147400.0,15.8452,15.8981,15.802,15.8837,147400.0
2005-09-14 10:00:00,33.02,33.05,32.88,32.9,79000.0,15.8789,15.8933,15.8116,15.8212,79000.0
2005-09-14 10:30:00,32.88,32.96,32.84,32.88,61400.0,15.8116,15.85,15.7923,15.8116,61400.0
2005-09-14 11:00:00,32.88,33.01,32.88,33.01,61200.0,15.8116,15.8741,15.8116,15.8741,61200.0
2005-09-14 11:30:00,33.01,33.1,32.88,33.01,58600.0,15.8741,15.9174,15.8116,15.8741,58600.0
2005-09-14 12:00:00,33.01,33.11,32.99,33.06,38200.0,15.8741,15.9222,15.8645,15.8981,38200.0
2005-09-14 12:30:00,33.06,33.08,33.01,33.05,26800.0,15.8981,15.9078,15.8741,15.8933,26800.0
2005-09-14 13:00:00,33.05,33.08,32.99,32.99,52200.0,15.8933,15.9078,15.8645,15.8645,52200.0
2005-09-14 13:30:00,32.99,32.99,32.88,32.96,40400.0,15.8645,15.8645,15.8116,15.85,40400.0
2005-09-14 14:00:00,32.97,32.98,32.81,32.88,57400.0,15.8549,15.8597,15.7779,15.8116,57400.0
2005-09-14 14:30:00,32.9,32.94,32.9,32.9,42600.0,15.8212,15.8404,15.8212,15.8212,42600.0
2005-09-14 15:00:00,32.91,32.91,32.74,32.83,81000.0,15.826,15.826,15.7442,15.7875,81000.0
2005-09-14 15:30:00,32.84,32.87,32.77,32.83,75000.0,15.7923,15.8068,15.7587,15.7875,75000.0
2005-09-15 09:30:00,32.8,33.14,32.8,33.03,101200.0,15.7731,15.9366,15.7731,15.8837,101200.0
2005-09-15 10:00:00,33.04,33.14,33.02,33.09,41800.0,15.8885,15.9366,15.8789,15.9126,41800.0
2005-09-15 10:30:00,33.1,33.2,33.06,33.17,108600.0,15.9174,15.9655,15.8981,15.951,108600.0
2005-09-15 11:00:00,33.17,33.38,33.15,33.35,118200.0,15.951,16.052,15.9414,16.0376,118200.0
2005-09-15 11:30:00,33.35,33.42,33.31,33.31,69000.0,16.0376,16.0713,16.0184,16.0184,69000.0
2005-09-15 12:00:00,33.32,33.33,33.24,33.33,53400.0,16.0232,16.028,15.9847,16.028,53400.0
2005-09-15 12:30:00,33.33,33.33,33.27,33.29,40000.0,16.028,16.028,15.9991,16.0087,40000.0
2005-09-15 13:00:00,33.29,33.39,33.26,33.27,48400.0,16.0087,16.0568,15.9943,15.9991,48400.0
2005-09-15 13:30:00,33.27,33.37,33.22,33.33,92400.0,15.9991,16.0472,15.9751,16.028,92400.0
2005-09-15 14:00:00,33.31,33.37,33.27,33.37,56600.0,16.0184,16.0472,15.9991,16.0472,56600.0
2005-09-15 14:30:00,33.35,33.43,33.31,33.36,51400.0,16.0376,16.0761,16.0184,16.0424,51400.0
2005-09-15 15:00:00,33.35,33.38,33.31,33.33,45400.0,16.0376,16.052,16.0184,16.028,45400.0
2005-09-15 15:30:00,33.33,33.45,33.24,33.39,103600.0,16.028,16.0857,15.9847,16.0568,103600.0
2005-09-16 09:30:00,33.57,33.6,33.31,33.39,546200.0,16.1434,16.1578,16.0184,16.0568,546200.0
2005-09-16 10:00:00,33.41,33.52,33.37,33.4,84600.0,16.0664,16.1193,16.0472,16.0616,84600.0
2005-09-16 10:30:00,33.4,33.48,33.38,33.4,101800.0,16.0616,16.1001,16.052,16.0616,101800.0
2005-09-16 11:00:00,33.4,33.5,33.38,33.48,36000.0,16.0616,16.1097,16.052,16.1001,36000.0
2005-09-16 11:30:00,33.48,33.52,33.38,33.38,41000.0,16.1001,16.1193,16.052,16.052,41000.0
2005-09-16 12:00:00,33.41,33.57,33.39,33.55,32000.0,16.0664,16.1434,16.0568,16.1338,32000.0
2005-09-16 12:30:00,33.55,33.63,33.54,33.59,61000.0,16.1338,16.1722,16.129,16.153,61000.0
2005-09-16 13:00:00,33.58,33.64,33.57,33.57,29600.0,16.1482,16.177,16.1434,16.1434,29600.0
2005-09-16 13:30:00,33.57,33.6,33.54,33.54,31000.0,16.1434,16.1578,16.129,16.129,31000.0
2005-09-16 14:00:00,33.53,33.63,33.53,33.53,118600.0,16.1242,16.1722,16.1242,16.1242,118600.0
2005-09-16 14:30:00,33.53,33.61,33.5,33.59,90000.0,16.1242,16.1626,16.1097,16.153,90000.0
2005-09-16 15:00:00,33.6,33.72,33.58,33.66,125200.0,16.1578,16.2155,16.1482,16.1867,125200.0
2005-09-16 15:30:00,33.66,34.01,33.66,33.92,496800.0,16.1867,16.355,16.1867,16.3117,496800.0
2005-09-19 09:30:00,33.93,34.21,33.91,34.09,209400.0,16.3165,16.4512,16.3069,16.3934,209400.0
2005-09-19 10:00:00,34.09,34.09,33.81,33.88,266600.0,16.3934,16.3934,16.2588,16.2925,266600.0
2005-09-19 10:30:00,33.89,34.06,33.86,33.9,113600.0,16.2973,16.379,16.2828,16.3021,113600.0
2005-09-19 11:00:00,33.88,33.95,33.82,33.95,121400.0,16.2925,16.3261,16.2636,16.3261,121400.0
2005-09-19 11:30:00,33.94,33.99,33.88,33.95,60400.0,16.3213,16.3454,16.2925,16.3261,60400.0
2005-09-19 12:00:00,33.95,34.0,33.91,33.95,70400.0,16.3261,16.3502,16.3069,16.3261,70400.0
2005-09-19 12:30:00,33.95,33.96,33.91,33.91,34600.0,16.3261,16.3309,16.3069,16.3069,34600.0
2005-09-19 13:00:00,33.93,33.98,33.83,33.85,53000.0,16.3165,16.3405,16.2684,16.278,53000.0
2005-09-19 13:30:00,33.85,33.9,33.77,33.8,59800.0,16.278,16.3021,16.2396,16.254,59800.0
2005-09-19 14:00:00,33.8,33.85,33.67,33.71,81200.0,16.254,16.278,16.1915,16.2107,81200.0
2005-09-19 14:30:00,33.73,33.8,33.68,33.77,78800.0,16.2203,16.254,16.1963,16.2396,78800.0
2005-09-19 15:00:00,33.76,33.88,33.74,33.78,84200.0,16.2348,16.2925,16.2251,16.2444,84200.0
2005-09-19 15:30:00,33.8,33.86,33.76,33.83,92800.0,16.254,16.2828,16.2348,16.2684,92800.0
2005-09-20 09:30:00,33.97,34.09,33.83,34.02,130000.0,16.3357,16.3934,16.2684,16.3598,130000.0
2005-09-20 10:00:00,34.02,34.15,34.02,34.12,60400.0,16.3598,16.4223,16.3598,16.4079,60400.0
2005-09-20 10:30:00,34.12,34.15,34.08,34.15,54800.0,16.4079,16.4223,16.3886,16.4223,54800.0
2005-09-20 11:00:00,34.15,34.15,34.1,34.14,43400.0,16.4223,16.4223,16.3983,16.4175,43400.0
2005-09-20 11:30:00,34.14,34.22,34.13,34.21,33600.0,16.4175,16.456,16.4127,16.4512,33600.0
2005-09-20 12:00:00,34.21,34.24,34.16,34.18,54000.0,16.4512,16.4656,16.4271,16.4367,54000.0
2005-09-20 12:30:00,34.17,34.17,34.11,34.15,61000.0,16.4319,16.4319,16.4031,16.4223,61000.0
2005-09-20 13:00:00,34.15,34.17,34.13,34.15,29000.0,16.4223,16.4319,16.4127,16.4223,29000.0
2005-09-20 13:30:00,34.14,34.21,34.12,34.19,36400.0,16.4175,16.4512,16.4079,16.4415,36400.0
2005-09-20 14:00:00,34.2,34.23,33.94,34.06,121600.0,16.4463,16.4608,16.3213,16.379,121600.0
2005-09-20 14:30:00,34.04,34.15,33.9,33.92,195400.0,16.3694,16.4223,16.3021,16.3117,195400.0
2005-09-20 15:00:00,33.9,33.91,33.71,33.85,113800.0,16.3021,16.3069,16.2107,16.278,113800.0
2005-09-20 15:30:00,33.84,33.88,33.68,33.74,114800.0,16.2732,16.2925,16.1963,16.2251,114800.0
2005-09-21 09:30:00,33.56,33.87,33.53,33.6,536600.0,16.1386,16.2877,16.1242,16.1578,536600.0
2005-09-21 10:00:00,33.6,33.65,33.51,33.57,315800.0,16.1578,16.1819,16.1145,16.1434,315800.0
2005-09-21 10:30:00,33.57,33.64,33.53,33.58,179600.0,16.1434,16.177,16.1242,16.1482,179600.0
2005-09-21 11:00:00,33.58,33.6,33.37,33.37,94200.0,16.1482,16.1578,16.0472,16.0472,94200.0
2005-09-21 11:30:00,33.37,33.37,32.51,32.56,314600.0,16.0472,16.0472,15.6336,15.6577,314600.0
2005-09-21 12:00:00,32.57,32.63,31.75,31.95,798000.0,15.6625,15.6914,15.2682,15.3643,798000.0
2005-09-21 12:30:00,31.95,31.98,31.1,31.68,980000.0,15.3643,15.3788,14.9556,15.2345,980000.0
2005-09-21 13:00:00,31.69,32.41,31.69,32.4,1505200.0,15.2393,15.5856,15.2393,15.5807,1505200.0
2005-09-21 13:30:00,32.4,32.44,32.09,32.15,525400.0,15.5807,15.6,15.4317,15.4605,525400.0
2005-09-21 14:00:00,32.15,32.2,32.08,32.08,115200.0,15.4605,15.4846,15.4269,15.4269,115200.0
2005-09-21 14:30:00,32.0,32.16,31.87,32.0,342600.0,15.3884,15.4653,15.3259,15.3884,342600.0
2005-09-21 15:00:00,32.0,32.24,31.98,32.1,343200.0,15.3884,15.5038,15.3788,15.4365,343200.0
2005-09-21 15:30:00,32.08,32.18,32.02,32.12,229600.0,15.4269,15.475,15.398,15.4461,229600.0
2005-09-22 09:30:00,32.0,32.0,31.49,31.82,321000.0,15.3884,15.3884,15.1431,15.3018,321000.0
2005-09-22 10:00:00,31.82,32.15,31.81,31.85,312800.0,15.3018,15.4605,15.297,15.3163,312800.0
2005-09-22 10:30:00,31.89,31.99,31.76,31.77,116000.0,15.3355,15.3836,15.273,15.2778,116000.0
2005-09-22 11:00:00,31.77,31.93,31.75,31.81,93000.0,15.2778,15.3547,15.2682,15.297,93000.0
2005-09-22 11:30:00,31.8,31.83,31.75,31.79,60400.0,15.2922,15.3066,15.2682,15.2874,60400.0
2005-09-22 12:00:00,31.78,31.8,31.73,31.78,102800.0,15.2826,15.2922,15.2586,15.2826,102800.0
2005-09-22 12:30:00,31.78,31.81,31.74,31.77,77800.0,15.2826,15.297,15.2634,15.2778,77800.0
2005-09-22 13:00:00,31.78,31.83,31.74,31.82,71000.0,15.2826,15.3066,15.2634,15.3018,71000.0
2005-09-22 13:30:00,31.81,31.9,31.8,31.86,142200.0,15.297,15.3403,15.2922,15.3211,142200.0
2005-09-22 14:00:00,31.85,31.89,31.77,31.78,137400.0,15.3163,15.3355,15.2778,15.2826,137400.0
2005-09-22 14:30:00,31.78,31.86,31.7,31.75,184200.0,15.2826,15.3211,15.2441,15.2682,184200.0
2005-09-22 15:00:00,31.75,31.8,31.69,31.79,200800.0,15.2682,15.2922,15.2393,15.2874,200800.0
2005-09-22 15:30:00,31.78,31.83,31.73,31.8,235000.0,15.2826,15.3066,15.2586,15.2922,235000.0
2005-09-23 09:30:00,31.95,32.14,31.81,31.88,236400.0,15.3643,15.4557,15.297,15.3307,236400.0
2005-09-23 10:00:00,31.86,31.9,31.58,31.75,234200.0,15.3211,15.3403,15.1864,15.2682,234200.0
2005-09-23 10:30:00,31.75,31.83,31.68,31.83,189800.0,15.2682,15.3066,15.2345,15.3066,189800.0
2005-09-23 11:00:00,31.82,31.91,31.75,31.85,94000.0,15.3018,15.3451,15.2682,15.3163,94000.0
2005-09-23 11:30:00,31.85,31.88,31.77,31.79,94200.0,15.3163,15.3307,15.2778,15.2874,94200.0
2005-09-23 12:00:00,31.8,31.83,31.75,31.81,64800.0,15.2922,15.3066,15.2682,15.297,64800.0
2005-09-23 12:30:00,31.81,31.81,31.73,31.75,50200.0,15.297,15.297,15.2586,15.2682,50200.0
2005-09-23 13:00:00,31.75,31.78,31.72,31.72,24600.0,15.2682,15.2826,15.2537,15.2537,24600.0
2005-09-23 13:30:00,31.73,31.85,31.73,31.8,90000.0,15.2586,15.3163,15.2586,15.2922,90000.0
2005-09-23 14:00:00,31.79,31.85,31.76,31.83,111400.0,15.2874,15.3163,15.273,15.3066,111400.0
2005-09-23 14:30:00,31.83,31.94,31.82,31.93,77400.0,15.3066,15.3595,15.3018,15.3547,77400.0
2005-09-23 15:00:00,31.94,31.95,31.9,31.95,88200.0,15.3595,15.3643,15.3403,15.3643,88200.0
2005-09-23 15:30:00,31.95,31.95,31.75,31.86,339000.0,15.3643,15.3643,15.2682,15.3211,339000.0
2005-09-26 09:30:00,32.06,32.41,32.02,32.23,137400.0,15.4172,15.5856,15.398,15.499,137400.0
2005-09-26 10:00:00,32.23,32.64,32.23,32.64,137800.0,15.499,15.6962,15.499,15.6962,137800.0
2005-09-26 10:30:00,32.65,32.69,32.5,32.65,107400.0,15.701,15.7202,15.6288,15.701,107400.0
2005-09-26 11:00:00,32.65,32.73,32.59,32.65,84400.0,15.701,15.7394,15.6721,15.701,84400.0
2005-09-26 11:30:00,32.64,32.68,32.6,32.62,98400.0,15.6962,15.7154,15.6769,15.6865,98400.0
2005-09-26 12:00:00,32.6,32.69,32.58,32.66,79600.0,15.6769,15.7202,15.6673,15.7058,79600.0
2005-09-26 12:30:00,32.67,32.74,32.59,32.69,59400.0,15.7106,15.7442,15.6721,15.7202,59400.0
2005-09-26 13:00:00,32.68,32.73,32.65,32.68,47400.0,15.7154,15.7394,15.701,15.7154,47400.0
2005-09-26 13:30:00,32.69,32.78,32.63,32.77,81200.0,15.7202,15.7635,15.6914,15.7587,81200.0
2005-09-26 14:00:00,32.75,32.8,32.68,32.73,81000.0,15.7491,15.7731,15.7154,15.7394,81000.0
2005-09-26 14:30:00,32.74,32.8,32.63,32.65,111200.0,15.7442,15.7731,15.6914,15.701,111200.0
2005-09-26 15:00:00,32.66,32.68,32.38,32.4,137400.0,15.7058,15.7154,15.5711,15.5807,137400.0
2005-09-26 15:30:00,32.41,32.54,32.4,32.47,209800.0,15.5856,15.6481,15.5807,15.6144,209800.0
2005-09-27 09:30:00,32.63,32.63,32.37,32.44,130400.0,15.6914,15.6914,15.5663,15.6,130400.0
2005-09-27 10:00:00,32.42,32.42,32.11,32.37,162400.0,15.5904,15.5904,15.4413,15.5663,162400.0
2005-09-27 10:30:00,32.35,32.38,32.13,32.25,345200.0,15.5567,15.5711,15.4509,15.5086,345200.0
2005-09-27 11:00:00,32.24,32.26,32.18,32.22,81800.0,15.5038,15.5134,15.475,15.4942,81800.0
2005-09-27 11:30:00,32.22,32.23,32.16,32.19,71400.0,15.4942,15.499,15.4653,15.4798,71400.0
2005-09-27 12:00:00,32.19,32.27,32.17,32.2,125200.0,15.4798,15.5182,15.4701,15.4846,125200.0
2005-09-27 12:30:00,32.2,32.26,32.19,32.24,61000.0,15.4846,15.5134,15.4798,15.5038,61000.0
2005-09-27 13:00:00,32.25,32.3,32.22,32.27,76800.0,15.5086,15.5327,15.4942,15.5182,76800.0
2005-09-27 13:30:00,32.29,32.34,32.22,32.28,57400.0,15.5279,15.5519,15.4942,15.523,57400.0
2005-09-27 14:00:00,32.3,32.37,32.26,32.37,44200.0,15.5327,15.5663,15.5134,15.5663,44200.0
2005-09-27 14:30:00,32.37,32.44,32.32,32.41,167000.0,15.5663,15.6,15.5423,15.5856,167000.0
2005-09-27 15:00:00,32.42,32.45,32.33,32.35,92800.0,15.5904,15.6048,15.5471,15.5567,92800.0
2005-09-27 15:30:00,32.33,32.37,32.25,32.35,239400.0,15.5471,15.5663,15.5086,15.5567,239400.0
2005-09-28 09:30:00,32.72,33.0,32.56,32.58,256600.0,15.7346,15.8693,15.6577,15.6673,256600.0
2005-09-28 10:00:00,32.59,32.68,32.54,32.67,138200.0,15.6721,15.7154,15.6481,15.7106,138200.0
2005-09-28 10:30:00,32.68,32.7,32.44,32.59,144600.0,15.7154,15.725,15.6,15.6721,144600.0
2005-09-28 11:00:00,32.6,32.68,32.56,32.6,58000.0,15.6769,15.7154,15.6577,15.6769,58000.0
2005-09-28 11:30:00,32.6,32.61,32.44,32.51,74200.0,15.6769,15.6817,15.6,15.6336,74200.0
2005-09-28 12:00:00,32.52,32.53,32.35,32.46,77400.0,15.6385,15.6433,15.5567,15.6096,77400.0
2005-09-28 12:30:00,32.46,32.49,32.22,32.29,83200.0,15.6096,15.624,15.4942,15.5279,83200.0
2005-09-28 13:00:00,32.29,32.41,32.27,32.34,63400.0,15.5279,15.5856,15.5182,15.5519,63400.0
2005-09-28 13:30:00,32.33,32.35,32.06,32.24,157600.0,15.5471,15.5567,15.4172,15.5038,157600.0
2005-09-28 14:00:00,32.24,32.35,32.14,32.29,167400.0,15.5038,15.5567,15.4557,15.5279,167400.0
2005-09-28 14:30:00,32.29,32.32,32.19,32.32,105800.0,15.5279,15.5423,15.4798,15.5423,105800.0
2005-09-28 15:00:00,32.32,32.35,32.22,32.22,79000.0,15.5423,15.5567,15.4942,15.4942,79000.0
2005-09-28 15:30:00,32.24,32.3,32.14,32.3,195400.0,15.5038,15.5327,15.4557,15.5327,195400.0
2005-09-29 09:30:00,32.3,32.32,32.11,32.25,97800.0,15.5327,15.5423,15.4413,15.5086,97800.0
2005-09-29 10:00:00,32.22,32.34,32.22,32.24,116800.0,15.4942,15.5519,15.4942,15.5038,116800.0
2005-09-29 10:30:00,32.25,32.28,32.16,32.21,116200.0,15.5086,15.523,15.4653,15.4894,116200.0
2005-09-29 11:00:00,32.23,32.25,32.05,32.1,144400.0,15.499,15.5086,15.4124,15.4365,144400.0
2005-09-29 11:30:00,32.1,32.56,32.1,32.5,172800.0,15.4365,15.6577,15.4365,15.6288,172800.0
2005-09-29 12:00:00,32.5,32.71,32.5,32.63,253200.0,15.6288,15.7298,15.6288,15.6914,253200.0
2005-09-29 12:30:00,32.63,32.8,32.59,32.8,114000.0,15.6914,15.7731,15.6721,15.7731,114000.0
2005-09-29 13:00:00,32.79,32.92,32.67,32.87,131200.0,15.7683,15.8308,15.7106,15.8068,131200.0
2005-09-29 13:30:00,32.87,32.95,32.73,32.73,89000.0,15.8068,15.8452,15.7394,15.7394,89000.0
2005-09-29 14:00:00,32.71,32.83,32.63,32.69,118400.0,15.7298,15.7875,15.6914,15.7202,118400.0
2005-09-29 14:30:00,32.69,32.75,32.63,32.72,92200.0,15.7202,15.7491,15.6914,15.7346,92200.0
2005-09-29 15:00:00,32.72,32.72,32.57,32.6,192000.0,15.7346,15.7346,15.6625,15.6769,192000.0
2005-09-29 15:30:00,32.6,32.67,32.56,32.59,165800.0,15.6769,15.7106,15.6577,15.6721,165800.0
2005-09-30 09:30:00,32.7,32.74,32.52,32.72,260000.0,15.725,15.7442,15.6385,15.7346,260000.0
2005-09-30 10:00:00,32.71,32.72,32.32,32.32,114000.0,15.7298,15.7346,15.5423,15.5423,114000.0
2005-09-30 10:30:00,32.32,32.43,32.22,32.33,224800.0,15.5423,15.5952,15.4942,15.5471,224800.0
2005-09-30 11:00:00,32.33,32.45,32.26,32.44,135400.0,15.5471,15.6048,15.5134,15.6,135400.0
2005-09-30 11:30:00,32.44,32.46,32.32,32.34,66600.0,15.6,15.6096,15.5423,15.5519,66600.0
2005-09-30 12:00:00,32.34,32.46,32.32,32.43,152000.0,15.5519,15.6096,15.5423,15.5952,152000.0
2005-09-30 12:30:00,32.43,32.49,32.31,32.31,55400.0,15.5952,15.624,15.5375,15.5375,55400.0
2005-09-30 13:00:00,32.31,32.31,32.19,32.23,106600.0,15.5375,15.5375,15.4798,15.499,106600.0
2005-09-30 13:30:00,32.23,32.27,32.15,32.19,195400.0,15.499,15.5182,15.4605,15.4798,195400.0
2005-09-30 14:00:00,32.17,32.2,32.01,32.06,246000.0,15.4701,15.4846,15.3932,15.4172,246000.0
2005-09-30 14:30:00,32.06,32.17,32.06,32.13,76600.0,15.4172,15.4701,15.4172,15.4509,76600.0
2005-09-30 15:00:00,32.13,32.19,32.1,32.12,94200.0,15.4509,15.4798,15.4365,15.4461,94200.0
2005-09-30 15:30:00,32.12,32.18,32.03,32.15,251400.0,15.4461,15.475,15.4028,15.4605,251400.0
2005-10-03 09:30:00,32.16,32.23,32.04,32.04,437400.0,15.4653,15.499,15.4076,15.4076,437400.0
2005-10-03 10:00:00,32.04,32.04,31.66,31.9,555600.0,15.4076,15.4076,15.2249,15.3403,555600.0
2005-10-03 10:30:00,31.9,31.93,31.73,31.79,185800.0,15.3403,15.3547,15.2586,15.2874,185800.0
2005-10-03 11:00:00,31.79,31.89,31.75,31.77,187200.0,15.2874,15.3355,15.2682,15.2778,187200.0
2005-10-03 11:30:00,31.78,31.83,31.75,31.82,170600.0,15.2826,15.3066,15.2682,15.3018,170600.0
2005-10-03 12:00:00,31.82,31.93,31.8,31.85,172600.0,15.3018,15.3547,15.2922,15.3163,172600.0
2005-10-03 12:30:00,31.85,31.92,31.8,31.9,167600.0,15.3163,15.3499,15.2922,15.3403,167600.0
2005-10-03 13:00:00,31.9,32.18,31.9,32.11,151800.0,15.3403,15.475,15.3403,15.4413,151800.0
2005-10-03 13:30:00,32.11,32.36,32.11,32.35,111200.0,15.4413,15.5615,15.4413,15.5567,111200.0
2005-10-03 14:00:00,32.35,32.42,32.24,32.38,126600.0,15.5567,15.5904,15.5038,15.5711,126600.0
2005-10-03 14:30:00,32.38,32.4,32.25,32.3,162400.0,15.5711,15.5807,15.5086,15.5327,162400.0
2005-10-03 15:00:00,32.29,32.43,32.18,32.3,256800.0,15.5279,15.5952,15.475,15.5327,256800.0
2005-10-03 15:30:00,32.29,32.4,32.23,32.23,381800.0,15.5279,15.5807,15.499,15.499,381800.0
2005-10-04 09:30:00,32.23,32.33,32.0,32.16,290400.0,15.499,15.5471,15.3884,15.4653,290400.0
2005-10-04 10:00:00,32.14,32.38,32.07,32.19,227600.0,15.4557,15.5711,15.4221,15.4798,227600.0
2005-10-04 10:30:00,32.18,32.18,31.93,31.97,153600.0,15.475,15.475,15.3547,15.374,153600.0
2005-10-04 11:00:00,31.97,31.99,31.89,31.98,123600.0,15.374,15.3836,15.3355,15.3788,123600.0
2005-10-04 11:30:00,31.98,32.1,31.93,32.1,89600.0,15.3788,15.4365,15.3547,15.4365,89600.0
2005-10-04 12:00:00,32.07,32.09,31.98,32.02,169800.0,15.4221,15.4317,15.3788,15.398,169800.0
2005-10-04 12:30:00,32.02,32.06,32.0,32.02,80400.0,15.398,15.4172,15.3884,15.398,80400.0
2005-10-04 13:00:00,32.02,32.09,32.02,32.04,82200.0,15.398,15.4317,15.398,15.4076,82200.0
2005-10-04 13:30:00,32.04,32.08,32.02,32.07,58000.0,15.4076,15.4269,15.398,15.4221,58000.0
2005-10-04 14:00:00,32.06,32.1,31.88,31.94,108000.0,15.4172,15.4365,15.3307,15.3595,108000.0
2005-10-04 14:30:00,31.93,32.02,31.88,31.92,355400.0,15.3547,15.398,15.3307,15.3499,355400.0
2005-10-04 15:00:00,31.92,32.02,31.8,31.88,265400.0,15.3499,15.398,15.2922,15.3307,265400.0
2005-10-04 15:30:00,31.88,31.92,31.7,31.73,182600.0,15.3307,15.3499,15.2441,15.2586,182600.0
2005-10-05 09:30:00,31.7,31.75,31.52,31.68,191000.0,15.2441,15.2682,15.1576,15.2345,191000.0
2005-10-05 10:00:00,31.72,31.81,31.59,31.68,141200.0,15.2537,15.297,15.1912,15.2345,141200.0
2005-10-05 10:30:00,31.68,31.75,31.57,31.64,75400.0,15.2345,15.2682,15.1816,15.2153,75400.0
2005-10-05 11:00:00,31.63,31.66,31.52,31.54,186600.0,15.2105,15.2249,15.1576,15.1672,186600.0
2005-10-05 11:30:00,31.56,31.56,31.45,31.53,265200.0,15.1768,15.1768,15.1239,15.1624,265200.0
2005-10-05 12:00:00,31.53,31.54,31.43,31.47,246400.0,15.1624,15.1672,15.1143,15.1335,246400.0
2005-10-05 12:30:00,31.48,31.66,31.46,31.66,105400.0,15.1383,15.2249,15.1287,15.2249,105400.0
2005-10-05 13:00:00,31.65,31.68,31.52,31.59,92600.0,15.2201,15.2345,15.1576,15.1912,92600.0
2005-10-05 13:30:00,31.58,31.61,31.45,31.47,107000.0,15.1864,15.2008,15.1239,15.1335,107000.0
2005-10-05 14:00:00,31.48,31.61,31.42,31.53,159000.0,15.1383,15.2008,15.1095,15.1624,159000.0
2005-10-05 14:30:00,31.54,31.56,31.37,31.4,113200.0,15.1672,15.1768,15.0854,15.0999,113200.0
2005-10-05 15:00:00,31.4,31.4,31.21,31.34,155400.0,15.0999,15.0999,15.0085,15.071,155400.0
2005-10-05 15:30:00,31.32,31.32,30.68,30.86,292600.0,15.0614,15.0614,14.7536,14.8402,292600.0
2005-10-06 09:30:00,30.86,30.98,30.39,30.5,198000.0,14.8402,14.8979,14.6142,14.6671,198000.0
2005-10-06 10:00:00,30.46,30.75,30.46,30.74,444400.0,14.6478,14.7873,14.6478,14.7825,444400.0
2005-10-06 10:30:00,30.75,30.95,30.73,30.95,216400.0,14.7873,14.8835,14.7777,14.8835,216400.0
2005-10-06 11:00:00,30.95,31.24,30.92,31.08,154200.0,14.8835,15.0229,14.869,14.946,154200.0
2005-10-06 11:30:00,31.05,31.22,31.04,31.2,88800.0,14.9316,15.0133,14.9267,15.0037,88800.0
2005-10-06 12:00:00,31.2,31.27,30.98,30.98,120800.0,15.0037,15.0373,14.8979,14.8979,120800.0
2005-10-06 12:30:00,30.99,31.28,30.84,31.24,145400.0,14.9027,15.0422,14.8306,15.0229,145400.0
2005-10-06 13:00:00,31.23,31.29,31.03,31.13,81000.0,15.0181,15.047,14.9219,14.97,81000.0
2005-10-06 13:30:00,31.14,31.14,30.91,30.91,98800.0,14.9748,14.9748,14.8642,14.8642,98800.0
2005-10-06 14:00:00,30.9,30.97,30.81,30.96,289000.0,14.8594,14.8931,14.8161,14.8883,289000.0
2005-10-06 14:30:00,30.96,30.96,30.64,30.66,245400.0,14.8883,14.8883,14.7344,14.744,245400.0
2005-10-06 15:00:00,30.67,30.77,30.54,30.55,276000.0,14.7488,14.7969,14.6863,14.6911,276000.0
2005-10-06 15:30:00,30.55,30.98,30.5,30.89,299200.0,14.6911,14.8979,14.6671,14.8546,299200.0
2005-10-07 09:30:00,30.82,31.42,30.68,31.15,195200.0,14.8209,15.1095,14.7536,14.9796,195200.0
2005-10-07 10:00:00,31.13,31.23,30.99,31.12,128200.0,14.97,15.0181,14.9027,14.9652,128200.0
2005-10-07 10:30:00,31.11,31.24,31.06,31.18,105600.0,14.9604,15.0229,14.9364,14.9941,105600.0
2005-10-07 11:00:00,31.18,31.23,31.11,31.13,86400.0,14.9941,15.0181,14.9604,14.97,86400.0
2005-10-07 11:30:00,31.12,31.3,31.11,31.19,103000.0,14.9652,15.0518,14.9604,14.9989,103000.0
2005-10-07 12:00:00,31.19,31.21,31.07,31.12,57800.0,14.9989,15.0085,14.9412,14.9652,57800.0
2005-10-07 12:30:00,31.14,31.22,31.11,31.13,37000.0,14.9748,15.0133,14.9604,14.97,37000.0
2005-10-07 13:00:00,31.13,31.19,31.09,31.17,62600.0,14.97,14.9989,14.9508,14.9893,62600.0
2005-10-07 13:30:00,31.16,31.21,31.0,31.04,98000.0,14.9844,15.0085,14.9075,14.9267,98000.0
2005-10-07 14:00:00,31.05,31.14,31.04,31.11,68000.0,14.9316,14.9748,14.9267,14.9604,68000.0
2005-10-07 14:30:00,31.12,31.21,31.07,31.12,57200.0,14.9652,15.0085,14.9412,14.9652,57200.0
2005-10-07 15:00:00,31.12,31.2,31.08,31.14,135400.0,14.9652,15.0037,14.946,14.9748,135400.0
2005-10-07 15:30:00,31.14,31.26,31.08,31.18,103400.0,14.9748,15.0325,14.946,14.9941,103400.0
2005-10-10 09:30:00,31.05,31.1,30.81,30.81,105600.0,14.9316,14.9556,14.8161,14.8161,105600.0
2005-10-10 10:00:00,30.81,30.81,30.54,30.59,175200.0,14.8161,14.8161,14.6863,14.7103,175200.0
2005-10-10 10:30:00,30.57,30.8,30.57,30.8,151600.0,14.7007,14.8113,14.7007,14.8113,151600.0
2005-10-10 11:00:00,30.78,30.96,30.72,30.78,317200.0,14.8017,14.8883,14.7729,14.8017,317200.0
2005-10-10 11:30:00,30.78,30.82,30.61,30.63,198800.0,14.8017,14.8209,14.72,14.7296,198800.0
2005-10-10 12:00:00,30.63,30.73,30.61,30.64,70400.0,14.7296,14.7777,14.72,14.7344,70400.0
2005-10-10 12:30:00,30.64,30.85,30.64,30.78,72600.0,14.7344,14.8354,14.7344,14.8017,72600.0
2005-10-10 13:00:00,30.78,30.8,30.72,30.79,98000.0,14.8017,14.8113,14.7729,14.8065,98000.0
2005-10-10 13:30:00,30.78,30.81,30.72,30.74,150400.0,14.8017,14.8161,14.7729,14.7825,150400.0
2005-10-10 14:00:00,30.75,30.75,30.59,30.66,105000.0,14.7873,14.7873,14.7103,14.744,105000.0
2005-10-10 14:30:00,30.68,30.7,30.39,30.46,107200.0,14.7536,14.7632,14.6142,14.6478,107200.0
2005-10-10 15:00:00,30.47,30.57,30.44,30.53,116400.0,14.6526,14.7007,14.6382,14.6815,116400.0
2005-10-10 15:30:00,30.52,30.68,30.47,30.5,209400.0,14.6767,14.7536,14.6526,14.6671,209400.0
2005-10-11 09:30:00,30.26,30.49,30.2,30.49,279000.0,14.5516,14.6623,14.5228,14.6623,279000.0
2005-10-11 10:00:00,30.49,30.57,30.37,30.53,225000.0,14.6623,14.7007,14.6045,14.6815,225000.0
2005-10-11 10:30:00,30.54,30.55,30.31,30.34,154200.0,14.6863,14.6911,14.5757,14.5901,154200.0
2005-10-11 11:00:00,30.34,30.45,30.3,30.4,90800.0,14.5901,14.643,14.5709,14.619,90800.0
2005-10-11 11:30:00,30.4,30.46,30.33,30.42,136800.0,14.619,14.6478,14.5853,14.6286,136800.0
2005-10-11 12:00:00,30.42,30.48,30.36,30.43,408400.0,14.6286,14.6574,14.5997,14.6334,408400.0
2005-10-11 12:30:00,30.43,30.44,30.39,30.43,104400.0,14.6334,14.6382,14.6142,14.6334,104400.0
2005-10-11 13:00:00,30.39,30.41,30.3,30.33,189600.0,14.6142,14.6238,14.5709,14.5853,189600.0
2005-10-11 13:30:00,30.32,30.33,30.06,30.08,189800.0,14.5805,14.5853,14.4555,14.4651,189800.0
2005-10-11 14:00:00,30.08,30.11,29.78,30.07,573800.0,14.4651,14.4795,14.3208,14.4603,573800.0
2005-10-11 14:30:00,30.07,30.08,29.91,29.98,434000.0,14.4603,14.4651,14.3833,14.417,434000.0
2005-10-11 15:00:00,29.98,30.07,29.95,30.03,265200.0,14.417,14.4603,14.4026,14.441,265200.0
2005-10-11 15:30:00,30.03,30.11,29.95,29.95,477400.0,14.441,14.4795,14.4026,14.4026,477400.0
2005-10-12 09:30:00,29.94,30.21,29.94,30.17,211400.0,14.3978,14.5276,14.3978,14.5084,211400.0
2005-10-12 10:00:00,30.17,30.18,29.99,29.99,217400.0,14.5084,14.5132,14.4218,14.4218,217400.0
2005-10-12 10:30:00,30.0,30.0,29.39,29.72,492000.0,14.4266,14.4266,14.1333,14.292,492000.0
2005-10-12 11:00:00,29.74,29.81,29.5,29.59,234400.0,14.3016,14.3352,14.1862,14.2295,234400.0
2005-10-12 11:30:00,29.59,29.63,29.36,29.43,248000.0,14.2295,14.2487,14.1189,14.1525,248000.0
2005-10-12 12:00:00,29.46,29.46,29.25,29.38,195600.0,14.1669,14.1669,14.066,14.1285,195600.0
2005-10-12 12:30:00,29.4,29.54,29.38,29.47,126200.0,14.1381,14.2054,14.1285,14.1717,126200.0
2005-10-12 13:00:00,29.48,29.48,29.29,29.34,137200.0,14.1766,14.1766,14.0852,14.1092,137200.0
2005-10-12 13:30:00,29.37,29.43,29.22,29.22,277600.0,14.1237,14.1525,14.0515,14.0515,277600.0
2005-10-12 14:00:00,29.2,29.31,29.03,29.17,480000.0,14.0419,14.0948,13.9602,14.0275,480000.0
2005-10-12 14:30:00,29.22,29.24,29.03,29.04,249000.0,14.0515,14.0611,13.9602,13.965,249000.0
2005-10-12 15:00:00,29.05,29.11,28.9,29.09,381600.0,13.9698,13.9986,13.8976,13.989,381600.0
2005-10-12 15:30:00,29.08,29.13,28.96,29.1,261600.0,13.9842,14.0082,13.9265,13.9938,261600.0
2005-10-13 09:30:00,28.83,28.95,28.11,28.25,310200.0,13.864,13.9217,13.5177,13.5851,310200.0
2005-10-13 10:00:00,28.25,28.43,28.03,28.43,919600.0,13.5851,13.6716,13.4793,13.6716,919600.0
2005-10-13 10:30:00,28.44,28.55,28.33,28.49,337600.0,13.6764,13.7293,13.6235,13.7005,337600.0
2005-10-13 11:00:00,28.47,28.65,28.43,28.5,153800.0,13.6909,13.7774,13.6716,13.7053,153800.0
2005-10-13 11:30:00,28.49,28.5,28.36,28.39,195200.0,13.7005,13.7053,13.638,13.6524,195200.0
2005-10-13 12:00:00,28.39,28.46,28.31,28.33,195200.0,13.6524,13.6861,13.6139,13.6235,195200.0
2005-10-13 12:30:00,28.33,28.41,28.3,28.35,244000.0,13.6235,13.662,13.6091,13.6332,244000.0
2005-10-13 13:00:00,28.35,28.35,28.12,28.12,110400.0,13.6332,13.6332,13.5226,13.5226,110400.0
2005-10-13 13:30:00,28.11,28.26,28.06,28.2,178000.0,13.5177,13.5899,13.4937,13.561,178000.0
2005-10-13 14:00:00,28.2,28.45,28.19,28.35,354400.0,13.561,13.6812,13.5562,13.6332,354400.0
2005-10-13 14:30:00,28.35,28.57,28.35,28.4,503600.0,13.6332,13.7389,13.6332,13.6572,503600.0
2005-10-13 15:00:00,28.4,28.49,28.36,28.38,181800.0,13.6572,13.7005,13.638,13.6476,181800.0
2005-10-13 15:30:00,28.39,28.4,28.28,28.34,273800.0,13.6524,13.6572,13.5995,13.6283,273800.0
2005-10-14 09:30:00,28.43,28.63,28.4,28.5,471800.0,13.6716,13.7678,13.6572,13.7053,471800.0
2005-10-14 10:00:00,28.49,28.53,28.45,28.47,195800.0,13.7005,13.7197,13.6812,13.6909,195800.0
2005-10-14 10:30:00,28.48,28.64,28.47,28.61,243000.0,13.6957,13.7726,13.6909,13.7582,243000.0
2005-10-14 11:00:00,28.61,28.75,28.58,28.75,236000.0,13.7582,13.8255,13.7438,13.8255,236000.0
2005-10-14 11:30:00,28.75,28.75,28.65,28.67,454000.0,13.8255,13.8255,13.7774,13.787,454000.0
2005-10-14 12:00:00,28.67,28.78,28.65,28.74,309400.0,13.787,13.8399,13.7774,13.8207,309400.0
2005-10-14 12:30:00,28.74,28.79,28.7,28.71,206800.0,13.8207,13.8447,13.8015,13.8063,206800.0
2005-10-14 13:00:00,28.72,28.78,28.66,28.75,164800.0,13.8111,13.8399,13.7822,13.8255,164800.0
2005-10-14 13:30:00,28.74,28.82,28.7,28.81,266600.0,13.8207,13.8592,13.8015,13.8544,266600.0
2005-10-14 14:00:00,28.8,28.86,28.76,28.83,75400.0,13.8496,13.8784,13.8303,13.864,75400.0
2005-10-14 14:30:00,28.83,28.97,28.75,28.92,184600.0,13.864,13.9313,13.8255,13.9073,184600.0
2005-10-14 15:00:00,28.91,28.93,28.86,28.89,290000.0,13.9025,13.9121,13.8784,13.8928,290000.0
2005-10-14 15:30:00,28.89,29.13,28.89,29.11,171600.0,13.8928,14.0082,13.8928,13.9986,171600.0
2005-10-17 09:30:00,29.45,29.6,29.26,29.42,455400.0,14.1621,14.2343,14.0708,14.1477,455400.0
2005-10-17 10:00:00,29.42,29.74,29.42,29.56,398000.0,14.1477,14.3016,14.1477,14.215,398000.0
2005-10-17 10:30:00,29.58,29.79,29.53,29.74,478800.0,14.2246,14.3256,14.2006,14.3016,478800.0
2005-10-17 11:00:00,29.74,29.92,29.73,29.91,233400.0,14.3016,14.3881,14.2968,14.3833,233400.0
2005-10-17 11:30:00,29.91,30.31,29.89,30.24,241400.0,14.3833,14.5757,14.3737,14.542,241400.0
2005-10-17 12:00:00,30.21,30.25,30.07,30.22,178800.0,14.5276,14.5468,14.4603,14.5324,178800.0
2005-10-17 12:30:00,30.23,30.31,30.13,30.15,139000.0,14.5372,14.5757,14.4891,14.4988,139000.0
2005-10-17 13:00:00,30.13,30.15,29.88,29.98,165600.0,14.4891,14.4988,14.3689,14.417,165600.0
2005-10-17 13:30:00,29.98,30.08,29.89,30.04,122000.0,14.417,14.4651,14.3737,14.4459,122000.0
2005-10-17 14:00:00,30.04,30.08,29.95,30.05,130600.0,14.4459,14.4651,14.4026,14.4507,130600.0
2005-10-17 14:30:00,30.04,30.07,29.98,30.06,98600.0,14.4459,14.4603,14.417,14.4555,98600.0
2005-10-17 15:00:00,30.07,30.2,30.04,30.16,139800.0,14.4603,14.5228,14.4459,14.5036,139800.0
2005-10-17 15:30:00,30.16,30.33,30.16,30.25,344800.0,14.5036,14.5853,14.5036,14.5468,344800.0
2005-10-18 09:30:00,30.3,30.3,29.74,29.75,249400.0,14.5709,14.5709,14.3016,14.3064,249400.0
2005-10-18 10:00:00,29.78,30.06,29.78,30.0,221800.0,14.3208,14.4555,14.3208,14.4266,221800.0
2005-10-18 10:30:00,29.96,30.05,29.91,30.0,309400.0,14.4074,14.4507,14.3833,14.4266,309400.0
2005-10-18 11:00:00,30.01,30.14,29.98,30.0,106200.0,14.4314,14.4939,14.417,14.4266,106200.0
2005-10-18 11:30:00,30.0,30.15,29.99,30.08,97400.0,14.4266,14.4988,14.4218,14.4651,97400.0
2005-10-18 12:00:00,30.07,30.13,29.99,30.05,131000.0,14.4603,14.4891,14.4218,14.4507,131000.0
2005-10-18 12:30:00,30.03,30.07,29.99,30.03,95200.0,14.441,14.4603,14.4218,14.441,95200.0
2005-10-18 13:00:00,30.04,30.08,29.9,29.98,200800.0,14.4459,14.4651,14.3785,14.417,200800.0
2005-10-18 13:30:00,29.98,30.04,29.9,29.99,158000.0,14.417,14.4459,14.3785,14.4218,158000.0
2005-10-18 14:00:00,29.97,30.03,29.88,29.89,160600.0,14.4122,14.441,14.3689,14.3737,160600.0
2005-10-18 14:30:00,29.9,29.94,29.58,29.63,311000.0,14.3785,14.3978,14.2246,14.2487,311000.0
2005-10-18 15:00:00,29.63,29.97,29.61,29.97,266200.0,14.2487,14.4122,14.2391,14.4122,266200.0
2005-10-18 15:30:00,29.97,30.05,29.79,29.82,224200.0,14.4122,14.4507,14.3256,14.3401,224200.0
2005-10-19 09:30:00,29.65,29.7,29.4,29.6,323200.0,14.2583,14.2824,14.1381,14.2343,323200.0
2005-10-19 10:00:00,29.6,29.95,29.6,29.95,221200.0,14.2343,14.4026,14.2343,14.4026,221200.0
2005-10-19 10:30:00,29.93,30.17,29.93,30.09,343400.0,14.393,14.5084,14.393,14.4699,343400.0
2005-10-19 11:00:00,30.09,30.22,30.05,30.15,297600.0,14.4699,14.5324,14.4507,14.4988,297600.0
2005-10-19 11:30:00,30.15,30.22,30.03,30.22,258600.0,14.4988,14.5324,14.441,14.5324,258600.0
2005-10-19 12:00:00,30.22,30.22,30.1,30.14,161400.0,14.5324,14.5324,14.4747,14.4939,161400.0
2005-10-19 12:30:00,30.14,30.28,30.14,30.21,194600.0,14.4939,14.5613,14.4939,14.5276,194600.0
2005-10-19 13:00:00,30.21,30.21,30.03,30.09,113600.0,14.5276,14.5276,14.441,14.4699,113600.0
2005-10-19 13:30:00,30.11,30.21,30.1,30.14,69400.0,14.4795,14.5276,14.4747,14.4939,69400.0
2005-10-19 14:00:00,30.14,30.28,30.02,30.13,148400.0,14.4939,14.5613,14.4362,14.4891,148400.0
2005-10-19 14:30:00,30.13,30.25,29.98,30.0,208800.0,14.4891,14.5468,14.417,14.4266,208800.0
2005-10-19 15:00:00,29.98,30.25,29.86,30.19,329000.0,14.417,14.5468,14.3593,14.518,329000.0
2005-10-19 15:30:00,30.19,30.29,30.11,30.26,309200.0,14.518,14.5661,14.4795,14.5516,309200.0
2005-10-20 09:30:00,30.15,30.3,30.08,30.18,178800.0,14.4988,14.5709,14.4651,14.5132,178800.0
2005-10-20 10:00:00,30.18,30.33,30.14,30.29,170600.0,14.5132,14.5853,14.4939,14.5661,170600.0
2005-10-20 10:30:00,30.29,30.34,30.1,30.14,108000.0,14.5661,14.5901,14.4747,14.4939,108000.0
2005-10-20 11:00:00,30.15,30.21,30.0,30.16,92000.0,14.4988,14.5276,14.4266,14.5036,92000.0
2005-10-20 11:30:00,30.2,30.34,30.16,30.3,76200.0,14.5228,14.5901,14.5036,14.5709,76200.0
2005-10-20 12:00:00,30.29,30.32,30.12,30.18,194200.0,14.5661,14.5805,14.4843,14.5132,194200.0
2005-10-20 12:30:00,30.18,30.28,30.16,30.25,94200.0,14.5132,14.5613,14.5036,14.5468,94200.0
2005-10-20 13:00:00,30.26,30.27,30.15,30.18,83200.0,14.5516,14.5565,14.4988,14.5132,83200.0
2005-10-20 13:30:00,30.17,30.25,30.0,30.01,141600.0,14.5084,14.5468,14.4266,14.4314,141600.0
2005-10-20 14:00:00,29.98,30.03,29.72,29.73,184400.0,14.417,14.441,14.292,14.2968,184400.0
2005-10-20 14:30:00,29.72,29.95,29.66,29.86,158400.0,14.292,14.4026,14.2631,14.3593,158400.0
2005-10-20 15:00:00,29.85,29.91,29.61,29.63,257800.0,14.3545,14.3833,14.2391,14.2487,257800.0
2005-10-20 15:30:00,29.64,29.89,29.63,29.82,289600.0,14.2535,14.3737,14.2487,14.3401,289600.0
2005-10-21 09:30:00,30.06,30.11,29.91,30.0,444400.0,14.4555,14.4795,14.3833,14.4266,444400.0
2005-10-21 10:00:00,30.01,30.11,29.97,30.04,212000.0,14.4314,14.4795,14.4122,14.4459,212000.0
2005-10-21 10:30:00,30.02,30.04,29.94,30.0,216600.0,14.4362,14.4459,14.3978,14.4266,216600.0
2005-10-21 11:00:00,30.0,30.05,29.97,30.0,174800.0,14.4266,14.4507,14.4122,14.4266,174800.0
2005-10-21 11:30:00,29.98,30.0,29.93,30.0,205200.0,14.417,14.4266,14.393,14.4266,205200.0
2005-10-21 12:00:00,30.0,30.06,29.96,30.03,260000.0,14.4266,14.4555,14.4074,14.441,260000.0
2005-10-21 12:30:00,30.03,30.18,29.99,30.18,132600.0,14.441,14.5132,14.4218,14.5132,132600.0
2005-10-21 13:00:00,30.18,30.23,30.12,30.15,142000.0,14.5132,14.5372,14.4843,14.4988,142000.0
2005-10-21 13:30:00,30.18,30.27,30.1,30.27,117000.0,14.5132,14.5565,14.4747,14.5565,117000.0
2005-10-21 14:00:00,30.25,30.33,30.24,30.33,137000.0,14.5468,14.5853,14.542,14.5853,137000.0
2005-10-21 14:30:00,30.32,30.5,30.27,30.49,133400.0,14.5805,14.6671,14.5565,14.6623,133400.0
2005-10-21 15:00:00,30.49,30.59,30.39,30.49,172200.0,14.6623,14.7103,14.6142,14.6623,172200.0
2005-10-21 15:30:00,30.48,30.55,30.43,30.55,205000.0,14.6574,14.6911,14.6334,14.6911,205000.0
2005-10-24 09:30:00,30.7,30.98,30.5,30.91,145400.0,14.7632,14.8979,14.6671,14.8642,145400.0
2005-10-24 10:00:00,30.93,31.14,30.86,30.94,130800.0,14.8738,14.9748,14.8402,14.8787,130800.0
2005-10-24 10:30:00,30.95,31.1,30.93,30.95,155800.0,14.8835,14.9556,14.8738,14.8835,155800.0
2005-10-24 11:00:00,30.95,31.05,30.92,31.04,108800.0,14.8835,14.9316,14.869,14.9267,108800.0
2005-10-24 11:30:00,31.1,31.1,30.88,30.91,130800.0,14.9556,14.9556,14.8498,14.8642,130800.0
2005-10-24 12:00:00,30.89,31.13,30.88,31.08,58600.0,14.8546,14.97,14.8498,14.946,58600.0
2005-10-24 12:30:00,31.07,31.21,31.07,31.18,41000.0,14.9412,15.0085,14.9412,14.9941,41000.0
2005-10-24 13:00:00,31.2,31.38,31.19,31.36,64200.0,15.0037,15.0902,14.9989,15.0806,64200.0
2005-10-24 13:30:00,31.36,31.48,31.36,31.43,38600.0,15.0806,15.1383,15.0806,15.1143,38600.0
2005-10-24 14:00:00,31.46,31.48,31.38,31.39,51800.0,15.1287,15.1383,15.0902,15.0951,51800.0
2005-10-24 14:30:00,31.39,31.47,31.36,31.43,47600.0,15.0951,15.1335,15.0806,15.1143,47600.0
2005-10-24 15:00:00,31.43,31.64,31.43,31.59,107600.0,15.1143,15.2153,15.1143,15.1912,107600.0
2005-10-24 15:30:00,31.59,31.69,31.59,31.63,205400.0,15.1912,15.2393,15.1912,15.2105,205400.0
2005-10-25 09:30:00,31.47,32.01,31.47,31.95,223200.0,15.1335,15.3932,15.1335,15.3643,223200.0
2005-10-25 10:00:00,31.95,32.19,31.91,32.06,188200.0,15.3643,15.4798,15.3451,15.4172,188200.0
2005-10-25 10:30:00,32.06,32.06,31.77,31.81,181800.0,15.4172,15.4172,15.2778,15.297,181800.0
2005-10-25 11:00:00,31.82,31.93,31.76,31.77,121800.0,15.3018,15.3547,15.273,15.2778,121800.0
2005-10-25 11:30:00,31.77,31.77,31.52,31.56,82400.0,15.2778,15.2778,15.1576,15.1768,82400.0
2005-10-25 12:00:00,31.55,31.73,31.54,31.69,99000.0,15.172,15.2586,15.1672,15.2393,99000.0
2005-10-25 12:30:00,31.7,31.72,31.54,31.61,70200.0,15.2441,15.2537,15.1672,15.2008,70200.0
2005-10-25 13:00:00,31.61,31.61,31.53,31.53,30000.0,15.2008,15.2008,15.1624,15.1624,30000.0
2005-10-25 13:30:00,31.53,31.53,31.33,31.33,90000.0,15.1624,15.1624,15.0662,15.0662,90000.0
2005-10-25 14:00:00,31.33,31.44,31.31,31.44,231000.0,15.0662,15.1191,15.0566,15.1191,231000.0
2005-10-25 14:30:00,31.43,31.73,31.4,31.63,177400.0,15.1143,15.2586,15.0999,15.2105,177400.0
2005-10-25 15:00:00,31.65,31.71,31.51,31.54,228400.0,15.2201,15.2489,15.1528,15.1672,228400.0
2005-10-25 15:30:00,31.55,31.85,31.51,31.75,249800.0,15.172,15.3163,15.1528,15.2682,249800.0
2005-10-26 09:30:00,31.5,31.5,31.25,31.41,538000.0,15.1479,15.1479,15.0277,15.1047,538000.0
2005-10-26 10:00:00,31.41,31.59,31.36,31.49,527000.0,15.1047,15.1912,15.0806,15.1431,527000.0
2005-10-26 10:30:00,31.48,31.68,31.48,31.61,270400.0,15.1383,15.2345,15.1383,15.2008,270400.0
2005-10-26 11:00:00,31.59,31.65,31.43,31.6,217200.0,15.1912,15.2201,15.1143,15.196,217200.0
2005-10-26 11:30:00,31.6,31.62,31.47,31.5,276000.0,15.196,15.2057,15.1335,15.1479,276000.0
2005-10-26 12:00:00,31.5,31.59,31.5,31.54,295800.0,15.1479,15.1912,15.1479,15.1672,295800.0
2005-10-26 12:30:00,31.54,31.61,31.43,31.57,238600.0,15.1672,15.2008,15.1143,15.1816,238600.0
2005-10-26 13:00:00,31.56,31.56,31.31,31.4,163400.0,15.1768,15.1768,15.0566,15.0999,163400.0
2005-10-26 13:30:00,31.39,31.41,31.31,31.33,191200.0,15.0951,15.1047,15.0566,15.0662,191200.0
2005-10-26 14:00:00,31.32,31.5,31.28,31.31,204600.0,15.0614,15.1479,15.0422,15.0566,204600.0
2005-10-26 14:30:00,31.32,31.4,31.17,31.21,110000.0,15.0614,15.0999,14.9893,15.0085,110000.0
2005-10-26 15:00:00,31.2,31.39,31.18,31.36,263400.0,15.0037,15.0951,14.9941,15.0806,263400.0
2005-10-26 15:30:00,31.35,31.36,31.09,31.16,544600.0,15.0758,15.0806,14.9508,14.9844,544600.0
2005-10-27 09:30:00,31.25,31.25,30.74,30.89,243000.0,15.0277,15.0277,14.7825,14.8546,243000.0
2005-10-27 10:00:00,30.88,31.09,30.79,31.0,251600.0,14.8498,14.9508,14.8065,14.9075,251600.0
2005-10-27 10:30:00,31.0,31.11,30.88,31.03,221200.0,14.9075,14.9604,14.8498,14.9219,221200.0
2005-10-27 11:00:00,31.03,31.18,31.02,31.08,153400.0,14.9219,14.9941,14.9171,14.946,153400.0
2005-10-27 11:30:00,31.07,31.15,30.96,31.14,119200.0,14.9412,14.9796,14.8883,14.9748,119200.0
2005-10-27 12:00:00,31.13,31.28,31.08,31.18,101000.0,14.97,15.0422,14.946,14.9941,101000.0
2005-10-27 12:30:00,31.18,31.27,31.15,31.2,103200.0,14.9941,15.0373,14.9796,15.0037,103200.0
2005-10-27 13:00:00,31.2,31.22,31.07,31.09,73600.0,15.0037,15.0133,14.9412,14.9508,73600.0
2005-10-27 13:30:00,31.09,31.18,31.06,31.18,62400.0,14.9508,14.9941,14.9364,14.9941,62400.0
2005-10-27 14:00:00,31.2,31.21,31.11,31.18,92400.0,15.0037,15.0085,14.9604,14.9941,92400.0
2005-10-27 14:30:00,31.2,31.21,31.03,31.03,136600.0,15.0037,15.0085,14.9219,14.9219,136600.0
2005-10-27 15:00:00,31.03,31.08,30.93,30.98,214400.0,14.9219,14.946,14.8738,14.8979,214400.0
2005-10-27 15:30:00,30.98,31.04,30.87,30.96,272800.0,14.8979,14.9267,14.845,14.8883,272800.0
2005-10-28 09:30:00,30.98,31.3,30.95,31.16,264600.0,14.8979,15.0518,14.8835,14.9844,264600.0
2005-10-28 10:00:00,31.16,31.25,31.0,31.12,207000.0,14.9844,15.0277,14.9075,14.9652,207000.0
2005-10-28 10:30:00,31.14,31.24,31.05,31.13,257200.0,14.9748,15.0229,14.9316,14.97,257200.0
2005-10-28 11:00:00,31.09,31.2,31.03,31.18,221200.0,14.9508,15.0037,14.9219,14.9941,221200.0
2005-10-28 11:30:00,31.17,31.22,31.1,31.16,141200.0,14.9893,15.0133,14.9556,14.9844,141200.0
2005-10-28 12:00:00,31.16,31.27,31.14,31.22,136200.0,14.9844,15.0373,14.9748,15.0133,136200.0
2005-10-28 12:30:00,31.21,31.27,31.16,31.24,155200.0,15.0085,15.0373,14.9844,15.0229,155200.0
2005-10-28 13:00:00,31.24,31.4,31.24,31.38,109800.0,15.0229,15.0999,15.0229,15.0902,109800.0
2005-10-28 13:30:00,31.38,31.38,31.17,31.34,195000.0,15.0902,15.0902,14.9893,15.071,195000.0
2005-10-28 14:00:00,31.34,31.47,31.28,31.38,246400.0,15.071,15.1335,15.0422,15.0902,246400.0
2005-10-28 14:30:00,31.39,31.53,31.36,31.48,139000.0,15.0951,15.1624,15.0806,15.1383,139000.0
2005-10-28 15:00:00,31.48,31.55,31.44,31.45,145200.0,15.1383,15.172,15.1191,15.1239,145200.0
2005-10-28 15:30:00,31.45,31.65,31.43,31.64,143200.0,15.1239,15.2201,15.1143,15.2153,143200.0
2005-10-31 09:30:00,31.75,31.75,31.43,31.6,252600.0,15.2682,15.2682,15.1143,15.196,252600.0
2005-10-31 10:00:00,31.59,31.69,31.44,31.67,212000.0,15.1912,15.2393,15.1191,15.2297,212000.0
2005-10-31 10:30:00,31.67,31.69,31.45,31.56,144600.0,15.2297,15.2393,15.1239,15.1768,144600.0
2005-10-31 11:00:00,31.56,31.56,31.41,31.41,138800.0,15.1768,15.1768,15.1047,15.1047,138800.0
2005-10-31 11:30:00,31.42,31.59,31.41,31.45,98000.0,15.1095,15.1912,15.1047,15.1239,98000.0
2005-10-31 12:00:00,31.44,31.58,31.41,31.43,112000.0,15.1191,15.1864,15.1047,15.1143,112000.0
2005-10-31 12:30:00,31.42,31.65,31.36,31.61,98400.0,15.1095,15.2201,15.0806,15.2008,98400.0
2005-10-31 13:00:00,31.63,31.63,31.37,31.4,70600.0,15.2105,15.2105,15.0854,15.0999,70600.0
2005-10-31 13:30:00,31.4,31.5,31.32,31.4,123800.0,15.0999,15.1479,15.0614,15.0999,123800.0
2005-10-31 14:00:00,31.4,31.43,31.25,31.29,144000.0,15.0999,15.1143,15.0277,15.047,144000.0
2005-10-31 14:30:00,31.3,31.41,31.24,31.38,122000.0,15.0518,15.1047,15.0229,15.0902,122000.0
2005-10-31 15:00:00,31.38,31.59,31.33,31.53,196800.0,15.0902,15.1912,15.0662,15.1624,196800.0
2005-10-31 15:30:00,31.53,31.63,31.35,31.37,277800.0,15.1624,15.2105,15.0758,15.0854,277800.0
2005-11-01 09:30:00,31.18,31.3,31.08,31.18,272000.0,14.9941,15.0518,14.946,14.9941,272000.0
2005-11-01 10:00:00,31.18,31.23,31.11,31.13,190800.0,14.9941,15.0181,14.9604,14.97,190800.0
2005-11-01 10:30:00,31.13,31.21,31.07,31.18,104200.0,14.97,15.0085,14.9412,14.9941,104200.0
2005-11-01 11:00:00,31.18,31.18,30.98,30.98,89600.0,14.9941,14.9941,14.8979,14.8979,89600.0
2005-11-01 11:30:00,30.98,31.16,30.89,31.03,219200.0,14.8979,14.9844,14.8546,14.9219,219200.0
2005-11-01 12:00:00,31.03,31.15,31.02,31.14,157200.0,14.9219,14.9796,14.9171,14.9748,157200.0
2005-11-01 12:30:00,31.15,31.15,31.06,31.11,129000.0,14.9796,14.9796,14.9364,14.9604,129000.0
2005-11-01 13:00:00,31.11,31.11,31.05,31.05,135600.0,14.9604,14.9604,14.9316,14.9316,135600.0
2005-11-01 13:30:00,31.09,31.1,31.01,31.07,123600.0,14.9508,14.9556,14.9123,14.9412,123600.0
2005-11-01 14:00:00,31.07,31.13,30.95,31.13,186800.0,14.9412,14.97,14.8835,14.97,186800.0
2005-11-01 14:30:00,31.13,31.2,30.95,31.04,178800.0,14.97,15.0037,14.8835,14.9267,178800.0
2005-11-01 15:00:00,31.04,31.09,31.0,31.04,199200.0,14.9267,14.9508,14.9075,14.9267,199200.0
2005-11-01 15:30:00,31.05,31.17,30.9,31.0,290600.0,14.9316,14.9893,14.8594,14.9075,290600.0
2005-11-02 09:30:00,30.74,30.99,30.65,30.83,398400.0,14.7825,14.9027,14.7392,14.8258,398400.0
2005-11-02 10:00:00,30.83,30.88,30.4,30.6,306000.0,14.8258,14.8498,14.619,14.7152,306000.0
2005-11-02 10:30:00,30.62,30.85,30.59,30.84,145400.0,14.7248,14.8354,14.7103,14.8306,145400.0
2005-11-02 11:00:00,30.85,30.96,30.85,30.88,207800.0,14.8354,14.8883,14.8354,14.8498,207800.0
2005-11-02 11:30:00,30.86,31.0,30.85,30.93,178800.0,14.8402,14.9075,14.8354,14.8738,178800.0
2005-11-02 12:00:00,30.92,30.94,30.83,30.89,144600.0,14.869,14.8787,14.8258,14.8546,144600.0
2005-11-02 12:30:00,30.91,30.95,30.76,30.88,137000.0,14.8642,14.8835,14.7921,14.8498,137000.0
2005-11-02 13:00:00,30.88,30.89,30.82,30.86,68400.0,14.8498,14.8546,14.8209,14.8402,68400.0
2005-11-02 13:30:00,30.85,30.98,30.82,30.84,109600.0,14.8354,14.8979,14.8209,14.8306,109600.0
2005-11-02 14:00:00,30.85,30.97,30.84,30.86,154000.0,14.8354,14.8931,14.8306,14.8402,154000.0
2005-11-02 14:30:00,30.86,30.92,30.83,30.88,129400.0,14.8402,14.869,14.8258,14.8498,129400.0
2005-11-02 15:00:00,30.89,31.07,30.89,30.99,146200.0,14.8546,14.9412,14.8546,14.9027,146200.0
2005-11-02 15:30:00,31.0,31.28,30.97,31.23,157400.0,14.9075,15.0422,14.8931,15.0181,157400.0
2005-11-03 09:30:00,31.3,31.41,31.27,31.41,178600.0,15.0518,15.1047,15.0373,15.1047,178600.0
2005-11-03 10:00:00,31.41,31.66,31.33,31.56,352200.0,15.1047,15.2249,15.0662,15.1768,352200.0
2005-11-03 10:30:00,31.55,31.63,31.41,31.42,212600.0,15.172,15.2105,15.1047,15.1095,212600.0
2005-11-03 11:00:00,31.41,31.49,31.3,31.49,116000.0,15.1047,15.1431,15.0518,15.1431,116000.0
2005-11-03 11:30:00,31.49,31.55,31.47,31.51,132000.0,15.1431,15.172,15.1335,15.1528,132000.0
2005-11-03 12:00:00,31.52,31.68,31.49,31.68,155200.0,15.1576,15.2345,15.1431,15.2345,155200.0
2005-11-03 12:30:00,31.68,31.69,31.56,31.68,109000.0,15.2345,15.2393,15.1768,15.2345,109000.0
2005-11-03 13:00:00,31.68,31.82,31.5,31.77,151000.0,15.2345,15.3018,15.1479,15.2778,151000.0
2005-11-03 13:30:00,31.79,31.92,31.71,31.9,182800.0,15.2874,15.3499,15.2489,15.3403,182800.0
2005-11-03 14:00:00,31.89,31.94,31.87,31.9,154200.0,15.3355,15.3595,15.3259,15.3403,154200.0
2005-11-03 14:30:00,31.9,31.91,31.77,31.86,291800.0,15.3403,15.3451,15.2778,15.3211,291800.0
2005-11-03 15:00:00,31.86,31.88,31.74,31.87,472000.0,15.3211,15.3307,15.2634,15.3259,472000.0
2005-11-03 15:30:00,31.86,31.91,31.77,31.85,525600.0,15.3211,15.3451,15.2778,15.3163,525600.0
2005-11-04 09:30:00,32.0,32.05,31.9,32.01,208600.0,15.3884,15.4124,15.3403,15.3932,208600.0
2005-11-04 10:00:00,32.01,32.01,31.8,31.93,279800.0,15.3932,15.3932,15.2922,15.3547,279800.0
2005-11-04 10:30:00,31.95,31.95,31.81,31.87,247000.0,15.3643,15.3643,15.297,15.3259,247000.0
2005-11-04 11:00:00,31.87,31.96,31.85,31.87,189000.0,15.3259,15.3692,15.3163,15.3259,189000.0
2005-11-04 11:30:00,31.87,31.92,31.85,31.85,166000.0,15.3259,15.3499,15.3163,15.3163,166000.0
2005-11-04 12:00:00,31.86,31.94,31.82,31.91,264600.0,15.3211,15.3595,15.3018,15.3451,264600.0
2005-11-04 12:30:00,31.91,31.94,31.84,31.86,295400.0,15.3451,15.3595,15.3115,15.3211,295400.0
2005-11-04 13:00:00,31.86,31.87,31.68,31.7,116000.0,15.3211,15.3259,15.2345,15.2441,116000.0
2005-11-04 13:30:00,31.7,31.73,31.54,31.54,138400.0,15.2441,15.2586,15.1672,15.1672,138400.0
2005-11-04 14:00:00,31.54,31.65,31.5,31.57,138200.0,15.1672,15.2201,15.1479,15.1816,138200.0
2005-11-04 14:30:00,31.57,31.68,31.52,31.68,75200.0,15.1816,15.2345,15.1576,15.2345,75200.0
2005-11-04 15:00:00,31.67,31.68,31.57,31.66,67200.0,15.2297,15.2345,15.1816,15.2249,67200.0
2005-11-04 15:30:00,31.68,31.8,31.65,31.75,129000.0,15.2345,15.2922,15.2201,15.2682,129000.0
2005-11-07 09:30:00,31.73,31.93,31.72,31.75,186800.0,15.2586,15.3547,15.2537,15.2682,186800.0
2005-11-07 10:00:00,31.77,31.8,31.7,31.7,90800.0,15.2778,15.2922,15.2441,15.2441,90800.0
2005-11-07 10:30:00,31.71,31.78,31.7,31.75,64200.0,15.2489,15.2826,15.2441,15.2682,64200.0
2005-11-07 11:00:00,31.75,31.75,31.67,31.74,90800.0,15.2682,15.2682,15.2297,15.2634,90800.0
2005-11-07 11:30:00,31.74,31.77,31.67,31.7,85600.0,15.2634,15.2778,15.2297,15.2441,85600.0
2005-11-07 12:00:00,31.68,31.78,31.67,31.73,127800.0,15.2345,15.2826,15.2297,15.2586,127800.0
2005-11-07 12:30:00,31.73,31.74,31.65,31.66,65800.0,15.2586,15.2634,15.2201,15.2249,65800.0
2005-11-07 13:00:00,31.65,31.66,31.43,31.45,89000.0,15.2201,15.2249,15.1143,15.1239,89000.0
2005-11-07 13:30:00,31.45,31.52,31.41,31.43,96800.0,15.1239,15.1576,15.1047,15.1143,96800.0
2005-11-07 14:00:00,31.43,31.52,31.39,31.47,129400.0,15.1143,15.1576,15.0951,15.1335,129400.0
2005-11-07 14:30:00,31.46,31.47,31.37,31.4,86600.0,15.1287,15.1335,15.0854,15.0999,86600.0
2005-11-07 15:00:00,31.41,31.47,31.3,31.39,97000.0,15.1047,15.1335,15.0518,15.0951,97000.0
2005-11-07 15:30:00,31.39,31.5,31.39,31.47,143800.0,15.0951,15.1479,15.0951,15.1335,143800.0
2005-11-08 09:30:00,31.35,31.36,31.11,31.13,148800.0,15.0758,15.0806,14.9604,14.97,148800.0
2005-11-08 10:00:00,31.12,31.3,31.08,31.08,163200.0,14.9652,15.0518,14.946,14.946,163200.0
2005-11-08 10:30:00,31.1,31.3,31.1,31.25,137200.0,14.9556,15.0518,14.9556,15.0277,137200.0
2005-11-08 11:00:00,31.27,31.65,31.27,31.61,238600.0,15.0373,15.2201,15.0373,15.2008,238600.0
2005-11-08 11:30:00,31.58,31.58,31.25,31.25,114600.0,15.1864,15.1864,15.0277,15.0277,114600.0
2005-11-08 12:00:00,31.25,31.39,31.21,31.33,85800.0,15.0277,15.0951,15.0085,15.0662,85800.0
2005-11-08 12:30:00,31.33,31.39,31.26,31.39,219200.0,15.0662,15.0951,15.0325,15.0951,219200.0
2005-11-08 13:00:00,31.38,31.39,31.16,31.24,300400.0,15.0902,15.0951,14.9844,15.0229,300400.0
2005-11-08 13:30:00,31.24,31.3,31.2,31.28,131400.0,15.0229,15.0518,15.0037,15.0422,131400.0
2005-11-08 14:00:00,31.29,31.3,31.22,31.28,145800.0,15.047,15.0518,15.0133,15.0422,145800.0
2005-11-08 14:30:00,31.27,31.28,31.2,31.2,102000.0,15.0373,15.0422,15.0037,15.0037,102000.0
2005-11-08 15:00:00,31.21,31.35,31.21,31.25,230400.0,15.0085,15.0758,15.0085,15.0277,230400.0
2005-11-08 15:30:00,31.27,31.3,31.2,31.2,122800.0,15.0373,15.0518,15.0037,15.0037,122800.0
2005-11-09 09:30:00,31.26,31.33,31.18,31.25,121000.0,15.0325,15.0662,14.9941,15.0277,121000.0
2005-11-09 10:00:00,31.26,31.26,31.2,31.25,150400.0,15.0325,15.0325,15.0037,15.0277,150400.0
2005-11-09 10:30:00,31.25,31.28,31.17,31.19,124400.0,15.0277,15.0422,14.9893,14.9989,124400.0
2005-11-09 11:00:00,31.19,31.28,31.18,31.2,67800.0,14.9989,15.0422,14.9941,15.0037,67800.0
2005-11-09 11:30:00,31.18,31.2,31.09,31.2,152000.0,14.9941,15.0037,14.9508,15.0037,152000.0
2005-11-09 12:00:00,31.2,31.46,31.18,31.4,126400.0,15.0037,15.1287,14.9941,15.0999,126400.0
2005-11-09 12:30:00,31.4,31.4,31.28,31.36,81600.0,15.0999,15.0999,15.0422,15.0806,81600.0
2005-11-09 13:00:00,31.36,31.37,31.28,31.29,69400.0,15.0806,15.0854,15.0422,15.047,69400.0
2005-11-09 13:30:00,31.29,31.43,31.29,31.43,203600.0,15.047,15.1143,15.047,15.1143,203600.0
2005-11-09 14:00:00,31.43,31.43,31.32,31.32,126000.0,15.1143,15.1143,15.0614,15.0614,126000.0
2005-11-09 14:30:00,31.32,31.47,31.31,31.35,119200.0,15.0614,15.1335,15.0566,15.0758,119200.0
2005-11-09 15:00:00,31.36,31.43,31.33,31.36,130800.0,15.0806,15.1143,15.0662,15.0806,130800.0
2005-11-09 15:30:00,31.36,31.37,31.24,31.31,145200.0,15.0806,15.0854,15.0229,15.0566,145200.0
2005-11-10 09:30:00,31.25,31.4,31.17,31.18,179600.0,15.0277,15.0999,14.9893,14.9941,179600.0
2005-11-10 10:00:00,31.18,31.22,30.86,30.92,213800.0,14.9941,15.0133,14.8402,14.869,213800.0
2005-11-10 10:30:00,30.92,30.93,30.68,30.77,89000.0,14.869,14.8738,14.7536,14.7969,89000.0
2005-11-10 11:00:00,30.75,30.81,30.71,30.78,74600.0,14.7873,14.8161,14.768,14.8017,74600.0
2005-11-10 11:30:00,30.76,30.76,30.63,30.67,75400.0,14.7921,14.7921,14.7296,14.7488,75400.0
2005-11-10 12:00:00,30.65,30.67,30.48,30.61,71400.0,14.7392,14.7488,14.6574,14.72,71400.0
2005-11-10 12:30:00,30.6,30.61,30.53,30.6,71600.0,14.7152,14.72,14.6815,14.7152,71600.0
2005-11-10 13:00:00,30.63,30.78,30.61,30.67,88600.0,14.7296,14.8017,14.72,14.7488,88600.0
2005-11-10 13:30:00,30.66,30.92,30.66,30.85,117600.0,14.744,14.869,14.744,14.8354,117600.0
2005-11-10 14:00:00,30.88,30.89,30.75,30.85,66200.0,14.8498,14.8546,14.7873,14.8354,66200.0
2005-11-10 14:30:00,30.85,30.9,30.75,30.87,194200.0,14.8354,14.8594,14.7873,14.845,194200.0
2005-11-10 15:00:00,30.87,30.93,30.85,30.93,101200.0,14.845,14.8738,14.8354,14.8738,101200.0
2005-11-10 15:30:00,30.93,31.02,30.84,30.98,212600.0,14.8738,14.9171,14.8306,14.8979,212600.0
2005-11-11 09:30:00,30.95,30.95,30.69,30.72,105200.0,14.8835,14.8835,14.7584,14.7729,105200.0
2005-11-11 10:00:00,30.72,30.78,30.67,30.74,71000.0,14.7729,14.8017,14.7488,14.7825,71000.0
2005-11-11 10:30:00,30.74,30.74,30.5,30.55,68800.0,14.7825,14.7825,14.6671,14.6911,68800.0
2005-11-11 11:00:00,30.53,30.63,30.53,30.61,35400.0,14.6815,14.7296,14.6815,14.72,35400.0
2005-11-11 11:30:00,30.64,30.7,30.61,30.7,35000.0,14.7344,14.7632,14.72,14.7632,35000.0
2005-11-11 12:00:00,30.71,30.73,30.68,30.71,23600.0,14.768,14.7777,14.7536,14.768,23600.0
2005-11-11 12:30:00,30.72,30.74,30.6,30.6,39800.0,14.7729,14.7825,14.7152,14.7152,39800.0
2005-11-11 13:00:00,30.59,30.66,30.56,30.59,39000.0,14.7103,14.744,14.6959,14.7103,39000.0
2005-11-11 13:30:00,30.58,30.6,30.52,30.52,38600.0,14.7055,14.7152,14.6767,14.6767,38600.0
2005-11-11 14:00:00,30.52,30.6,30.46,30.57,58800.0,14.6767,14.7152,14.6478,14.7007,58800.0
2005-11-11 14:30:00,30.56,30.63,30.47,30.6,54400.0,14.6959,14.7296,14.6526,14.7152,54400.0
2005-11-11 15:00:00,30.6,30.63,30.55,30.62,48600.0,14.7152,14.7296,14.6911,14.7248,48600.0
2005-11-11 15:30:00,30.63,30.7,30.54,30.6,122400.0,14.7296,14.7632,14.6863,14.7152,122400.0
2005-11-14 09:30:00,30.16,30.61,30.16,30.45,135800.0,14.5036,14.72,14.5036,14.643,135800.0
2005-11-14 10:00:00,30.45,30.55,30.4,30.5,127800.0,14.643,14.6911,14.619,14.6671,127800.0
2005-11-14 10:30:00,30.5,30.53,30.41,30.48,72800.0,14.6671,14.6815,14.6238,14.6574,72800.0
2005-11-14 11:00:00,30.47,30.53,30.45,30.47,53200.0,14.6526,14.6815,14.643,14.6526,53200.0
2005-11-14 11:30:00,30.46,30.47,30.34,30.35,89200.0,14.6478,14.6526,14.5901,14.5949,89200.0
2005-11-14 12:00:00,30.36,30.48,30.35,30.43,51000.0,14.5997,14.6574,14.5949,14.6334,51000.0
2005-11-14 12:30:00,30.41,30.45,30.34,30.37,26600.0,14.6238,14.643,14.5901,14.6045,26600.0
2005-11-14 13:00:00,30.38,30.44,30.31,30.38,46000.0,14.6094,14.6382,14.5757,14.6094,46000.0
2005-11-14 13:30:00,30.37,30.43,30.35,30.41,40800.0,14.6045,14.6334,14.5949,14.6238,40800.0
2005-11-14 14:00:00,30.41,30.43,30.35,30.36,52600.0,14.6238,14.6334,14.5949,14.5997,52600.0
2005-11-14 14:30:00,30.37,30.4,30.33,30.36,31800.0,14.6045,14.619,14.5853,14.5997,31800.0
2005-11-14 15:00:00,30.35,30.39,30.29,30.37,98000.0,14.5949,14.6142,14.5661,14.6045,98000.0
2005-11-14 15:30:00,30.35,30.43,30.3,30.39,82600.0,14.5949,14.6334,14.5709,14.6142,82600.0
2005-11-15 09:30:00,30.33,30.41,30.21,30.31,164800.0,14.5853,14.6238,14.5276,14.5757,164800.0
2005-11-15 10:00:00,30.31,30.35,30.25,30.31,168800.0,14.5757,14.5949,14.5468,14.5757,168800.0
2005-11-15 10:30:00,30.31,30.54,30.3,30.43,145600.0,14.5757,14.6863,14.5709,14.6334,145600.0
2005-11-15 11:00:00,30.43,30.6,30.4,30.56,115200.0,14.6334,14.7152,14.619,14.6959,115200.0
2005-11-15 11:30:00,30.54,30.68,30.54,30.68,124800.0,14.6863,14.7536,14.6863,14.7536,124800.0
2005-11-15 12:00:00,30.67,30.75,30.63,30.73,107400.0,14.7488,14.7873,14.7296,14.7777,107400.0
2005-11-15 12:30:00,30.73,30.85,30.73,30.84,175600.0,14.7777,14.8354,14.7777,14.8306,175600.0
2005-11-15 13:00:00,30.84,30.87,30.79,30.86,127400.0,14.8306,14.845,14.8065,14.8402,127400.0
2005-11-15 13:30:00,30.85,30.89,30.76,30.78,86800.0,14.8354,14.8546,14.7921,14.8017,86800.0
2005-11-15 14:00:00,30.78,30.8,30.66,30.71,138000.0,14.8017,14.8113,14.744,14.768,138000.0
2005-11-15 14:30:00,30.71,30.84,30.68,30.77,110200.0,14.768,14.8306,14.7536,14.7969,110200.0
2005-11-15 15:00:00,30.77,30.8,30.72,30.72,139400.0,14.7969,14.8113,14.7729,14.7729,139400.0
2005-11-15 15:30:00,30.72,30.85,30.71,30.73,284600.0,14.7729,14.8354,14.768,14.7777,284600.0
2005-11-16 09:30:00,30.85,31.03,30.82,31.01,117400.0,14.8354,14.9219,14.8209,14.9123,117400.0
2005-11-16 10:00:00,31.02,31.04,30.93,30.96,156400.0,14.9171,14.9267,14.8738,14.8883,156400.0
2005-11-16 10:30:00,30.97,31.14,30.94,31.09,97400.0,14.8931,14.9748,14.8787,14.9508,97400.0
2005-11-16 11:00:00,31.1,31.17,30.98,31.01,77800.0,14.9556,14.9893,14.8979,14.9123,77800.0
2005-11-16 11:30:00,31.01,31.13,30.99,31.13,69000.0,14.9123,14.97,14.9027,14.97,69000.0
2005-11-16 12:00:00,31.13,31.3,31.11,31.24,82000.0,14.97,15.0518,14.9604,15.0229,82000.0
2005-11-16 12:30:00,31.24,31.34,31.2,31.25,74200.0,15.0229,15.071,15.0037,15.0277,74200.0
2005-11-16 13:00:00,31.22,31.24,31.07,31.22,48400.0,15.0133,15.0229,14.9412,15.0133,48400.0
2005-11-16 13:30:00,31.2,31.22,30.96,30.99,75800.0,15.0037,15.0133,14.8883,14.9027,75800.0
2005-11-16 14:00:00,30.99,31.09,30.93,31.03,81600.0,14.9027,14.9508,14.8738,14.9219,81600.0
2005-11-16 14:30:00,31.04,31.05,30.95,31.0,60800.0,14.9267,14.9316,14.8835,14.9075,60800.0
2005-11-16 15:00:00,30.99,31.04,30.91,30.95,179200.0,14.9027,14.9267,14.8642,14.8835,179200.0
2005-11-16 15:30:00,30.96,30.98,30.86,30.93,105200.0,14.8883,14.8979,14.8402,14.8738,105200.0
2005-11-17 09:30:00,31.09,31.42,31.07,31.38,122200.0,14.9508,15.1095,14.9412,15.0902,122200.0
2005-11-17 10:00:00,31.38,31.78,31.38,31.73,150600.0,15.0902,15.2826,15.0902,15.2586,150600.0
2005-11-17 10:30:00,31.71,31.75,31.54,31.57,112800.0,15.2489,15.2682,15.1672,15.1816,112800.0
2005-11-17 11:00:00,31.56,31.7,31.49,31.6,139600.0,15.1768,15.2441,15.1431,15.196,139600.0
2005-11-17 11:30:00,31.6,31.68,31.58,31.64,44800.0,15.196,15.2345,15.1864,15.2153,44800.0
2005-11-17 12:00:00,31.63,31.7,31.56,31.6,92800.0,15.2105,15.2441,15.1768,15.196,92800.0
2005-11-17 12:30:00,31.59,31.59,31.48,31.55,73400.0,15.1912,15.1912,15.1383,15.172,73400.0
2005-11-17 13:00:00,31.56,31.57,31.46,31.5,89800.0,15.1768,15.1816,15.1287,15.1479,89800.0
2005-11-17 13:30:00,31.52,31.61,31.5,31.54,57800.0,15.1576,15.2008,15.1479,15.1672,57800.0
2005-11-17 14:00:00,31.53,31.71,31.52,31.69,128600.0,15.1624,15.2489,15.1576,15.2393,128600.0
2005-11-17 14:30:00,31.69,31.69,31.5,31.54,90000.0,15.2393,15.2393,15.1479,15.1672,90000.0
2005-11-17 15:00:00,31.54,31.68,31.52,31.56,130800.0,15.1672,15.2345,15.1576,15.1768,130800.0
2005-11-17 15:30:00,31.56,31.7,31.54,31.63,144400.0,15.1768,15.2441,15.1672,15.2105,144400.0
2005-11-18 09:30:00,31.67,31.96,31.64,31.75,387200.0,15.2297,15.3692,15.2153,15.2682,387200.0
2005-11-18 10:00:00,31.75,31.76,31.46,31.47,156200.0,15.2682,15.273,15.1287,15.1335,156200.0
2005-11-18 10:30:00,31.48,31.49,31.1,31.2,107800.0,15.1383,15.1431,14.9556,15.0037,107800.0
2005-11-18 11:00:00,31.18,31.25,31.13,31.2,90400.0,14.9941,15.0277,14.97,15.0037,90400.0
2005-11-18 11:30:00,31.18,31.19,30.96,30.97,116000.0,14.9941,14.9989,14.8883,14.8931,116000.0
2005-11-18 12:00:00,30.98,31.03,30.82,30.82,107200.0,14.8979,14.9219,14.8209,14.8209,107200.0
2005-11-18 12:30:00,30.82,30.82,30.49,30.56,126000.0,14.8209,14.8209,14.6623,14.6959,126000.0
2005-11-18 13:00:00,30.57,30.75,30.54,30.7,129400.0,14.7007,14.7873,14.6863,14.7632,129400.0
2005-11-18 13:30:00,30.7,30.9,30.67,30.88,153200.0,14.7632,14.8594,14.7488,14.8498,153200.0
2005-11-18 14:00:00,30.88,31.0,30.77,30.8,301200.0,14.8498,14.9075,14.7969,14.8113,301200.0
2005-11-18 14:30:00,30.8,30.89,30.77,30.83,201000.0,14.8113,14.8546,14.7969,14.8258,201000.0
2005-11-18 15:00:00,30.81,30.97,30.71,30.93,232200.0,14.8161,14.8931,14.768,14.8738,232200.0
2005-11-18 15:30:00,30.92,31.08,30.91,30.96,302200.0,14.869,14.946,14.8642,14.8883,302200.0
2005-11-21 09:30:00,31.05,31.36,31.03,31.03,158000.0,14.9316,15.0806,14.9219,14.9219,158000.0
2005-11-21 10:00:00,31.03,31.14,30.96,30.98,127400.0,14.9219,14.9748,14.8883,14.8979,127400.0
2005-11-21 10:30:00,30.99,31.03,30.9,30.97,55000.0,14.9027,14.9219,14.8594,14.8931,55000.0
2005-11-21 11:00:00,30.96,31.05,30.9,30.98,65200.0,14.8883,14.9316,14.8594,14.8979,65200.0
2005-11-21 11:30:00,30.98,31.09,30.84,30.87,165800.0,14.8979,14.9508,14.8306,14.845,165800.0
2005-11-21 12:00:00,30.88,30.98,30.86,30.93,84000.0,14.8498,14.8979,14.8402,14.8738,84000.0
2005-11-21 12:30:00,30.93,31.0,30.88,30.97,49600.0,14.8738,14.9075,14.8498,14.8931,49600.0
2005-11-21 13:00:00,30.95,31.0,30.9,30.99,38400.0,14.8835,14.9075,14.8594,14.9027,38400.0
2005-11-21 13:30:00,30.97,31.0,30.89,30.96,85200.0,14.8931,14.9075,14.8546,14.8883,85200.0
2005-11-21 14:00:00,30.97,31.03,30.94,31.02,128200.0,14.8931,14.9219,14.8787,14.9171,128200.0
2005-11-21 14:30:00,31.0,31.01,30.93,30.97,80200.0,14.9075,14.9123,14.8738,14.8931,80200.0
2005-11-21 15:00:00,30.97,31.06,30.97,31.02,119400.0,14.8931,14.9364,14.8931,14.9171,119400.0
2005-11-21 15:30:00,31.02,31.1,30.98,31.0,251800.0,14.9171,14.9556,14.8979,14.9075,251800.0
2005-11-22 09:30:00,30.93,31.09,30.88,30.94,1318800.0,14.8738,14.9508,14.8498,14.8787,1318800.0
2005-11-22 10:00:00,30.94,31.05,30.89,30.95,230200.0,14.8787,14.9316,14.8546,14.8835,230200.0
2005-11-22 10:30:00,30.96,31.01,30.91,30.91,315000.0,14.8883,14.9123,14.8642,14.8642,315000.0
2005-11-22 11:00:00,30.92,30.98,30.9,30.93,155200.0,14.869,14.8979,14.8594,14.8738,155200.0
2005-11-22 11:30:00,30.92,30.95,30.75,30.75,155400.0,14.869,14.8835,14.7873,14.7873,155400.0
2005-11-22 12:00:00,30.73,30.78,30.6,30.64,98000.0,14.7777,14.8017,14.7152,14.7344,98000.0
2005-11-22 12:30:00,30.64,30.73,30.64,30.68,169800.0,14.7344,14.7777,14.7344,14.7536,169800.0
2005-11-22 13:00:00,30.68,30.77,30.68,30.7,119600.0,14.7536,14.7969,14.7536,14.7632,119600.0
2005-11-22 13:30:00,30.7,30.73,30.63,30.63,91200.0,14.7632,14.7777,14.7296,14.7296,91200.0
2005-11-22 14:00:00,30.61,30.89,30.59,30.77,225400.0,14.72,14.8546,14.7103,14.7969,225400.0
2005-11-22 14:30:00,30.77,30.89,30.69,30.86,167400.0,14.7969,14.8546,14.7584,14.8402,167400.0
2005-11-22 15:00:00,30.86,30.93,30.8,30.87,207200.0,14.8402,14.8738,14.8113,14.845,207200.0
2005-11-22 15:30:00,30.86,30.94,30.84,30.88,233400.0,14.8402,14.8787,14.8306,14.8498,233400.0
2005-11-23 09:30:00,30.86,31.18,30.84,31.14,193200.0,14.8402,14.9941,14.8306,14.9748,193200.0
2005-11-23 10:00:00,31.13,31.16,31.05,31.1,106200.0,14.97,14.9844,14.9316,14.9556,106200.0
2005-11-23 10:30:00,31.1,31.24,31.0,31.2,122200.0,14.9556,15.0229,14.9075,15.0037,122200.0
2005-11-23 11:00:00,31.17,31.29,31.13,31.26,134200.0,14.9893,15.047,14.97,15.0325,134200.0
2005-11-23 11:30:00,31.26,31.32,31.18,31.25,136600.0,15.0325,15.0614,14.9941,15.0277,136600.0
2005-11-23 12:00:00,31.27,31.3,31.14,31.16,72400.0,15.0373,15.0518,14.9748,14.9844,72400.0
2005-11-23 12:30:00,31.17,31.25,31.17,31.22,125400.0,14.9893,15.0277,14.9893,15.0133,125400.0
2005-11-23 13:00:00,31.21,31.23,31.18,31.18,114000.0,15.0085,15.0181,14.9941,14.9941,114000.0
2005-11-23 13:30:00,31.17,31.26,31.16,31.22,84000.0,14.9893,15.0325,14.9844,15.0133,84000.0
2005-11-23 14:00:00,31.22,31.33,31.18,31.33,109600.0,15.0133,15.0662,14.9941,15.0662,109600.0
2005-11-23 14:30:00,31.35,31.4,31.28,31.33,112200.0,15.0758,15.0999,15.0422,15.0662,112200.0
2005-11-23 15:00:00,31.34,31.42,31.27,31.27,143400.0,15.071,15.1095,15.0373,15.0373,143400.0
2005-11-23 15:30:00,31.25,31.33,31.21,31.25,105800.0,15.0277,15.0662,15.0085,15.0277,105800.0
2005-11-25 09:30:00,31.36,31.43,31.21,31.31,43200.0,15.0806,15.1143,15.0085,15.0566,43200.0
2005-11-25 10:00:00,31.28,31.39,31.28,31.34,34200.0,15.0422,15.0951,15.0422,15.071,34200.0
2005-11-25 10:30:00,31.36,31.44,31.31,31.43,40400.0,15.0806,15.1191,15.0566,15.1143,40400.0
2005-11-25 11:00:00,31.43,31.44,31.36,31.38,84400.0,15.1143,15.1191,15.0806,15.0902,84400.0
2005-11-25 11:30:00,31.38,31.43,31.33,31.39,32600.0,15.0902,15.1143,15.0662,15.0951,32600.0
2005-11-25 12:00:00,31.39,31.43,31.29,31.4,61000.0,15.0951,15.1143,15.047,15.0999,61000.0
2005-11-25 12:30:00,31.4,31.43,31.33,31.4,92000.0,15.0999,15.1143,15.0662,15.0999,92000.0
2005-11-25 13:00:00,31.4,31.41,31.4,31.41,23000.0,15.0999,15.1047,15.0999,15.1047,23000.0
2005-11-25 13:30:00,31.4,31.4,31.4,31.4,200.0,15.0999,15.0999,15.0999,15.0999,200.0
2005-11-25 14:00:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:30:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:00:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:30:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-28 09:30:00,31.2,31.23,30.88,30.89,253000.0,15.0037,15.0181,14.8498,14.8546,253000.0
2005-11-28 10:00:00,30.88,30.95,30.75,30.93,217400.0,14.8498,14.8835,14.7873,14.8738,217400.0
2005-11-28 10:30:00,30.94,31.25,30.93,31.17,193600.0,14.8787,15.0277,14.8738,14.9893,193600.0
2005-11-28 11:00:00,31.16,31.32,31.15,31.24,96800.0,14.9844,15.0614,14.9796,15.0229,96800.0
2005-11-28 11:30:00,31.25,31.41,31.25,31.32,76600.0,15.0277,15.1047,15.0277,15.0614,76600.0
2005-11-28 12:00:00,31.32,31.33,31.12,31.15,64800.0,15.0614,15.0662,14.9652,14.9796,64800.0
2005-11-28 12:30:00,31.14,31.23,31.13,31.17,61200.0,14.9748,15.0181,14.97,14.9893,61200.0
2005-11-28 13:00:00,31.17,31.28,31.15,31.28,95000.0,14.9893,15.0422,14.9796,15.0422,95000.0
2005-11-28 13:30:00,31.28,31.44,31.25,31.43,100400.0,15.0422,15.1191,15.0277,15.1143,100400.0
2005-11-28 14:00:00,31.43,31.48,31.36,31.4,130800.0,15.1143,15.1383,15.0806,15.0999,130800.0
2005-11-28 14:30:00,31.38,31.47,31.35,31.4,730800.0,15.0902,15.1335,15.0758,15.0999,730800.0
2005-11-28 15:00:00,31.4,31.4,31.24,31.28,61200.0,15.0999,15.0999,15.0229,15.0422,61200.0
2005-11-28 15:30:00,31.3,31.36,31.22,31.35,95800.0,15.0518,15.0806,15.0133,15.0758,95800.0
2005-11-29 09:30:00,31.55,31.68,31.53,31.58,170600.0,15.172,15.2345,15.1624,15.1864,170600.0
2005-11-29 10:00:00,31.59,31.66,31.5,31.57,138000.0,15.1912,15.2249,15.1479,15.1816,138000.0
2005-11-29 10:30:00,31.6,31.82,31.54,31.75,205800.0,15.196,15.3018,15.1672,15.2682,205800.0
2005-11-29 11:00:00,31.77,31.91,31.76,31.79,321400.0,15.2778,15.3451,15.273,15.2874,321400.0
2005-11-29 11:30:00,31.81,31.84,31.61,31.81,114800.0,15.297,15.3115,15.2008,15.297,114800.0
2005-11-29 12:00:00,31.81,31.82,31.68,31.71,95600.0,15.297,15.3018,15.2345,15.2489,95600.0
2005-11-29 12:30:00,31.7,31.71,31.63,31.68,131200.0,15.2441,15.2489,15.2105,15.2345,131200.0
2005-11-29 13:00:00,31.68,31.74,31.58,31.63,84200.0,15.2345,15.2634,15.1864,15.2105,84200.0
2005-11-29 13:30:00,31.61,31.68,31.53,31.64,73800.0,15.2008,15.2345,15.1624,15.2153,73800.0
2005-11-29 14:00:00,31.65,31.69,31.57,31.6,61200.0,15.2201,15.2393,15.1816,15.196,61200.0
2005-11-29 14:30:00,31.6,31.74,31.56,31.68,179200.0,15.196,15.2634,15.1768,15.2345,179200.0
2005-11-29 15:00:00,31.68,31.7,31.55,31.59,70000.0,15.2345,15.2441,15.172,15.1912,70000.0
2005-11-29 15:30:00,31.59,31.65,31.53,31.61,130600.0,15.1912,15.2201,15.1624,15.2008,130600.0
2005-11-30 09:30:00,31.36,31.56,31.36,31.52,187600.0,15.0806,15.1768,15.0806,15.1576,187600.0
2005-11-30 10:00:00,31.49,31.52,31.31,31.36,109600.0,15.1431,15.1576,15.0566,15.0806,109600.0
2005-11-30 10:30:00,31.33,31.42,31.2,31.25,88600.0,15.0662,15.1095,15.0037,15.0277,88600.0
2005-11-30 11:00:00,31.27,31.29,31.15,31.18,69400.0,15.0373,15.047,14.9796,14.9941,69400.0
2005-11-30 11:30:00,31.18,31.31,31.15,31.28,94000.0,14.9941,15.0566,14.9796,15.0422,94000.0
2005-11-30 12:00:00,31.29,31.45,31.29,31.32,84200.0,15.047,15.1239,15.047,15.0614,84200.0
2005-11-30 12:30:00,31.31,31.42,31.31,31.34,49600.0,15.0566,15.1095,15.0566,15.071,49600.0
2005-11-30 13:00:00,31.35,31.41,31.33,31.38,28800.0,15.0758,15.1047,15.0662,15.0902,28800.0
2005-11-30 13:30:00,31.36,31.41,31.28,31.33,64000.0,15.0806,15.1047,15.0422,15.0662,64000.0
2005-11-30 14:00:00,31.33,31.43,31.31,31.39,132600.0,15.0662,15.1143,15.0566,15.0951,132600.0
2005-11-30 14:30:00,31.39,31.43,31.34,31.42,74200.0,15.0951,15.1143,15.071,15.1095,74200.0
2005-11-30 15:00:00,31.42,31.43,31.35,31.41,139600.0,15.1095,15.1143,15.0758,15.1047,139600.0
2005-11-30 15:30:00,31.41,31.41,31.34,31.36,159200.0,15.1047,15.1047,15.071,15.0806,159200.0
2005-12-01 09:30:00,31.45,31.53,31.36,31.39,222200.0,15.1239,15.1624,15.0806,15.0951,222200.0
2005-12-01 10:00:00,31.4,31.49,31.4,31.4,195400.0,15.0999,15.1431,15.0999,15.0999,195400.0
2005-12-01 10:30:00,31.4,31.48,31.36,31.43,208800.0,15.0999,15.1383,15.0806,15.1143,208800.0
2005-12-01 11:00:00,31.44,31.56,31.38,31.46,401800.0,15.1191,15.1768,15.0902,15.1287,401800.0
2005-12-01 11:30:00,31.46,31.54,31.43,31.51,91400.0,15.1287,15.1672,15.1143,15.1528,91400.0
2005-12-01 12:00:00,31.5,31.58,31.47,31.53,96800.0,15.1479,15.1864,15.1335,15.1624,96800.0
2005-12-01 12:30:00,31.54,31.72,31.53,31.71,157400.0,15.1672,15.2537,15.1624,15.2489,157400.0
2005-12-01 13:00:00,31.73,31.86,31.7,31.84,154800.0,15.2586,15.3211,15.2441,15.3115,154800.0
2005-12-01 13:30:00,31.83,31.95,31.63,31.88,301000.0,15.3066,15.3643,15.2105,15.3307,301000.0
2005-12-01 14:00:00,31.86,31.93,31.63,31.76,178000.0,15.3211,15.3547,15.2105,15.273,178000.0
2005-12-01 14:30:00,31.77,31.84,31.73,31.75,191800.0,15.2778,15.3115,15.2586,15.2682,191800.0
2005-12-01 15:00:00,31.75,31.84,31.62,31.68,180400.0,15.2682,15.3115,15.2057,15.2345,180400.0
2005-12-01 15:30:00,31.68,31.83,31.63,31.78,187000.0,15.2345,15.3066,15.2105,15.2826,187000.0
2005-12-02 09:30:00,31.78,31.83,31.52,31.58,344600.0,15.2826,15.3066,15.1576,15.1864,344600.0
2005-12-02 10:00:00,31.58,31.7,31.58,31.68,104400.0,15.1864,15.2441,15.1864,15.2345,104400.0
2005-12-02 10:30:00,31.7,31.75,31.66,31.72,133800.0,15.2441,15.2682,15.2249,15.2537,133800.0
2005-12-02 11:00:00,31.73,31.81,31.72,31.79,108200.0,15.2586,15.297,15.2537,15.2874,108200.0
2005-12-02 11:30:00,31.79,31.81,31.7,31.72,99000.0,15.2874,15.297,15.2441,15.2537,99000.0
2005-12-02 12:00:00,31.72,31.79,31.67,31.7,88600.0,15.2537,15.2874,15.2297,15.2441,88600.0
2005-12-02 12:30:00,31.7,31.75,31.66,31.74,55800.0,15.2441,15.2682,15.2249,15.2634,55800.0
2005-12-02 13:00:00,31.73,31.77,31.7,31.71,117400.0,15.2586,15.2778,15.2441,15.2489,117400.0
2005-12-02 13:30:00,31.7,31.77,31.68,31.74,34800.0,15.2441,15.2778,15.2345,15.2634,34800.0
2005-12-02 14:00:00,31.75,31.77,31.71,31.74,64800.0,15.2682,15.2778,15.2489,15.2634,64800.0
2005-12-02 14:30:00,31.73,31.77,31.7,31.77,68400.0,15.2586,15.2778,15.2441,15.2778,68400.0
2005-12-02 15:00:00,31.75,31.81,31.71,31.8,87400.0,15.2682,15.297,15.2489,15.2922,87400.0
2005-12-02 15:30:00,31.78,31.83,31.73,31.75,243000.0,15.2826,15.3066,15.2586,15.2682,243000.0
2005-12-05 09:30:00,31.67,31.78,31.55,31.73,245800.0,15.2297,15.2826,15.172,15.2586,245800.0
2005-12-05 10:00:00,31.72,31.75,31.61,31.74,162400.0,15.2537,15.2682,15.2008,15.2634,162400.0
2005-12-05 10:30:00,31.74,31.89,31.71,31.83,162600.0,15.2634,15.3355,15.2489,15.3066,162600.0
2005-12-05 11:00:00,31.84,32.01,31.82,31.9,233600.0,15.3115,15.3932,15.3018,15.3403,233600.0
2005-12-05 11:30:00,31.91,31.93,31.84,31.9,138800.0,15.3451,15.3547,15.3115,15.3403,138800.0
2005-12-05 12:00:00,31.9,31.9,31.84,31.86,79200.0,15.3403,15.3403,15.3115,15.3211,79200.0
2005-12-05 12:30:00,31.86,31.93,31.86,31.92,82000.0,15.3211,15.3547,15.3211,15.3499,82000.0
2005-12-05 13:00:00,31.92,31.96,31.87,31.95,51800.0,15.3499,15.3692,15.3259,15.3643,51800.0
2005-12-05 13:30:00,31.95,31.95,31.86,31.9,149200.0,15.3643,15.3643,15.3211,15.3403,149200.0
2005-12-05 14:00:00,31.9,32.01,31.86,32.01,123600.0,15.3403,15.3932,15.3211,15.3932,123600.0
2005-12-05 14:30:00,32.01,32.25,32.01,32.24,282000.0,15.3932,15.5086,15.3932,15.5038,282000.0
2005-12-05 15:00:00,32.24,32.25,32.15,32.21,109000.0,15.5038,15.5086,15.4605,15.4894,109000.0
2005-12-05 15:30:00,32.22,32.43,32.22,32.41,239400.0,15.4942,15.5952,15.4942,15.5856,239400.0
2005-12-06 09:30:00,32.07,32.24,32.07,32.18,237400.0,15.5562,15.6386,15.5562,15.6095,237400.0
2005-12-06 10:00:00,32.17,32.19,32.01,32.1,232000.0,15.6047,15.6144,15.5271,15.5707,232000.0
2005-12-06 10:30:00,32.1,32.13,32.01,32.13,97000.0,15.5707,15.5853,15.5271,15.5853,97000.0
2005-12-06 11:00:00,32.1,32.18,32.08,32.1,105200.0,15.5707,15.6095,15.561,15.5707,105200.0
2005-12-06 11:30:00,32.13,32.3,32.1,32.25,303600.0,15.5853,15.6677,15.5707,15.6435,303600.0
2005-12-06 12:00:00,32.26,32.45,32.22,32.4,83800.0,15.6483,15.7405,15.6289,15.7162,83800.0
2005-12-06 12:30:00,32.41,32.54,32.38,32.47,86600.0,15.7211,15.7841,15.7065,15.7502,86600.0
2005-12-06 13:00:00,32.48,32.49,32.42,32.42,43400.0,15.755,15.7599,15.7259,15.7259,43400.0
2005-12-06 13:30:00,32.42,32.43,32.32,32.38,78800.0,15.7259,15.7308,15.6774,15.7065,78800.0
2005-12-06 14:00:00,32.38,32.4,32.33,32.38,49000.0,15.7065,15.7162,15.6823,15.7065,49000.0
2005-12-06 14:30:00,32.38,32.48,32.37,32.44,48600.0,15.7065,15.755,15.7017,15.7356,48600.0
2005-12-06 15:00:00,32.45,32.45,32.21,32.23,79400.0,15.7405,15.7405,15.6241,15.6338,79400.0
2005-12-06 15:30:00,32.22,32.26,32.12,32.17,119800.0,15.6289,15.6483,15.5804,15.6047,119800.0
2005-12-07 09:30:00,32.2,32.3,32.18,32.22,107400.0,15.6192,15.6677,15.6095,15.6289,107400.0
2005-12-07 10:00:00,32.21,32.49,32.21,32.42,113200.0,15.6241,15.7599,15.6241,15.7259,113200.0
2005-12-07 10:30:00,32.42,32.5,32.38,32.46,117200.0,15.7259,15.7647,15.7065,15.7453,117200.0
2005-12-07 11:00:00,32.45,32.51,32.37,32.47,72200.0,15.7405,15.7696,15.7017,15.7502,72200.0
2005-12-07 11:30:00,32.46,32.51,32.41,32.44,45000.0,15.7453,15.7696,15.7211,15.7356,45000.0
2005-12-07 12:00:00,32.44,32.46,32.38,32.38,57600.0,15.7356,15.7453,15.7065,15.7065,57600.0
2005-12-07 12:30:00,32.38,32.39,32.27,32.32,28400.0,15.7065,15.7114,15.6532,15.6774,28400.0
2005-12-07 13:00:00,32.33,32.33,32.07,32.1,62400.0,15.6823,15.6823,15.5562,15.5707,62400.0
2005-12-07 13:30:00,32.08,32.1,31.96,32.02,74800.0,15.561,15.5707,15.5028,15.5319,74800.0
2005-12-07 14:00:00,32.01,32.07,31.95,31.97,79600.0,15.5271,15.5562,15.498,15.5077,79600.0
2005-12-07 14:30:00,31.96,32.01,31.89,31.89,59800.0,15.5028,15.5271,15.4688,15.4688,59800.0
2005-12-07 15:00:00,31.9,31.9,31.8,31.89,111400.0,15.4737,15.4737,15.4252,15.4688,111400.0
2005-12-07 15:30:00,31.87,31.98,31.83,31.95,93200.0,15.4591,15.5125,15.4397,15.498,93200.0
2005-12-08 09:30:00,31.98,32.35,31.92,32.29,141600.0,15.5125,15.692,15.4834,15.6629,141600.0
2005-12-08 10:00:00,32.32,32.34,32.18,32.34,86000.0,15.6774,15.6871,15.6095,15.6871,86000.0
2005-12-08 10:30:00,32.34,32.44,32.29,32.42,95800.0,15.6871,15.7356,15.6629,15.7259,95800.0
2005-12-08 11:00:00,32.4,32.52,32.38,32.51,193600.0,15.7162,15.7744,15.7065,15.7696,193600.0
2005-12-08 11:30:00,32.51,32.61,32.49,32.6,101000.0,15.7696,15.8181,15.7599,15.8132,101000.0
2005-12-08 12:00:00,32.61,32.69,32.58,32.69,46400.0,15.8181,15.8569,15.8035,15.8569,46400.0
2005-12-08 12:30:00,32.69,32.69,32.59,32.6,47200.0,15.8569,15.8569,15.8084,15.8132,47200.0
2005-12-08 13:00:00,32.61,32.61,32.33,32.33,72400.0,15.8181,15.8181,15.6823,15.6823,72400.0
2005-12-08 13:30:00,32.32,32.55,32.32,32.42,52400.0,15.6774,15.789,15.6774,15.7259,52400.0
2005-12-08 14:00:00,32.43,32.46,32.3,32.35,60400.0,15.7308,15.7453,15.6677,15.692,60400.0
2005-12-08 14:30:00,32.33,32.41,32.3,32.38,67400.0,15.6823,15.7211,15.6677,15.7065,67400.0
2005-12-08 15:00:00,32.39,32.46,32.32,32.37,106800.0,15.7114,15.7453,15.6774,15.7017,106800.0
2005-12-08 15:30:00,32.37,32.53,32.37,32.52,224200.0,15.7017,15.7793,15.7017,15.7744,224200.0
2005-12-09 09:30:00,32.51,32.53,32.38,32.43,139200.0,15.7696,15.7793,15.7065,15.7308,139200.0
2005-12-09 10:00:00,32.43,32.49,32.37,32.43,94800.0,15.7308,15.7599,15.7017,15.7308,94800.0
2005-12-09 10:30:00,32.43,32.55,32.39,32.46,81600.0,15.7308,15.789,15.7114,15.7453,81600.0
2005-12-09 11:00:00,32.47,32.57,32.41,32.54,35000.0,15.7502,15.7987,15.7211,15.7841,35000.0
2005-12-09 11:30:00,32.55,32.6,32.51,32.53,31600.0,15.789,15.8132,15.7696,15.7793,31600.0
2005-12-09 12:00:00,32.53,32.63,32.52,32.57,73200.0,15.7793,15.8278,15.7744,15.7987,73200.0
2005-12-09 12:30:00,32.58,32.72,32.57,32.7,29200.0,15.8035,15.8715,15.7987,15.8618,29200.0
2005-12-09 13:00:00,32.68,32.73,32.65,32.67,24800.0,15.8521,15.8763,15.8375,15.8472,24800.0
2005-12-09 13:30:00,32.68,32.78,32.68,32.72,42600.0,15.8521,15.9006,15.8521,15.8715,42600.0
2005-12-09 14:00:00,32.72,32.85,32.72,32.83,51400.0,15.8715,15.9345,15.8715,15.9248,51400.0
2005-12-09 14:30:00,32.83,32.86,32.73,32.74,43800.0,15.9248,15.9394,15.8763,15.8812,43800.0
2005-12-09 15:00:00,32.75,32.75,32.65,32.69,89400.0,15.886,15.886,15.8375,15.8569,89400.0
2005-12-09 15:30:00,32.7,32.7,32.62,32.67,98600.0,15.8618,15.8618,15.8229,15.8472,98600.0
2005-12-12 09:30:00,32.77,32.98,32.77,32.88,132600.0,15.8957,15.9976,15.8957,15.9491,132600.0
2005-12-12 10:00:00,32.88,32.89,32.73,32.85,112000.0,15.9491,15.9539,15.8763,15.9345,112000.0
2005-12-12 10:30:00,32.84,32.84,32.6,32.66,93000.0,15.9297,15.9297,15.8132,15.8424,93000.0
2005-12-12 11:00:00,32.66,32.79,32.64,32.68,81800.0,15.8424,15.9054,15.8326,15.8521,81800.0
2005-12-12 11:30:00,32.68,32.7,32.54,32.57,31400.0,15.8521,15.8618,15.7841,15.7987,31400.0
2005-12-12 12:00:00,32.57,32.58,32.46,32.46,98800.0,15.7987,15.8035,15.7453,15.7453,98800.0
2005-12-12 12:30:00,32.46,32.52,32.44,32.48,121000.0,15.7453,15.7744,15.7356,15.755,121000.0
2005-12-12 13:00:00,32.48,32.48,32.29,32.29,98400.0,15.755,15.755,15.6629,15.6629,98400.0
2005-12-12 13:30:00,32.29,32.34,32.2,32.27,99600.0,15.6629,15.6871,15.6192,15.6532,99600.0
2005-12-12 14:00:00,32.27,32.32,32.18,32.2,103200.0,15.6532,15.6774,15.6095,15.6192,103200.0
2005-12-12 14:30:00,32.2,32.3,32.16,32.29,101800.0,15.6192,15.6677,15.5998,15.6629,101800.0
2005-12-12 15:00:00,32.29,32.43,32.27,32.36,80000.0,15.6629,15.7308,15.6532,15.6968,80000.0
2005-12-12 15:30:00,32.35,32.38,32.25,32.27,108800.0,15.692,15.7065,15.6435,15.6532,108800.0
2005-12-13 09:30:00,32.38,32.44,32.35,32.42,117000.0,15.7065,15.7356,15.692,15.7259,117000.0
2005-12-13 10:00:00,32.42,32.48,32.32,32.32,55400.0,15.7259,15.755,15.6774,15.6774,55400.0
2005-12-13 10:30:00,32.32,32.44,32.32,32.38,71000.0,15.6774,15.7356,15.6774,15.7065,71000.0
2005-12-13 11:00:00,32.38,32.46,32.37,32.43,50600.0,15.7065,15.7453,15.7017,15.7308,50600.0
2005-12-13 11:30:00,32.43,32.51,32.42,32.44,70600.0,15.7308,15.7696,15.7259,15.7356,70600.0
2005-12-13 12:00:00,32.44,32.57,32.41,32.52,86800.0,15.7356,15.7987,15.7211,15.7744,86800.0
2005-12-13 12:30:00,32.51,32.64,32.5,32.64,86800.0,15.7696,15.8326,15.7647,15.8326,86800.0
2005-12-13 13:00:00,32.65,32.65,32.52,32.55,64800.0,15.8375,15.8375,15.7744,15.789,64800.0
2005-12-13 13:30:00,32.56,32.58,32.45,32.47,48600.0,15.7938,15.8035,15.7405,15.7502,48600.0
2005-12-13 14:00:00,32.47,32.79,32.45,32.68,113400.0,15.7502,15.9054,15.7405,15.8521,113400.0
2005-12-13 14:30:00,32.7,32.85,32.67,32.79,142000.0,15.8618,15.9345,15.8472,15.9054,142000.0
2005-12-13 15:00:00,32.79,32.83,32.7,32.77,157000.0,15.9054,15.9248,15.8618,15.8957,157000.0
2005-12-13 15:30:00,32.76,32.85,32.74,32.84,141400.0,15.8909,15.9345,15.8812,15.9297,141400.0
2005-12-14 09:30:00,32.86,33.04,32.83,32.97,166000.0,15.9394,16.0267,15.9248,15.9927,166000.0
2005-12-14 10:00:00,32.99,33.0,32.89,32.96,109600.0,16.0024,16.0073,15.9539,15.9879,109600.0
2005-12-14 10:30:00,32.98,33.06,32.93,32.93,55400.0,15.9976,16.0364,15.9733,15.9733,55400.0
2005-12-14 11:00:00,32.93,32.98,32.8,32.81,112400.0,15.9733,15.9976,15.9103,15.9151,112400.0
2005-12-14 11:30:00,32.8,32.82,32.7,32.73,135800.0,15.9103,15.92,15.8618,15.8763,135800.0
2005-12-14 12:00:00,32.72,32.77,32.69,32.71,109400.0,15.8715,15.8957,15.8569,15.8666,109400.0
2005-12-14 12:30:00,32.71,32.85,32.71,32.81,108000.0,15.8666,15.9345,15.8666,15.9151,108000.0
2005-12-14 13:00:00,32.8,32.83,32.73,32.76,82400.0,15.9103,15.9248,15.8763,15.8909,82400.0
2005-12-14 13:30:00,32.76,32.83,32.73,32.73,120000.0,15.8909,15.9248,15.8763,15.8763,120000.0
2005-12-14 14:00:00,32.73,32.77,32.66,32.66,192600.0,15.8763,15.8957,15.8424,15.8424,192600.0
2005-12-14 14:30:00,32.66,32.66,32.48,32.48,266400.0,15.8424,15.8424,15.755,15.755,266400.0
2005-12-14 15:00:00,32.5,32.71,32.46,32.68,132200.0,15.7647,15.8666,15.7453,15.8521,132200.0
2005-12-14 15:30:00,32.67,32.84,32.64,32.83,169200.0,15.8472,15.9297,15.8326,15.9248,169200.0
2005-12-15 09:30:00,33.0,33.14,32.91,33.12,265600.0,16.0073,16.0752,15.9636,16.0655,265600.0
2005-12-15 10:00:00,33.1,33.19,33.02,33.19,309800.0,16.0558,16.0994,16.017,16.0994,309800.0
2005-12-15 10:30:00,33.18,33.33,33.12,33.3,209200.0,16.0946,16.1673,16.0655,16.1528,209200.0
2005-12-15 11:00:00,33.3,33.4,33.27,33.4,203200.0,16.1528,16.2013,16.1382,16.2013,203200.0
2005-12-15 11:30:00,33.38,33.58,33.37,33.54,162600.0,16.1916,16.2886,16.1867,16.2692,162600.0
2005-12-15 12:00:00,33.55,33.63,33.52,33.58,135000.0,16.2741,16.3129,16.2595,16.2886,135000.0
2005-12-15 12:30:00,33.58,33.69,33.54,33.67,107200.0,16.2886,16.342,16.2692,16.3323,107200.0
2005-12-15 13:00:00,33.66,33.68,33.59,33.6,139600.0,16.3274,16.3371,16.2935,16.2983,139600.0
2005-12-15 13:30:00,33.61,33.64,33.6,33.62,219600.0,16.3032,16.3177,16.2983,16.308,219600.0
2005-12-15 14:00:00,33.62,33.62,33.43,33.43,185800.0,16.308,16.308,16.2159,16.2159,185800.0
2005-12-15 14:30:00,33.41,33.43,33.3,33.33,153200.0,16.2062,16.2159,16.1528,16.1673,153200.0
2005-12-15 15:00:00,33.33,33.37,33.19,33.19,172000.0,16.1673,16.1867,16.0994,16.0994,172000.0
2005-12-15 15:30:00,33.19,33.26,33.15,33.26,222800.0,16.0994,16.1334,16.08,16.1334,222800.0
2005-12-16 09:30:00,33.31,33.59,33.3,33.59,591200.0,16.1576,16.2935,16.1528,16.2935,591200.0
2005-12-16 10:00:00,33.59,33.79,33.57,33.76,174600.0,16.2935,16.3905,16.2838,16.3759,174600.0
2005-12-16 10:30:00,33.74,33.74,33.63,33.67,117000.0,16.3662,16.3662,16.3129,16.3323,117000.0
2005-12-16 11:00:00,33.67,33.67,33.61,33.63,90600.0,16.3323,16.3323,16.3032,16.3129,90600.0
2005-12-16 11:30:00,33.62,33.63,33.5,33.52,92200.0,16.308,16.3129,16.2498,16.2595,92200.0
2005-12-16 12:00:00,33.52,33.58,33.48,33.52,90200.0,16.2595,16.2886,16.2401,16.2595,90200.0
2005-12-16 12:30:00,33.53,33.59,33.53,33.59,85600.0,16.2644,16.2935,16.2644,16.2935,85600.0
2005-12-16 13:00:00,33.59,33.62,33.47,33.52,79200.0,16.2935,16.308,16.2353,16.2595,79200.0
2005-12-16 13:30:00,33.52,33.56,33.48,33.52,95000.0,16.2595,16.2789,16.2401,16.2595,95000.0
2005-12-16 14:00:00,33.52,33.55,33.48,33.52,82800.0,16.2595,16.2741,16.2401,16.2595,82800.0
2005-12-16 14:30:00,33.52,33.55,33.48,33.54,158800.0,16.2595,16.2741,16.2401,16.2692,158800.0
2005-12-16 15:00:00,33.53,33.59,33.5,33.55,249600.0,16.2644,16.2935,16.2498,16.2741,249600.0
2005-12-16 15:30:00,33.56,33.57,33.2,33.24,445400.0,16.2789,16.2838,16.1043,16.1237,445400.0
2005-12-19 09:30:00,33.25,33.25,33.08,33.1,402600.0,16.1285,16.1285,16.0461,16.0558,402600.0
2005-12-19 10:00:00,33.1,33.17,33.05,33.08,123800.0,16.0558,16.0897,16.0315,16.0461,123800.0
2005-12-19 10:30:00,33.07,33.1,32.85,32.86,181400.0,16.0412,16.0558,15.9345,15.9394,181400.0
2005-12-19 11:00:00,32.85,32.88,32.77,32.86,148000.0,15.9345,15.9491,15.8957,15.9394,148000.0
2005-12-19 11:30:00,32.85,32.9,32.73,32.74,71400.0,15.9345,15.9588,15.8763,15.8812,71400.0
2005-12-19 12:00:00,32.74,32.76,32.71,32.72,97600.0,15.8812,15.8909,15.8666,15.8715,97600.0
2005-12-19 12:30:00,32.72,32.72,32.66,32.7,60600.0,15.8715,15.8715,15.8424,15.8618,60600.0
2005-12-19 13:00:00,32.7,32.7,32.57,32.57,88600.0,15.8618,15.8618,15.7987,15.7987,88600.0
2005-12-19 13:30:00,32.58,32.63,32.56,32.59,89800.0,15.8035,15.8278,15.7938,15.8084,89800.0
2005-12-19 14:00:00,32.59,32.61,32.55,32.6,83400.0,15.8084,15.8181,15.789,15.8132,83400.0
2005-12-19 14:30:00,32.6,32.71,32.59,32.66,89600.0,15.8132,15.8666,15.8084,15.8424,89600.0
2005-12-19 15:00:00,32.66,32.7,32.6,32.69,135600.0,15.8424,15.8618,15.8132,15.8569,135600.0
2005-12-19 15:30:00,32.68,32.69,32.54,32.55,202800.0,15.8521,15.8569,15.7841,15.789,202800.0
2005-12-20 09:30:00,32.62,32.73,32.51,32.63,214200.0,15.8229,15.8763,15.7696,15.8278,214200.0
2005-12-20 10:00:00,32.63,32.7,32.57,32.68,229200.0,15.8278,15.8618,15.7987,15.8521,229200.0
2005-12-20 10:30:00,32.7,32.79,32.68,32.77,178600.0,15.8618,15.9054,15.8521,15.8957,178600.0
2005-12-20 11:00:00,32.77,32.87,32.71,32.71,184800.0,15.8957,15.9442,15.8666,15.8666,184800.0
2005-12-20 11:30:00,32.71,32.75,32.64,32.64,125200.0,15.8666,15.886,15.8326,15.8326,125200.0
2005-12-20 12:00:00,32.64,32.74,32.62,32.72,256600.0,15.8326,15.8812,15.8229,15.8715,256600.0
2005-12-20 12:30:00,32.72,32.78,32.67,32.78,194000.0,15.8715,15.9006,15.8472,15.9006,194000.0
2005-12-20 13:00:00,32.77,32.82,32.77,32.82,165000.0,15.8957,15.92,15.8957,15.92,165000.0
2005-12-20 13:30:00,32.82,32.91,32.82,32.87,88200.0,15.92,15.9636,15.92,15.9442,88200.0
2005-12-20 14:00:00,32.87,32.9,32.83,32.9,114200.0,15.9442,15.9588,15.9248,15.9588,114200.0
2005-12-20 14:30:00,32.9,32.99,32.9,32.95,203400.0,15.9588,16.0024,15.9588,15.983,203400.0
2005-12-20 15:00:00,32.95,32.96,32.88,32.91,205800.0,15.983,15.9879,15.9491,15.9636,205800.0
2005-12-20 15:30:00,32.9,32.99,32.88,32.93,183200.0,15.9588,16.0024,15.9491,15.9733,183200.0
2005-12-21 09:30:00,33.24,33.32,33.21,33.24,149400.0,16.1237,16.1625,16.1091,16.1237,149400.0
2005-12-21 10:00:00,33.24,33.35,33.21,33.27,195200.0,16.1237,16.177,16.1091,16.1382,195200.0
2005-12-21 10:30:00,33.29,33.3,33.21,33.24,157000.0,16.1479,16.1528,16.1091,16.1237,157000.0
2005-12-21 11:00:00,33.24,33.27,33.12,33.18,120200.0,16.1237,16.1382,16.0655,16.0946,120200.0
2005-12-21 11:30:00,33.18,33.18,33.0,33.01,64400.0,16.0946,16.0946,16.0073,16.0121,64400.0
2005-12-21 12:00:00,33.01,33.1,32.98,32.98,82200.0,16.0121,16.0558,15.9976,15.9976,82200.0
2005-12-21 12:30:00,32.98,33.05,32.94,32.95,64000.0,15.9976,16.0315,15.9782,15.983,64000.0
2005-12-21 13:00:00,32.96,32.98,32.86,32.88,101400.0,15.9879,15.9976,15.9394,15.9491,101400.0
2005-12-21 13:30:00,32.88,32.88,32.66,32.69,100200.0,15.9491,15.9491,15.8424,15.8569,100200.0
2005-12-21 14:00:00,32.68,32.81,32.65,32.71,66600.0,15.8521,15.9151,15.8375,15.8666,66600.0
2005-12-21 14:30:00,32.71,32.73,32.6,32.65,186600.0,15.8666,15.8763,15.8132,15.8375,186600.0
2005-12-21 15:00:00,32.63,32.65,32.51,32.55,89000.0,15.8278,15.8375,15.7696,15.789,89000.0
2005-12-21 15:30:00,32.55,32.6,32.49,32.52,154000.0,15.789,15.8132,15.7599,15.7744,154000.0
2005-12-22 09:30:00,32.88,32.88,32.56,32.63,183000.0,15.9491,15.9491,15.7938,15.8278,183000.0
2005-12-22 10:00:00,32.6,32.77,32.52,32.74,303800.0,15.8132,15.8957,15.7744,15.8812,303800.0
2005-12-22 10:30:00,32.73,32.75,32.6,32.72,125400.0,15.8763,15.886,15.8132,15.8715,125400.0
2005-12-22 11:00:00,32.72,32.82,32.7,32.79,91800.0,15.8715,15.92,15.8618,15.9054,91800.0
2005-12-22 11:30:00,32.78,32.81,32.73,32.79,134200.0,15.9006,15.9151,15.8763,15.9054,134200.0
2005-12-22 12:00:00,32.77,32.87,32.77,32.84,79200.0,15.8957,15.9442,15.8957,15.9297,79200.0
2005-12-22 12:30:00,32.84,32.88,32.82,32.83,76000.0,15.9297,15.9491,15.92,15.9248,76000.0
2005-12-22 13:00:00,32.84,32.87,32.82,32.82,65400.0,15.9297,15.9442,15.92,15.92,65400.0
2005-12-22 13:30:00,32.82,32.89,32.82,32.87,63800.0,15.92,15.9539,15.92,15.9442,63800.0
2005-12-22 14:00:00,32.87,32.9,32.84,32.85,39000.0,15.9442,15.9588,15.9297,15.9345,39000.0
2005-12-22 14:30:00,32.85,32.93,32.83,32.91,106400.0,15.9345,15.9733,15.9248,15.9636,106400.0
2005-12-22 15:00:00,32.9,32.97,32.9,32.95,188200.0,15.9588,15.9927,15.9588,15.983,188200.0
2005-12-22 15:30:00,32.96,33.1,32.96,33.1,207000.0,15.9879,16.0558,15.9879,16.0558,207000.0
2005-12-23 09:30:00,33.2,33.33,33.18,33.27,261600.0,16.1043,16.1673,16.0946,16.1382,261600.0
2005-12-23 10:00:00,33.27,33.37,33.27,33.37,288400.0,16.1382,16.1867,16.1382,16.1867,288400.0
2005-12-23 10:30:00,33.34,33.38,33.28,33.3,118200.0,16.1722,16.1916,16.1431,16.1528,118200.0
2005-12-23 11:00:00,33.29,33.3,33.25,33.27,52400.0,16.1479,16.1528,16.1285,16.1382,52400.0
2005-12-23 11:30:00,33.27,33.3,33.25,33.29,330800.0,16.1382,16.1528,16.1285,16.1479,330800.0
2005-12-23 12:00:00,33.29,33.3,33.25,33.26,273800.0,16.1479,16.1528,16.1285,16.1334,273800.0
2005-12-23 12:30:00,33.26,33.31,33.25,33.29,124600.0,16.1334,16.1576,16.1285,16.1479,124600.0
2005-12-23 13:00:00,33.3,33.36,33.29,33.32,77000.0,16.1528,16.1819,16.1479,16.1625,77000.0
2005-12-23 13:30:00,33.33,33.35,33.3,33.31,72600.0,16.1673,16.177,16.1528,16.1576,72600.0
2005-12-23 14:00:00,33.3,33.32,33.27,33.28,63000.0,16.1528,16.1625,16.1382,16.1431,63000.0
2005-12-23 14:30:00,33.29,33.31,33.27,33.3,47600.0,16.1479,16.1576,16.1382,16.1528,47600.0
2005-12-23 15:00:00,33.3,33.36,33.29,33.33,55800.0,16.1528,16.1819,16.1479,16.1673,55800.0
2005-12-23 15:30:00,33.33,33.38,33.29,33.33,170400.0,16.1673,16.1916,16.1479,16.1673,170400.0
2005-12-27 09:30:00,33.22,33.28,33.17,33.18,500400.0,16.114,16.1431,16.0897,16.0946,500400.0
2005-12-27 10:00:00,33.19,33.21,33.06,33.06,650800.0,16.0994,16.1091,16.0364,16.0364,650800.0
2005-12-27 10:30:00,33.07,33.08,32.95,33.0,306200.0,16.0412,16.0461,15.983,16.0073,306200.0
2005-12-27 11:00:00,33.0,33.01,32.77,32.78,562600.0,16.0073,16.0121,15.8957,15.9006,562600.0
2005-12-27 11:30:00,32.77,32.94,32.68,32.88,445800.0,15.8957,15.9782,15.8521,15.9491,445800.0
2005-12-27 12:00:00,32.88,32.97,32.8,32.92,149000.0,15.9491,15.9927,15.9103,15.9685,149000.0
2005-12-27 12:30:00,32.93,32.97,32.88,32.92,110400.0,15.9733,15.9927,15.9491,15.9685,110400.0
2005-12-27 13:00:00,32.92,33.0,32.85,32.87,214200.0,15.9685,16.0073,15.9345,15.9442,214200.0
2005-12-27 13:30:00,32.83,32.95,32.8,32.91,197000.0,15.9248,15.983,15.9103,15.9636,197000.0
2005-12-27 14:00:00,32.91,33.04,32.91,33.02,66200.0,15.9636,16.0267,15.9636,16.017,66200.0
2005-12-27 14:30:00,33.02,33.05,32.93,32.96,212400.0,16.017,16.0315,15.9733,15.9879,212400.0
2005-12-27 15:00:00,32.96,32.96,32.86,32.94,83200.0,15.9879,15.9879,15.9394,15.9782,83200.0
2005-12-27 15:30:00,32.94,33.0,32.9,32.94,136800.0,15.9782,16.0073,15.9588,15.9782,136800.0
2005-12-28 09:30:00,32.94,33.04,32.85,32.91,125800.0,15.9782,16.0267,15.9345,15.9636,125800.0
2005-12-28 10:00:00,32.93,33.07,32.93,32.99,103600.0,15.9733,16.0412,15.9733,16.0024,103600.0
2005-12-28 10:30:00,32.99,33.01,32.88,32.92,177600.0,16.0024,16.0121,15.9491,15.9685,177600.0
2005-12-28 11:00:00,32.92,32.95,32.84,32.93,156200.0,15.9685,15.983,15.9297,15.9733,156200.0
2005-12-28 11:30:00,32.93,32.95,32.85,32.85,144200.0,15.9733,15.983,15.9345,15.9345,144200.0
2005-12-28 12:00:00,32.85,32.95,32.82,32.84,353400.0,15.9345,15.983,15.92,15.9297,353400.0
2005-12-28 12:30:00,32.82,32.86,32.82,32.84,72600.0,15.92,15.9394,15.92,15.9297,72600.0
2005-12-28 13:00:00,32.84,32.87,32.83,32.86,50600.0,15.9297,15.9442,15.9248,15.9394,50600.0
2005-12-28 13:30:00,32.87,32.91,32.85,32.88,83400.0,15.9442,15.9636,15.9345,15.9491,83400.0
2005-12-28 14:00:00,32.88,32.93,32.84,32.88,144800.0,15.9491,15.9733,15.9297,15.9491,144800.0
2005-12-28 14:30:00,32.88,32.95,32.85,32.87,289000.0,15.9491,15.983,15.9345,15.9442,289000.0
2005-12-28 15:00:00,32.86,32.95,32.85,32.93,115000.0,15.9394,15.983,15.9345,15.9733,115000.0
2005-12-28 15:30:00,32.92,33.02,32.92,33.0,168400.0,15.9685,16.017,15.9685,16.0073,168400.0
2005-12-29 09:30:00,32.97,33.16,32.91,32.96,165600.0,15.9927,16.0849,15.9636,15.9879,165600.0
2005-12-29 10:00:00,32.97,32.98,32.73,32.75,124400.0,15.9927,15.9976,15.8763,15.886,124400.0
2005-12-29 10:30:00,32.74,32.83,32.74,32.81,129200.0,15.8812,15.9248,15.8812,15.9151,129200.0
2005-12-29 11:00:00,32.8,32.91,32.8,32.83,75000.0,15.9103,15.9636,15.9103,15.9248,75000.0
2005-12-29 11:30:00,32.83,32.86,32.79,32.79,62400.0,15.9248,15.9394,15.9054,15.9054,62400.0
2005-12-29 12:00:00,32.77,32.8,32.72,32.76,104800.0,15.8957,15.9103,15.8715,15.8909,104800.0
2005-12-29 12:30:00,32.77,32.82,32.75,32.81,126000.0,15.8957,15.92,15.886,15.9151,126000.0
2005-12-29 13:00:00,32.81,32.82,32.78,32.79,72600.0,15.9151,15.92,15.9006,15.9054,72600.0
2005-12-29 13:30:00,32.8,32.84,32.77,32.77,43800.0,15.9103,15.9297,15.8957,15.8957,43800.0
2005-12-29 14:00:00,32.77,32.79,32.76,32.78,29600.0,15.8957,15.9054,15.8909,15.9006,29600.0
2005-12-29 14:30:00,32.78,32.78,32.73,32.76,49400.0,15.9006,15.9006,15.8763,15.8909,49400.0
2005-12-29 15:00:00,32.76,32.77,32.6,32.63,113600.0,15.8909,15.8957,15.8132,15.8278,113600.0
2005-12-29 15:30:00,32.63,32.68,32.58,32.6,89600.0,15.8278,15.8521,15.8035,15.8132,89600.0
2005-12-30 09:30:00,32.48,32.55,32.32,32.35,205400.0,15.755,15.789,15.6774,15.692,205400.0
2005-12-30 10:00:00,32.35,32.42,32.28,32.35,147600.0,15.692,15.7259,15.658,15.692,147600.0
2005-12-30 10:30:00,32.35,32.4,32.21,32.24,165800.0,15.692,15.7162,15.6241,15.6386,165800.0
2005-12-30 11:00:00,32.24,32.3,32.22,32.29,85200.0,15.6386,15.6677,15.6289,15.6629,85200.0
2005-12-30 11:30:00,32.3,32.43,32.25,32.4,70400.0,15.6677,15.7308,15.6435,15.7162,70400.0
2005-12-30 12:00:00,32.4,32.42,32.37,32.42,40400.0,15.7162,15.7259,15.7017,15.7259,40400.0
2005-12-30 12:30:00,32.4,32.45,32.4,32.44,45200.0,15.7162,15.7405,15.7162,15.7356,45200.0
2005-12-30 13:00:00,32.43,32.49,32.43,32.47,29400.0,15.7308,15.7599,15.7308,15.7502,29400.0
2005-12-30 13:30:00,32.47,32.49,32.43,32.45,41400.0,15.7502,15.7599,15.7308,15.7405,41400.0
2005-12-30 14:00:00,32.44,32.49,32.43,32.46,41800.0,15.7356,15.7599,15.7308,15.7453,41800.0
2005-12-30 14:30:00,32.47,32.49,32.41,32.46,48600.0,15.7502,15.7599,15.7211,15.7453,48600.0
2005-12-30 15:00:00,32.44,32.52,32.43,32.47,31200.0,15.7356,15.7744,15.7308,15.7502,31200.0
2005-12-30 15:30:00,32.47,32.52,32.41,32.45,153200.0,15.7502,15.7744,15.7211,15.7405,153200.0
2006-01-03 09:30:00,32.75,32.75,32.52,32.57,222600.0,15.886,15.886,15.7744,15.7987,222600.0
2006-01-03 10:00:00,32.56,32.61,32.39,32.41,204800.0,15.7938,15.8181,15.7114,15.7211,204800.0
2006-01-03 10:30:00,32.43,32.43,32.27,32.31,181800.0,15.7308,15.7308,15.6532,15.6726,181800.0
2006-01-03 11:00:00,32.3,32.34,32.27,32.32,307000.0,15.6677,15.6871,15.6532,15.6774,307000.0
2006-01-03 11:30:00,32.32,32.35,32.28,32.32,93600.0,15.6774,15.692,15.658,15.6774,93600.0
2006-01-03 12:00:00,32.33,32.44,32.32,32.4,73800.0,15.6823,15.7356,15.6774,15.7162,73800.0
2006-01-03 12:30:00,32.4,32.52,32.35,32.52,141200.0,15.7162,15.7744,15.692,15.7744,141200.0
2006-01-03 13:00:00,32.52,32.54,32.49,32.5,109200.0,15.7744,15.7841,15.7599,15.7647,109200.0
2006-01-03 13:30:00,32.49,32.57,32.45,32.56,78600.0,15.7599,15.7987,15.7405,15.7938,78600.0
2006-01-03 14:00:00,32.56,32.71,32.56,32.7,169600.0,15.7938,15.8666,15.7938,15.8618,169600.0
2006-01-03 14:30:00,32.7,32.82,32.68,32.82,91600.0,15.8618,15.92,15.8521,15.92,91600.0
2006-01-03 15:00:00,32.83,33.1,32.83,33.05,267600.0,15.9248,16.0558,15.9248,16.0315,267600.0
2006-01-03 15:30:00,33.04,33.33,33.04,33.3,187000.0,16.0267,16.1673,16.0267,16.1528,187000.0
2006-01-04 09:30:00,33.38,33.5,33.26,33.3,183400.0,16.1916,16.2498,16.1334,16.1528,183400.0
2006-01-04 10:00:00,33.31,33.41,33.18,33.26,159200.0,16.1576,16.2062,16.0946,16.1334,159200.0
2006-01-04 10:30:00,33.27,33.37,33.23,33.3,122400.0,16.1382,16.1867,16.1188,16.1528,122400.0
2006-01-04 11:00:00,33.3,33.32,32.93,32.94,159800.0,16.1528,16.1625,15.9733,15.9782,159800.0
2006-01-04 11:30:00,32.93,33.18,32.71,33.18,294600.0,15.9733,16.0946,15.8666,16.0946,294600.0
2006-01-04 12:00:00,33.17,33.26,33.16,33.24,113200.0,16.0897,16.1334,16.0849,16.1237,113200.0
2006-01-04 12:30:00,33.23,33.34,33.21,33.32,123400.0,16.1188,16.1722,16.1091,16.1625,123400.0
2006-01-04 13:00:00,33.32,33.35,33.23,33.29,73800.0,16.1625,16.177,16.1188,16.1479,73800.0
2006-01-04 13:30:00,33.3,33.3,33.2,33.25,72200.0,16.1528,16.1528,16.1043,16.1285,72200.0
2006-01-04 14:00:00,33.25,33.27,33.17,33.27,67000.0,16.1285,16.1382,16.0897,16.1382,67000.0
2006-01-04 14:30:00,33.27,33.27,33.15,33.16,161600.0,16.1382,16.1382,16.08,16.0849,161600.0
2006-01-04 15:00:00,33.15,33.34,33.15,33.31,168200.0,16.08,16.1722,16.08,16.1576,168200.0
2006-01-04 15:30:00,33.31,33.43,33.26,33.37,291800.0,16.1576,16.2159,16.1334,16.1867,291800.0
2006-01-05 09:30:00,33.45,33.47,33.26,33.39,119800.0,16.2256,16.2353,16.1334,16.1965,119800.0
2006-01-05 10:00:00,33.39,33.4,33.26,33.3,100800.0,16.1965,16.2013,16.1334,16.1528,100800.0
2006-01-05 10:30:00,33.29,33.33,33.13,33.13,97000.0,16.1479,16.1673,16.0703,16.0703,97000.0
2006-01-05 11:00:00,33.13,33.33,33.08,33.2,110200.0,16.0703,16.1673,16.0461,16.1043,110200.0
2006-01-05 11:30:00,33.19,33.27,33.12,33.27,152800.0,16.0994,16.1382,16.0655,16.1382,152800.0
2006-01-05 12:00:00,33.27,33.32,33.24,33.29,100200.0,16.1382,16.1625,16.1237,16.1479,100200.0
2006-01-05 12:30:00,33.29,33.31,33.17,33.17,108000.0,16.1479,16.1576,16.0897,16.0897,108000.0
2006-01-05 13:00:00,33.18,33.24,33.13,33.17,46600.0,16.0946,16.1237,16.0703,16.0897,46600.0
2006-01-05 13:30:00,33.2,33.21,33.13,33.16,56400.0,16.1043,16.1091,16.0703,16.0849,56400.0
2006-01-05 14:00:00,33.16,33.23,33.16,33.18,92000.0,16.0849,16.1188,16.0849,16.0946,92000.0
2006-01-05 14:30:00,33.18,33.24,33.18,33.22,65600.0,16.0946,16.1237,16.0946,16.114,65600.0
2006-01-05 15:00:00,33.21,33.24,33.16,33.16,55600.0,16.1091,16.1237,16.0849,16.0849,55600.0
2006-01-05 15:30:00,33.16,33.17,33.09,33.16,74400.0,16.0849,16.0897,16.0509,16.0849,74400.0
2006-01-06 09:30:00,33.42,33.42,33.22,33.38,76800.0,16.211,16.211,16.114,16.1916,76800.0
2006-01-06 10:00:00,33.38,33.38,33.15,33.17,74400.0,16.1916,16.1916,16.08,16.0897,74400.0
2006-01-06 10:30:00,33.17,33.25,33.14,33.21,38400.0,16.0897,16.1285,16.0752,16.1091,38400.0
2006-01-06 11:00:00,33.21,33.47,33.17,33.47,54600.0,16.1091,16.2353,16.0897,16.2353,54600.0
2006-01-06 11:30:00,33.47,33.5,33.4,33.5,72800.0,16.2353,16.2498,16.2013,16.2498,72800.0
2006-01-06 12:00:00,33.49,33.52,33.42,33.43,40200.0,16.245,16.2595,16.211,16.2159,40200.0
2006-01-06 12:30:00,33.44,33.44,33.38,33.39,19800.0,16.2207,16.2207,16.1916,16.1965,19800.0
2006-01-06 13:00:00,33.38,33.47,33.38,33.46,19200.0,16.1916,16.2353,16.1916,16.2304,19200.0
2006-01-06 13:30:00,33.46,33.68,33.43,33.6,93600.0,16.2304,16.3371,16.2159,16.2983,93600.0
2006-01-06 14:00:00,33.6,33.74,33.6,33.69,154800.0,16.2983,16.3662,16.2983,16.342,154800.0
2006-01-06 14:30:00,33.7,33.76,33.65,33.7,73000.0,16.3468,16.3759,16.3226,16.3468,73000.0
2006-01-06 15:00:00,33.7,33.74,33.67,33.71,73800.0,16.3468,16.3662,16.3323,16.3517,73800.0
2006-01-06 15:30:00,33.71,33.8,33.67,33.79,109000.0,16.3517,16.3953,16.3323,16.3905,109000.0
2006-01-09 09:30:00,33.63,33.73,33.41,33.48,202800.0,16.3129,16.3614,16.2062,16.2401,202800.0
2006-01-09 10:00:00,33.48,33.63,33.44,33.63,143000.0,16.2401,16.3129,16.2207,16.3129,143000.0
2006-01-09 10:30:00,33.62,33.69,33.55,33.55,193400.0,16.308,16.342,16.2741,16.2741,193400.0
2006-01-09 11:00:00,33.55,33.56,33.42,33.43,77800.0,16.2741,16.2789,16.211,16.2159,77800.0
2006-01-09 11:30:00,33.42,33.57,33.37,33.56,54400.0,16.211,16.2838,16.1867,16.2789,54400.0
2006-01-09 12:00:00,33.58,33.58,33.47,33.5,66400.0,16.2886,16.2886,16.2353,16.2498,66400.0
2006-01-09 12:30:00,33.49,33.64,33.47,33.58,79600.0,16.245,16.3177,16.2353,16.2886,79600.0
2006-01-09 13:00:00,33.58,33.63,33.56,33.59,59800.0,16.2886,16.3129,16.2789,16.2935,59800.0
2006-01-09 13:30:00,33.6,33.71,33.56,33.65,70000.0,16.2983,16.3517,16.2789,16.3226,70000.0
2006-01-09 14:00:00,33.66,33.7,33.63,33.65,66800.0,16.3274,16.3468,16.3129,16.3226,66800.0
2006-01-09 14:30:00,33.65,33.68,33.56,33.62,95200.0,16.3226,16.3371,16.2789,16.308,95200.0
2006-01-09 15:00:00,33.63,33.67,33.53,33.64,93600.0,16.3129,16.3323,16.2644,16.3177,93600.0
2006-01-09 15:30:00,33.64,33.8,33.63,33.71,223200.0,16.3177,16.3953,16.3129,16.3517,223200.0
2006-01-10 09:30:00,33.58,33.58,33.2,33.34,128200.0,16.2886,16.2886,16.1043,16.1722,128200.0
2006-01-10 10:00:00,33.34,33.34,33.11,33.13,115600.0,16.1722,16.1722,16.0606,16.0703,115600.0
2006-01-10 10:30:00,33.13,33.25,33.13,33.13,103800.0,16.0703,16.1285,16.0703,16.0703,103800.0
2006-01-10 11:00:00,33.13,33.2,33.12,33.18,51200.0,16.0703,16.1043,16.0655,16.0946,51200.0
2006-01-10 11:30:00,33.18,33.29,33.15,33.27,118800.0,16.0946,16.1479,16.08,16.1382,118800.0
2006-01-10 12:00:00,33.26,33.36,33.25,33.35,77400.0,16.1334,16.1819,16.1285,16.177,77400.0
2006-01-10 12:30:00,33.37,33.45,33.37,33.45,79600.0,16.1867,16.2256,16.1867,16.2256,79600.0
2006-01-10 13:00:00,33.44,33.47,33.4,33.47,76000.0,16.2207,16.2353,16.2013,16.2353,76000.0
2006-01-10 13:30:00,33.48,33.51,33.47,33.48,76600.0,16.2401,16.2547,16.2353,16.2401,76600.0
2006-01-10 14:00:00,33.48,33.48,33.41,33.45,90800.0,16.2401,16.2401,16.2062,16.2256,90800.0
2006-01-10 14:30:00,33.45,33.49,33.4,33.43,126800.0,16.2256,16.245,16.2013,16.2159,126800.0
2006-01-10 15:00:00,33.42,33.54,33.42,33.52,130200.0,16.211,16.2692,16.211,16.2595,130200.0
2006-01-10 15:30:00,33.51,33.56,33.46,33.52,126200.0,16.2547,16.2789,16.2304,16.2595,126200.0
2006-01-11 09:30:00,33.5,33.54,33.27,33.29,120000.0,16.2498,16.2692,16.1382,16.1479,120000.0
2006-01-11 10:00:00,33.3,33.35,33.23,33.34,101400.0,16.1528,16.177,16.1188,16.1722,101400.0
2006-01-11 10:30:00,33.34,33.35,33.21,33.24,202200.0,16.1722,16.177,16.1091,16.1237,202200.0
2006-01-11 11:00:00,33.24,33.26,33.15,33.26,106600.0,16.1237,16.1334,16.08,16.1334,106600.0
2006-01-11 11:30:00,33.26,33.27,33.15,33.17,83000.0,16.1334,16.1382,16.08,16.0897,83000.0
2006-01-11 12:00:00,33.18,33.24,33.16,33.21,46400.0,16.0946,16.1237,16.0849,16.1091,46400.0
2006-01-11 12:30:00,33.21,33.29,33.21,33.24,70800.0,16.1091,16.1479,16.1091,16.1237,70800.0
2006-01-11 13:00:00,33.24,33.24,33.13,33.15,50800.0,16.1237,16.1237,16.0703,16.08,50800.0
2006-01-11 13:30:00,33.15,33.25,33.13,33.2,54000.0,16.08,16.1285,16.0703,16.1043,54000.0
2006-01-11 14:00:00,33.21,33.27,33.17,33.2,65800.0,16.1091,16.1382,16.0897,16.1043,65800.0
2006-01-11 14:30:00,33.21,33.35,33.19,33.33,61800.0,16.1091,16.177,16.0994,16.1673,61800.0
2006-01-11 15:00:00,33.33,33.35,33.27,33.27,87800.0,16.1673,16.177,16.1382,16.1382,87800.0
2006-01-11 15:30:00,33.27,33.37,33.27,33.33,115800.0,16.1382,16.1867,16.1382,16.1673,115800.0
2006-01-12 09:30:00,33.29,33.29,33.12,33.12,94000.0,16.1479,16.1479,16.0655,16.0655,94000.0
2006-01-12 10:00:00,33.12,33.34,33.12,33.27,124400.0,16.0655,16.1722,16.0655,16.1382,124400.0
2006-01-12 10:30:00,33.27,33.38,33.2,33.34,102400.0,16.1382,16.1916,16.1043,16.1722,102400.0
2006-01-12 11:00:00,33.32,33.38,33.27,33.37,76400.0,16.1625,16.1916,16.1382,16.1867,76400.0
2006-01-12 11:30:00,33.37,33.38,33.26,33.32,129000.0,16.1867,16.1916,16.1334,16.1625,129000.0
2006-01-12 12:00:00,33.32,33.38,33.32,33.35,58000.0,16.1625,16.1916,16.1625,16.177,58000.0
2006-01-12 12:30:00,33.35,33.45,33.34,33.41,45200.0,16.177,16.2256,16.1722,16.2062,45200.0
2006-01-12 13:00:00,33.42,33.42,33.32,33.32,37400.0,16.211,16.211,16.1625,16.1625,37400.0
2006-01-12 13:30:00,33.32,33.35,33.3,33.31,72200.0,16.1625,16.177,16.1528,16.1576,72200.0
2006-01-12 14:00:00,33.3,33.36,33.27,33.34,61800.0,16.1528,16.1819,16.1382,16.1722,61800.0
2006-01-12 14:30:00,33.35,33.37,33.3,33.33,61800.0,16.177,16.1867,16.1528,16.1673,61800.0
2006-01-12 15:00:00,33.34,33.37,33.32,33.34,62400.0,16.1722,16.1867,16.1625,16.1722,62400.0
2006-01-12 15:30:00,33.35,33.38,33.26,33.33,72800.0,16.177,16.1916,16.1334,16.1673,72800.0
2006-01-13 09:30:00,32.55,33.63,32.55,33.61,129800.0,15.789,16.3129,15.789,16.3032,129800.0
2006-01-13 10:00:00,33.62,33.85,33.62,33.85,112600.0,16.308,16.4196,16.308,16.4196,112600.0
2006-01-13 10:30:00,33.81,33.88,33.77,33.85,139200.0,16.4002,16.4341,16.3808,16.4196,139200.0
2006-01-13 11:00:00,33.84,34.04,33.76,34.04,103800.0,16.4147,16.5117,16.3759,16.5117,103800.0
2006-01-13 11:30:00,34.04,34.19,34.04,34.15,148400.0,16.5117,16.5845,16.5117,16.5651,148400.0
2006-01-13 12:00:00,34.16,34.2,34.1,34.13,90800.0,16.57,16.5894,16.5408,16.5554,90800.0
2006-01-13 12:30:00,34.13,34.15,33.99,34.1,41400.0,16.5554,16.5651,16.4875,16.5408,41400.0
2006-01-13 13:00:00,34.07,34.08,34.01,34.04,51400.0,16.5263,16.5311,16.4972,16.5117,51400.0
2006-01-13 13:30:00,34.03,34.03,33.88,33.93,97800.0,16.5069,16.5069,16.4341,16.4584,97800.0
2006-01-13 14:00:00,33.92,33.95,33.9,33.9,60600.0,16.4535,16.4681,16.4438,16.4438,60600.0
2006-01-13 14:30:00,33.91,34.02,33.9,33.99,69600.0,16.4487,16.502,16.4438,16.4875,69600.0
2006-01-13 15:00:00,33.99,34.0,33.91,33.98,48800.0,16.4875,16.4923,16.4487,16.4826,48800.0
2006-01-13 15:30:00,33.98,34.1,33.92,34.07,107600.0,16.4826,16.5408,16.4535,16.5263,107600.0
2006-01-17 09:30:00,33.68,34.0,33.68,33.99,144800.0,16.3371,16.4923,16.3371,16.4875,144800.0
2006-01-17 10:00:00,34.0,34.06,33.9,33.92,92800.0,16.4923,16.5214,16.4438,16.4535,92800.0
2006-01-17 10:30:00,33.91,33.98,33.9,33.93,71800.0,16.4487,16.4826,16.4438,16.4584,71800.0
2006-01-17 11:00:00,33.93,33.95,33.88,33.95,76600.0,16.4584,16.4681,16.4341,16.4681,76600.0
2006-01-17 11:30:00,33.95,33.96,33.89,33.89,59200.0,16.4681,16.4729,16.439,16.439,59200.0
2006-01-17 12:00:00,33.91,33.96,33.88,33.93,89800.0,16.4487,16.4729,16.4341,16.4584,89800.0
2006-01-17 12:30:00,33.9,33.94,33.86,33.91,57400.0,16.4438,16.4632,16.4244,16.4487,57400.0
2006-01-17 13:00:00,33.91,34.09,33.9,34.09,69000.0,16.4487,16.536,16.4438,16.536,69000.0
2006-01-17 13:30:00,34.09,34.35,34.08,34.32,212200.0,16.536,16.6621,16.5311,16.6476,212200.0
2006-01-17 14:00:00,34.32,34.45,34.31,34.45,260800.0,16.6476,16.7106,16.6427,16.7106,260800.0
2006-01-17 14:30:00,34.45,34.51,34.37,34.51,186400.0,16.7106,16.7397,16.6718,16.7397,186400.0
2006-01-17 15:00:00,34.52,34.64,34.46,34.63,191000.0,16.7446,16.8028,16.7155,16.7979,191000.0
2006-01-17 15:30:00,34.64,34.75,34.62,34.7,187200.0,16.8028,16.8561,16.7931,16.8319,187200.0
2006-01-18 09:30:00,34.69,34.9,34.57,34.82,233800.0,16.827,16.9289,16.7688,16.8901,233800.0
2006-01-18 10:00:00,34.83,35.07,34.83,35.06,242400.0,16.895,17.0114,16.895,17.0065,242400.0
2006-01-18 10:30:00,35.06,35.17,35.01,35.13,215000.0,17.0065,17.0599,16.9823,17.0405,215000.0
2006-01-18 11:00:00,35.13,35.26,35.12,35.26,166600.0,17.0405,17.1035,17.0356,17.1035,166600.0
2006-01-18 11:30:00,35.26,35.26,34.99,35.04,160400.0,17.1035,17.1035,16.9726,16.9968,160400.0
2006-01-18 12:00:00,35.04,35.05,34.93,34.99,242400.0,16.9968,17.0017,16.9435,16.9726,242400.0
2006-01-18 12:30:00,34.99,35.13,34.97,35.12,197000.0,16.9726,17.0405,16.9629,17.0356,197000.0
2006-01-18 13:00:00,35.12,35.2,35.1,35.1,141400.0,17.0356,17.0744,17.0259,17.0259,141400.0
2006-01-18 13:30:00,35.1,35.1,34.98,35.07,126600.0,17.0259,17.0259,16.9677,17.0114,126600.0
2006-01-18 14:00:00,35.06,35.14,35.05,35.11,93000.0,17.0065,17.0453,17.0017,17.0308,93000.0
2006-01-18 14:30:00,35.12,35.15,35.02,35.09,125400.0,17.0356,17.0502,16.9871,17.0211,125400.0
2006-01-18 15:00:00,35.09,35.12,35.02,35.09,119600.0,17.0211,17.0356,16.9871,17.0211,119600.0
2006-01-18 15:30:00,35.09,35.13,35.01,35.04,152200.0,17.0211,17.0405,16.9823,16.9968,152200.0
2006-01-19 09:30:00,34.95,35.04,34.87,34.94,120400.0,16.9532,16.9968,16.9144,16.9483,120400.0
2006-01-19 10:00:00,34.95,34.99,34.85,34.88,135400.0,16.9532,16.9726,16.9047,16.9192,135400.0
2006-01-19 10:30:00,34.88,34.95,34.84,34.9,170800.0,16.9192,16.9532,16.8998,16.9289,170800.0
2006-01-19 11:00:00,34.9,34.91,34.81,34.85,107600.0,16.9289,16.9338,16.8852,16.9047,107600.0
2006-01-19 11:30:00,34.85,34.92,34.83,34.89,85000.0,16.9047,16.9386,16.895,16.9241,85000.0
2006-01-19 12:00:00,34.9,34.93,34.83,34.9,82800.0,16.9289,16.9435,16.895,16.9289,82800.0
2006-01-19 12:30:00,34.88,34.9,34.88,34.89,58600.0,16.9192,16.9289,16.9192,16.9241,58600.0
2006-01-19 13:00:00,34.89,34.94,34.87,34.93,122200.0,16.9241,16.9483,16.9144,16.9435,122200.0
2006-01-19 13:30:00,34.93,35.0,34.93,34.96,136000.0,16.9435,16.9774,16.9435,16.958,136000.0
2006-01-19 14:00:00,34.95,34.99,34.94,34.99,178000.0,16.9532,16.9726,16.9483,16.9726,178000.0
2006-01-19 14:30:00,34.99,35.04,34.95,34.98,109000.0,16.9726,16.9968,16.9532,16.9677,109000.0
2006-01-19 15:00:00,34.98,34.98,34.85,34.98,160400.0,16.9677,16.9677,16.9047,16.9677,160400.0
2006-01-19 15:30:00,34.98,35.2,34.98,35.15,308000.0,16.9677,17.0744,16.9677,17.0502,308000.0
2006-01-20 09:30:00,35.21,35.4,35.17,35.37,248800.0,17.0793,17.1714,17.0599,17.1569,248800.0
2006-01-20 10:00:00,35.38,35.57,35.36,35.56,121600.0,17.1617,17.2539,17.152,17.2491,121600.0
2006-01-20 10:30:00,35.56,35.6,35.33,35.33,208600.0,17.2491,17.2685,17.1375,17.1375,208600.0
2006-01-20 11:00:00,35.32,35.38,35.16,35.34,126800.0,17.1326,17.1617,17.055,17.1423,126800.0
2006-01-20 11:30:00,35.32,35.32,35.15,35.18,109400.0,17.1326,17.1326,17.0502,17.0647,109400.0
2006-01-20 12:00:00,35.18,35.21,35.1,35.14,144000.0,17.0647,17.0793,17.0259,17.0453,144000.0
2006-01-20 12:30:00,35.14,35.24,34.99,35.23,188000.0,17.0453,17.0938,16.9726,17.089,188000.0
2006-01-20 13:00:00,35.22,35.34,35.22,35.33,185800.0,17.0841,17.1423,17.0841,17.1375,185800.0
2006-01-20 13:30:00,35.34,35.43,35.32,35.42,127800.0,17.1423,17.186,17.1326,17.1811,127800.0
2006-01-20 14:00:00,35.42,35.44,35.36,35.37,98600.0,17.1811,17.1908,17.152,17.1569,98600.0
2006-01-20 14:30:00,35.36,35.36,35.19,35.19,170800.0,17.152,17.152,17.0696,17.0696,170800.0
2006-01-20 15:00:00,35.19,35.25,35.09,35.13,160600.0,17.0696,17.0987,17.0211,17.0405,160600.0
2006-01-20 15:30:00,35.13,35.22,35.09,35.21,276200.0,17.0405,17.0841,17.0211,17.0793,276200.0
2006-01-23 09:30:00,35.34,35.5,35.26,35.31,196400.0,17.1423,17.2199,17.1035,17.1278,196400.0
2006-01-23 10:00:00,35.3,35.44,35.2,35.33,156600.0,17.1229,17.1908,17.0744,17.1375,156600.0
2006-01-23 10:30:00,35.33,35.39,35.24,35.38,130600.0,17.1375,17.1666,17.0938,17.1617,130600.0
2006-01-23 11:00:00,35.38,35.49,35.33,35.48,99600.0,17.1617,17.2151,17.1375,17.2102,99600.0
2006-01-23 11:30:00,35.49,35.63,35.49,35.54,129600.0,17.2151,17.283,17.2151,17.2393,129600.0
2006-01-23 12:00:00,35.54,35.55,35.3,35.37,240800.0,17.2393,17.2442,17.1229,17.1569,240800.0
2006-01-23 12:30:00,35.37,35.51,35.22,35.33,189800.0,17.1569,17.2248,17.0841,17.1375,189800.0
2006-01-23 13:00:00,35.34,35.41,35.27,35.37,71800.0,17.1423,17.1763,17.1084,17.1569,71800.0
2006-01-23 13:30:00,35.38,35.42,35.33,35.36,73800.0,17.1617,17.1811,17.1375,17.152,73800.0
2006-01-23 14:00:00,35.37,35.42,35.34,35.38,97000.0,17.1569,17.1811,17.1423,17.1617,97000.0
2006-01-23 14:30:00,35.38,35.43,35.32,35.41,92200.0,17.1617,17.186,17.1326,17.1763,92200.0
2006-01-23 15:00:00,35.42,35.45,35.37,35.43,180600.0,17.1811,17.1957,17.1569,17.186,180600.0
2006-01-23 15:30:00,35.42,35.5,35.42,35.46,159600.0,17.1811,17.2199,17.1811,17.2005,159600.0
2006-01-24 09:30:00,35.35,35.52,35.35,35.47,181200.0,17.1472,17.2296,17.1472,17.2054,181200.0
2006-01-24 10:00:00,35.47,35.5,35.42,35.45,181200.0,17.2054,17.2199,17.1811,17.1957,181200.0
2006-01-24 10:30:00,35.45,35.47,35.38,35.45,159200.0,17.1957,17.2054,17.1617,17.1957,159200.0
2006-01-24 11:00:00,35.44,35.46,35.19,35.22,191400.0,17.1908,17.2005,17.0696,17.0841,191400.0
2006-01-24 11:30:00,35.22,35.35,35.22,35.3,206400.0,17.0841,17.1472,17.0841,17.1229,206400.0
2006-01-24 12:00:00,35.31,35.38,35.27,35.28,178200.0,17.1278,17.1617,17.1084,17.1132,178200.0
2006-01-24 12:30:00,35.29,35.3,35.22,35.26,73400.0,17.1181,17.1229,17.0841,17.1035,73400.0
2006-01-24 13:00:00,35.24,35.27,35.12,35.13,77000.0,17.0938,17.1084,17.0356,17.0405,77000.0
2006-01-24 13:30:00,35.13,35.24,35.0,35.24,157400.0,17.0405,17.0938,16.9774,17.0938,157400.0
2006-01-24 14:00:00,35.23,35.36,35.23,35.27,172400.0,17.089,17.152,17.089,17.1084,172400.0
2006-01-24 14:30:00,35.27,35.35,35.25,35.31,156000.0,17.1084,17.1472,17.0987,17.1278,156000.0
2006-01-24 15:00:00,35.3,35.39,35.23,35.38,171800.0,17.1229,17.1666,17.089,17.1617,171800.0
2006-01-24 15:30:00,35.41,35.73,35.41,35.64,621800.0,17.1763,17.3315,17.1763,17.2879,621800.0
2006-01-25 09:30:00,35.38,36.05,35.36,36.05,208400.0,17.1617,17.4867,17.152,17.4867,208400.0
2006-01-25 10:00:00,36.01,36.23,35.87,35.94,280200.0,17.4673,17.574,17.3994,17.4334,280200.0
2006-01-25 10:30:00,35.94,35.99,35.8,35.88,194600.0,17.4334,17.4576,17.3655,17.4043,194600.0
2006-01-25 11:00:00,35.88,35.94,35.76,35.78,179800.0,17.4043,17.4334,17.3461,17.3558,179800.0
2006-01-25 11:30:00,35.78,35.78,35.31,35.32,91800.0,17.3558,17.3558,17.1278,17.1326,91800.0
2006-01-25 12:00:00,35.32,35.4,35.07,35.12,107200.0,17.1326,17.1714,17.0114,17.0356,107200.0
2006-01-25 12:30:00,35.13,35.43,35.13,35.37,155800.0,17.0405,17.186,17.0405,17.1569,155800.0
2006-01-25 13:00:00,35.37,35.51,35.35,35.44,172400.0,17.1569,17.2248,17.1472,17.1908,172400.0
2006-01-25 13:30:00,35.44,35.47,35.27,35.28,106200.0,17.1908,17.2054,17.1084,17.1132,106200.0
2006-01-25 14:00:00,35.29,35.29,35.0,35.15,148000.0,17.1181,17.1181,16.9774,17.0502,148000.0
2006-01-25 14:30:00,35.13,35.2,35.08,35.08,149800.0,17.0405,17.0744,17.0162,17.0162,149800.0
2006-01-25 15:00:00,35.1,35.14,35.04,35.1,59200.0,17.0259,17.0453,16.9968,17.0259,59200.0
2006-01-25 15:30:00,35.12,35.16,35.06,35.09,174400.0,17.0356,17.055,17.0065,17.0211,174400.0
2006-01-26 09:30:00,35.45,35.49,35.29,35.29,251600.0,17.1957,17.2151,17.1181,17.1181,251600.0
2006-01-26 10:00:00,35.29,35.38,35.26,35.31,242600.0,17.1181,17.1617,17.1035,17.1278,242600.0
2006-01-26 10:30:00,35.32,35.34,35.22,35.31,282000.0,17.1326,17.1423,17.0841,17.1278,282000.0
2006-01-26 11:00:00,35.32,35.32,35.15,35.25,187800.0,17.1326,17.1326,17.0502,17.0987,187800.0
2006-01-26 11:30:00,35.26,35.26,35.06,35.08,319000.0,17.1035,17.1035,17.0065,17.0162,319000.0
2006-01-26 12:00:00,35.09,35.17,35.09,35.14,113600.0,17.0211,17.0599,17.0211,17.0453,113600.0
2006-01-26 12:30:00,35.14,35.17,35.05,35.05,180000.0,17.0453,17.0599,17.0017,17.0017,180000.0
2006-01-26 13:00:00,35.05,35.06,34.97,34.99,118000.0,17.0017,17.0065,16.9629,16.9726,118000.0
2006-01-26 13:30:00,34.97,35.0,34.69,34.7,149600.0,16.9629,16.9774,16.827,16.8319,149600.0
2006-01-26 14:00:00,34.7,34.77,34.67,34.7,162800.0,16.8319,16.8658,16.8173,16.8319,162800.0
2006-01-26 14:30:00,34.7,34.77,34.63,34.71,114800.0,16.8319,16.8658,16.7979,16.8367,114800.0
2006-01-26 15:00:00,34.69,34.84,34.68,34.82,83200.0,16.827,16.8998,16.8222,16.8901,83200.0
2006-01-26 15:30:00,34.79,34.9,34.76,34.87,176600.0,16.8755,16.9289,16.861,16.9144,176600.0
2006-01-27 09:30:00,34.91,35.27,34.9,35.21,131200.0,16.9338,17.1084,16.9289,17.0793,131200.0
2006-01-27 10:00:00,35.21,35.72,35.21,35.7,144600.0,17.0793,17.3267,17.0793,17.317,144600.0
2006-01-27 10:30:00,35.7,35.7,35.1,35.22,500000.0,17.317,17.317,17.0259,17.0841,500000.0
2006-01-27 11:00:00,35.23,35.24,35.02,35.05,340800.0,17.089,17.0938,16.9871,17.0017,340800.0
2006-01-27 11:30:00,35.05,35.1,34.98,35.09,175000.0,17.0017,17.0259,16.9677,17.0211,175000.0
2006-01-27 12:00:00,35.1,35.18,35.06,35.11,99000.0,17.0259,17.0647,17.0065,17.0308,99000.0
2006-01-27 12:30:00,35.11,35.2,35.09,35.12,139200.0,17.0308,17.0744,17.0211,17.0356,139200.0
2006-01-27 13:00:00,35.11,35.17,35.08,35.12,93800.0,17.0308,17.0599,17.0162,17.0356,93800.0
2006-01-27 13:30:00,35.12,35.13,35.08,35.1,150600.0,17.0356,17.0405,17.0162,17.0259,150600.0
2006-01-27 14:00:00,35.1,35.12,35.01,35.07,272400.0,17.0259,17.0356,16.9823,17.0114,272400.0
2006-01-27 14:30:00,35.08,35.1,34.91,35.01,180800.0,17.0162,17.0259,16.9338,16.9823,180800.0
2006-01-27 15:00:00,35.01,35.04,34.78,34.95,343000.0,16.9823,16.9968,16.8707,16.9532,343000.0
2006-01-27 15:30:00,34.95,35.08,34.9,34.96,178200.0,16.9532,17.0162,16.9289,16.958,178200.0
2006-01-30 09:30:00,34.77,34.93,34.73,34.75,145000.0,16.8658,16.9435,16.8464,16.8561,145000.0
2006-01-30 10:00:00,34.76,34.79,34.66,34.68,171600.0,16.861,16.8755,16.8125,16.8222,171600.0
2006-01-30 10:30:00,34.67,34.75,34.67,34.72,72800.0,16.8173,16.8561,16.8173,16.8416,72800.0
2006-01-30 11:00:00,34.71,34.73,34.59,34.63,149200.0,16.8367,16.8464,16.7785,16.7979,149200.0
2006-01-30 11:30:00,34.63,34.67,34.58,34.58,105000.0,16.7979,16.8173,16.7737,16.7737,105000.0
2006-01-30 12:00:00,34.58,34.63,34.4,34.41,284800.0,16.7737,16.7979,16.6864,16.6912,284800.0
2006-01-30 12:30:00,34.41,34.56,34.4,34.45,134000.0,16.6912,16.764,16.6864,16.7106,134000.0
2006-01-30 13:00:00,34.45,34.49,34.38,34.43,268200.0,16.7106,16.73,16.6767,16.7009,268200.0
2006-01-30 13:30:00,34.42,34.46,34.26,34.4,75800.0,16.6961,16.7155,16.6185,16.6864,75800.0
2006-01-30 14:00:00,34.4,34.42,34.33,34.33,83400.0,16.6864,16.6961,16.6524,16.6524,83400.0
2006-01-30 14:30:00,34.32,34.42,34.21,34.41,97600.0,16.6476,16.6961,16.5942,16.6912,97600.0
2006-01-30 15:00:00,34.41,34.43,34.26,34.38,325800.0,16.6912,16.7009,16.6185,16.6767,325800.0
2006-01-30 15:30:00,34.4,34.45,34.38,34.42,206200.0,16.6864,16.7106,16.6767,16.6961,206200.0
2006-01-31 09:30:00,34.5,34.6,34.41,34.42,160600.0,16.7349,16.7834,16.6912,16.6961,160600.0
2006-01-31 10:00:00,34.42,34.43,34.27,34.4,176000.0,16.6961,16.7009,16.6233,16.6864,176000.0
2006-01-31 10:30:00,34.4,34.48,34.38,34.42,341400.0,16.6864,16.7252,16.6767,16.6961,341400.0
2006-01-31 11:00:00,34.42,34.45,34.35,34.44,173400.0,16.6961,16.7106,16.6621,16.7058,173400.0
2006-01-31 11:30:00,34.44,34.54,34.43,34.5,74400.0,16.7058,16.7543,16.7009,16.7349,74400.0
2006-01-31 12:00:00,34.51,34.62,34.47,34.6,87800.0,16.7397,16.7931,16.7203,16.7834,87800.0
2006-01-31 12:30:00,34.6,34.97,34.6,34.97,155600.0,16.7834,16.9629,16.7834,16.9629,155600.0
2006-01-31 13:00:00,34.96,35.04,34.89,34.89,85400.0,16.958,16.9968,16.9241,16.9241,85400.0
2006-01-31 13:30:00,34.89,34.96,34.83,34.84,106800.0,16.9241,16.958,16.895,16.8998,106800.0
2006-01-31 14:00:00,34.85,34.91,34.65,34.7,109200.0,16.9047,16.9338,16.8076,16.8319,109200.0
2006-01-31 14:30:00,34.71,34.8,34.67,34.74,90200.0,16.8367,16.8804,16.8173,16.8513,90200.0
2006-01-31 15:00:00,34.75,34.93,34.74,34.92,116600.0,16.8561,16.9435,16.8513,16.9386,116600.0
2006-01-31 15:30:00,34.93,34.95,34.78,34.79,134600.0,16.9435,16.9532,16.8707,16.8755,134600.0
2006-02-01 09:30:00,34.7,34.79,34.49,34.52,101200.0,16.8319,16.8755,16.73,16.7446,101200.0
2006-02-01 10:00:00,34.49,34.6,34.43,34.5,84400.0,16.73,16.7834,16.7009,16.7349,84400.0
2006-02-01 10:30:00,34.52,34.59,34.45,34.46,92200.0,16.7446,16.7785,16.7106,16.7155,92200.0
2006-02-01 11:00:00,34.47,34.52,34.35,34.43,112400.0,16.7203,16.7446,16.6621,16.7009,112400.0
2006-02-01 11:30:00,34.44,34.45,34.32,34.32,104600.0,16.7058,16.7106,16.6476,16.6476,104600.0
2006-02-01 12:00:00,34.34,34.41,34.29,34.41,90000.0,16.6573,16.6912,16.633,16.6912,90000.0
2006-02-01 12:30:00,34.41,34.43,34.32,34.38,114600.0,16.6912,16.7009,16.6476,16.6767,114600.0
2006-02-01 13:00:00,34.38,34.42,34.35,34.39,103800.0,16.6767,16.6961,16.6621,16.6815,103800.0
2006-02-01 13:30:00,34.38,34.38,34.3,34.35,93000.0,16.6767,16.6767,16.6379,16.6621,93000.0
2006-02-01 14:00:00,34.34,34.42,34.28,34.31,133400.0,16.6573,16.6961,16.6282,16.6427,133400.0
2006-02-01 14:30:00,34.29,34.51,34.29,34.51,147400.0,16.633,16.7397,16.633,16.7397,147400.0
2006-02-01 15:00:00,34.51,34.73,34.51,34.72,322200.0,16.7397,16.8464,16.7397,16.8416,322200.0
2006-02-01 15:30:00,34.72,34.99,34.72,34.79,214400.0,16.8416,16.9726,16.8416,16.8755,214400.0
2006-02-02 09:30:00,34.4,34.63,34.21,34.34,376800.0,16.6864,16.7979,16.5942,16.6573,376800.0
2006-02-02 10:00:00,34.34,34.44,34.25,34.3,140000.0,16.6573,16.7058,16.6136,16.6379,140000.0
2006-02-02 10:30:00,34.29,34.37,34.19,34.23,280000.0,16.633,16.6718,16.5845,16.6039,280000.0
2006-02-02 11:00:00,34.22,34.27,34.08,34.1,254600.0,16.5991,16.6233,16.5311,16.5408,254600.0
2006-02-02 11:30:00,34.1,34.47,34.01,34.47,118400.0,16.5408,16.7203,16.4972,16.7203,118400.0
2006-02-02 12:00:00,34.48,34.58,34.42,34.45,84800.0,16.7252,16.7737,16.6961,16.7106,84800.0
2006-02-02 12:30:00,34.44,34.46,34.16,34.17,122600.0,16.7058,16.7155,16.57,16.5748,122600.0
2006-02-02 13:00:00,34.15,34.17,33.89,34.07,105200.0,16.5651,16.5748,16.439,16.5263,105200.0
2006-02-02 13:30:00,34.07,34.11,33.88,34.02,88800.0,16.5263,16.5457,16.4341,16.502,88800.0
2006-02-02 14:00:00,34.01,34.16,33.93,33.97,106600.0,16.4972,16.57,16.4584,16.4778,106600.0
2006-02-02 14:30:00,33.97,34.06,33.94,34.01,105400.0,16.4778,16.5214,16.4632,16.4972,105400.0
2006-02-02 15:00:00,33.99,34.09,33.95,34.07,88600.0,16.4875,16.536,16.4681,16.5263,88600.0
2006-02-02 15:30:00,34.07,34.25,34.03,34.15,198800.0,16.5263,16.6136,16.5069,16.5651,198800.0
2006-02-03 09:30:00,34.12,34.12,33.73,33.74,115800.0,16.5506,16.5506,16.3614,16.3662,115800.0
2006-02-03 10:00:00,33.74,33.74,33.47,33.61,214600.0,16.3662,16.3662,16.2353,16.3032,214600.0
2006-02-03 10:30:00,33.63,33.93,33.61,33.86,104200.0,16.3129,16.4584,16.3032,16.4244,104200.0
2006-02-03 11:00:00,33.86,34.04,33.85,33.91,110200.0,16.4244,16.5117,16.4196,16.4487,110200.0
2006-02-03 11:30:00,33.91,34.06,33.85,33.95,62800.0,16.4487,16.5214,16.4196,16.4681,62800.0
2006-02-03 12:00:00,33.95,34.0,33.92,33.96,52200.0,16.4681,16.4923,16.4535,16.4729,52200.0
2006-02-03 12:30:00,33.97,34.16,33.96,34.14,66000.0,16.4778,16.57,16.4729,16.5603,66000.0
2006-02-03 13:00:00,34.13,34.23,34.08,34.22,89200.0,16.5554,16.6039,16.5311,16.5991,89200.0
2006-02-03 13:30:00,34.2,34.2,34.08,34.1,82800.0,16.5894,16.5894,16.5311,16.5408,82800.0
2006-02-03 14:00:00,34.1,34.12,34.01,34.06,63800.0,16.5408,16.5506,16.4972,16.5214,63800.0
2006-02-03 14:30:00,34.05,34.1,34.01,34.02,104000.0,16.5166,16.5408,16.4972,16.502,104000.0
2006-02-03 15:00:00,34.02,34.1,33.98,34.03,71200.0,16.502,16.5408,16.4826,16.5069,71200.0
2006-02-03 15:30:00,34.02,34.02,33.8,33.89,167400.0,16.502,16.502,16.3953,16.439,167400.0
2006-02-06 09:30:00,33.73,33.89,33.73,33.88,165800.0,16.3614,16.439,16.3614,16.4341,165800.0
2006-02-06 10:00:00,33.88,33.93,33.74,33.78,778800.0,16.4341,16.4584,16.3662,16.3856,778800.0
2006-02-06 10:30:00,33.77,33.95,33.76,33.86,115000.0,16.3808,16.4681,16.3759,16.4244,115000.0
2006-02-06 11:00:00,33.86,33.93,33.85,33.88,88800.0,16.4244,16.4584,16.4196,16.4341,88800.0
2006-02-06 11:30:00,33.88,33.91,33.84,33.84,85200.0,16.4341,16.4487,16.4147,16.4147,85200.0
2006-02-06 12:00:00,33.84,33.9,33.72,33.72,75800.0,16.4147,16.4438,16.3565,16.3565,75800.0
2006-02-06 12:30:00,33.72,33.82,33.71,33.82,81000.0,16.3565,16.405,16.3517,16.405,81000.0
2006-02-06 13:00:00,33.81,34.0,33.81,33.99,67200.0,16.4002,16.4923,16.4002,16.4875,67200.0
2006-02-06 13:30:00,33.99,34.11,33.96,34.0,88800.0,16.4875,16.5457,16.4729,16.4923,88800.0
2006-02-06 14:00:00,34.0,34.01,33.84,33.97,67200.0,16.4923,16.4972,16.4147,16.4778,67200.0
2006-02-06 14:30:00,33.98,34.13,33.97,34.07,72000.0,16.4826,16.5554,16.4778,16.5263,72000.0
2006-02-06 15:00:00,34.07,34.12,34.03,34.06,50600.0,16.5263,16.5506,16.5069,16.5214,50600.0
2006-02-06 15:30:00,34.06,34.13,33.97,33.97,86600.0,16.5214,16.5554,16.4778,16.4778,86600.0
2006-02-07 09:30:00,33.87,33.87,33.68,33.72,99800.0,16.4293,16.4293,16.3371,16.3565,99800.0
2006-02-07 10:00:00,33.71,33.73,33.46,33.5,278200.0,16.3517,16.3614,16.2304,16.2498,278200.0
2006-02-07 10:30:00,33.5,33.51,33.33,33.34,116600.0,16.2498,16.2547,16.1673,16.1722,116600.0
2006-02-07 11:00:00,33.33,33.51,33.32,33.48,112200.0,16.1673,16.2547,16.1625,16.2401,112200.0
2006-02-07 11:30:00,33.45,33.5,33.4,33.42,115400.0,16.2256,16.2498,16.2013,16.211,115400.0
2006-02-07 12:00:00,33.41,33.48,33.4,33.46,54200.0,16.2062,16.2401,16.2013,16.2304,54200.0
2006-02-07 12:30:00,33.45,33.57,33.44,33.57,60000.0,16.2256,16.2838,16.2207,16.2838,60000.0
2006-02-07 13:00:00,33.56,33.57,33.47,33.54,115800.0,16.2789,16.2838,16.2353,16.2692,115800.0
2006-02-07 13:30:00,33.52,33.6,33.5,33.59,66800.0,16.2595,16.2983,16.2498,16.2935,66800.0
2006-02-07 14:00:00,33.58,33.66,33.52,33.63,71600.0,16.2886,16.3274,16.2595,16.3129,71600.0
2006-02-07 14:30:00,33.63,33.67,33.59,33.63,63400.0,16.3129,16.3323,16.2935,16.3129,63400.0
2006-02-07 15:00:00,33.64,33.67,33.53,33.55,75000.0,16.3177,16.3323,16.2644,16.2741,75000.0
2006-02-07 15:30:00,33.54,33.62,33.51,33.54,108400.0,16.2692,16.308,16.2547,16.2692,108400.0
2006-02-08 09:30:00,33.55,33.55,33.24,33.38,113000.0,16.2741,16.2741,16.1237,16.1916,113000.0
2006-02-08 10:00:00,33.38,33.43,33.32,33.41,92600.0,16.1916,16.2159,16.1625,16.2062,92600.0
2006-02-08 10:30:00,33.42,33.42,33.27,33.33,51600.0,16.211,16.211,16.1382,16.1673,51600.0
2006-02-08 11:00:00,33.34,33.38,33.24,33.24,66800.0,16.1722,16.1916,16.1237,16.1237,66800.0
2006-02-08 11:30:00,33.24,33.31,33.2,33.3,61000.0,16.1237,16.1576,16.1043,16.1528,61000.0
2006-02-08 12:00:00,33.3,33.34,33.25,33.25,61400.0,16.1528,16.1722,16.1285,16.1285,61400.0
2006-02-08 12:30:00,33.25,33.29,33.16,33.17,85600.0,16.1285,16.1479,16.0849,16.0897,85600.0
2006-02-08 13:00:00,33.19,33.21,33.12,33.13,78000.0,16.0994,16.1091,16.0655,16.0703,78000.0
2006-02-08 13:30:00,33.13,33.17,33.06,33.17,143600.0,16.0703,16.0897,16.0364,16.0897,143600.0
2006-02-08 14:00:00,33.16,33.19,33.09,33.12,68000.0,16.0849,16.0994,16.0509,16.0655,68000.0
2006-02-08 14:30:00,33.12,33.16,33.1,33.12,53800.0,16.0655,16.0849,16.0558,16.0655,53800.0
2006-02-08 15:00:00,33.12,33.17,33.08,33.13,191000.0,16.0655,16.0897,16.0461,16.0703,191000.0
2006-02-08 15:30:00,33.13,33.18,33.09,33.09,257400.0,16.0703,16.0946,16.0509,16.0509,257400.0
2006-02-09 09:30:00,33.52,33.52,32.88,33.1,298800.0,16.2595,16.2595,15.9491,16.0558,298800.0
2006-02-09 10:00:00,33.1,33.42,33.09,33.42,178400.0,16.0558,16.211,16.0509,16.211,178400.0
2006-02-09 10:30:00,33.41,33.65,33.39,33.6,135800.0,16.2062,16.3226,16.1965,16.2983,135800.0
2006-02-09 11:00:00,33.6,33.73,33.59,33.71,172600.0,16.2983,16.3614,16.2935,16.3517,172600.0
2006-02-09 11:30:00,33.71,33.75,33.6,33.62,135600.0,16.3517,16.3711,16.2983,16.308,135600.0
2006-02-09 12:00:00,33.61,33.63,33.54,33.61,92600.0,16.3032,16.3129,16.2692,16.3032,92600.0
2006-02-09 12:30:00,33.6,33.69,33.59,33.63,78200.0,16.2983,16.342,16.2935,16.3129,78200.0
2006-02-09 13:00:00,33.63,33.78,33.63,33.7,82800.0,16.3129,16.3856,16.3129,16.3468,82800.0
2006-02-09 13:30:00,33.72,33.77,33.66,33.74,91200.0,16.3565,16.3808,16.3274,16.3662,91200.0
2006-02-09 14:00:00,33.74,33.75,33.6,33.62,123600.0,16.3662,16.3711,16.2983,16.308,123600.0
2006-02-09 14:30:00,33.62,33.98,33.62,33.9,286400.0,16.308,16.4826,16.308,16.4438,286400.0
2006-02-09 15:00:00,33.9,33.93,33.7,33.74,202000.0,16.4438,16.4584,16.3468,16.3662,202000.0
2006-02-09 15:30:00,33.74,33.75,33.55,33.6,181000.0,16.3662,16.3711,16.2741,16.2983,181000.0
2006-02-10 09:30:00,33.62,34.27,33.57,34.27,255600.0,16.308,16.6233,16.2838,16.6233,255600.0
2006-02-10 10:00:00,34.27,34.38,34.23,34.3,308200.0,16.6233,16.6767,16.6039,16.6379,308200.0
2006-02-10 10:30:00,34.3,34.42,33.92,33.92,272800.0,16.6379,16.6961,16.4535,16.4535,272800.0
2006-02-10 11:00:00,33.92,33.97,33.85,33.9,180200.0,16.4535,16.4778,16.4196,16.4438,180200.0
2006-02-10 11:30:00,33.91,34.0,33.85,33.93,82200.0,16.4487,16.4923,16.4196,16.4584,82200.0
2006-02-10 12:00:00,33.93,33.97,33.9,33.97,204000.0,16.4584,16.4778,16.4438,16.4778,204000.0
2006-02-10 12:30:00,33.96,34.01,33.91,33.91,152000.0,16.4729,16.4972,16.4487,16.4487,152000.0
2006-02-10 13:00:00,33.92,33.99,33.91,33.95,54000.0,16.4535,16.4875,16.4487,16.4681,54000.0
2006-02-10 13:30:00,33.94,33.99,33.91,33.99,62200.0,16.4632,16.4875,16.4487,16.4875,62200.0
2006-02-10 14:00:00,33.99,34.13,33.99,34.11,125600.0,16.4875,16.5554,16.4875,16.5457,125600.0
2006-02-10 14:30:00,34.11,34.12,34.02,34.09,154000.0,16.5457,16.5506,16.502,16.536,154000.0
2006-02-10 15:00:00,34.08,34.13,34.05,34.12,236800.0,16.5311,16.5554,16.5166,16.5506,236800.0
2006-02-10 15:30:00,34.12,34.13,34.05,34.1,226400.0,16.5506,16.5554,16.5166,16.5408,226400.0
2006-02-13 09:30:00,33.97,34.1,33.91,33.99,176800.0,16.4778,16.5408,16.4487,16.4875,176800.0
2006-02-13 10:00:00,33.99,34.08,33.99,34.03,135200.0,16.4875,16.5311,16.4875,16.5069,135200.0
2006-02-13 10:30:00,34.05,34.08,34.0,34.07,96800.0,16.5166,16.5311,16.4923,16.5263,96800.0
2006-02-13 11:00:00,34.06,34.14,34.0,34.13,86800.0,16.5214,16.5603,16.4923,16.5554,86800.0
2006-02-13 11:30:00,34.13,34.17,34.05,34.05,53000.0,16.5554,16.5748,16.5166,16.5166,53000.0
2006-02-13 12:00:00,34.05,34.12,34.05,34.1,40600.0,16.5166,16.5506,16.5166,16.5408,40600.0
2006-02-13 12:30:00,34.09,34.09,34.01,34.05,55000.0,16.536,16.536,16.4972,16.5166,55000.0
2006-02-13 13:00:00,34.05,34.1,34.02,34.09,89800.0,16.5166,16.5408,16.502,16.536,89800.0
2006-02-13 13:30:00,34.08,34.11,34.06,34.1,96400.0,16.5311,16.5457,16.5214,16.5408,96400.0
2006-02-13 14:00:00,34.1,34.1,34.05,34.08,41400.0,16.5408,16.5408,16.5166,16.5311,41400.0
2006-02-13 14:30:00,34.08,34.1,34.01,34.07,72600.0,16.5311,16.5408,16.4972,16.5263,72600.0
2006-02-13 15:00:00,34.05,34.07,34.0,34.02,102400.0,16.5166,16.5263,16.4923,16.502,102400.0
2006-02-13 15:30:00,34.01,34.03,33.92,33.97,187200.0,16.4972,16.5069,16.4535,16.4778,187200.0
2006-02-14 09:30:00,34.0,34.0,33.63,33.69,235400.0,16.4923,16.4923,16.3129,16.342,235400.0
2006-02-14 10:00:00,33.7,33.76,33.41,33.42,175600.0,16.3468,16.3759,16.2062,16.211,175600.0
2006-02-14 10:30:00,33.42,33.51,33.21,33.51,184800.0,16.211,16.2547,16.1091,16.2547,184800.0
2006-02-14 11:00:00,33.52,33.77,33.49,33.71,209600.0,16.2595,16.3808,16.245,16.3517,209600.0
2006-02-14 11:30:00,33.72,33.83,33.62,33.83,83400.0,16.3565,16.4099,16.308,16.4099,83400.0
2006-02-14 12:00:00,33.83,33.83,33.76,33.78,134000.0,16.4099,16.4099,16.3759,16.3856,134000.0
2006-02-14 12:30:00,33.77,33.82,33.72,33.77,103400.0,16.3808,16.405,16.3565,16.3808,103400.0
2006-02-14 13:00:00,33.77,33.92,33.73,33.77,87000.0,16.3808,16.4535,16.3614,16.3808,87000.0
2006-02-14 13:30:00,33.77,33.93,33.77,33.85,153400.0,16.3808,16.4584,16.3808,16.4196,153400.0
2006-02-14 14:00:00,33.84,34.06,33.82,34.05,172800.0,16.4147,16.5214,16.405,16.5166,172800.0
2006-02-14 14:30:00,34.05,34.13,34.02,34.11,126800.0,16.5166,16.5554,16.502,16.5457,126800.0
2006-02-14 15:00:00,34.11,34.15,34.05,34.15,152600.0,16.5457,16.5651,16.5166,16.5651,152600.0
2006-02-14 15:30:00,34.13,34.15,34.08,34.15,162000.0,16.5554,16.5651,16.5311,16.5651,162000.0
2006-02-15 09:30:00,34.16,34.23,34.09,34.22,255400.0,16.57,16.6039,16.536,16.5991,255400.0
2006-02-15 10:00:00,34.2,34.61,34.14,34.38,222200.0,16.5894,16.7882,16.5603,16.6767,222200.0
2006-02-15 10:30:00,34.38,34.51,34.24,34.34,90200.0,16.6767,16.7397,16.6088,16.6573,90200.0
2006-02-15 11:00:00,34.35,34.37,34.28,34.29,49200.0,16.6621,16.6718,16.6282,16.633,49200.0
2006-02-15 11:30:00,34.28,34.33,34.14,34.2,72200.0,16.6282,16.6524,16.5603,16.5894,72200.0
2006-02-15 12:00:00,34.18,34.2,34.04,34.05,66000.0,16.5797,16.5894,16.5117,16.5166,66000.0
2006-02-15 12:30:00,34.04,34.05,33.88,33.92,68800.0,16.5117,16.5166,16.4341,16.4535,68800.0
2006-02-15 13:00:00,33.91,33.95,33.87,33.9,35000.0,16.4487,16.4681,16.4293,16.4438,35000.0
2006-02-15 13:30:00,33.89,33.95,33.84,33.95,54800.0,16.439,16.4681,16.4147,16.4681,54800.0
2006-02-15 14:00:00,33.94,33.96,33.85,33.95,105200.0,16.4632,16.4729,16.4196,16.4681,105200.0
2006-02-15 14:30:00,33.94,34.05,33.94,34.05,53000.0,16.4632,16.5166,16.4632,16.5166,53000.0
2006-02-15 15:00:00,34.04,34.1,33.93,34.04,57400.0,16.5117,16.5408,16.4584,16.5117,57400.0
2006-02-15 15:30:00,34.05,34.15,34.05,34.14,58400.0,16.5166,16.5651,16.5166,16.5603,58400.0
2006-02-16 09:30:00,34.06,34.15,33.85,33.96,102800.0,16.5214,16.5651,16.4196,16.4729,102800.0
2006-02-16 10:00:00,33.97,33.97,33.85,33.91,76000.0,16.4778,16.4778,16.4196,16.4487,76000.0
2006-02-16 10:30:00,33.91,33.92,33.76,33.85,82800.0,16.4487,16.4535,16.3759,16.4196,82800.0
2006-02-16 11:00:00,33.84,33.88,33.82,33.83,47400.0,16.4147,16.4341,16.405,16.4099,47400.0
2006-02-16 11:30:00,33.83,33.85,33.81,33.84,37200.0,16.4099,16.4196,16.4002,16.4147,37200.0
2006-02-16 12:00:00,33.84,33.91,33.81,33.87,57400.0,16.4147,16.4487,16.4002,16.4293,57400.0
2006-02-16 12:30:00,33.85,33.87,33.82,33.85,49200.0,16.4196,16.4293,16.405,16.4196,49200.0
2006-02-16 13:00:00,33.85,33.86,33.82,33.85,151600.0,16.4196,16.4244,16.405,16.4196,151600.0
2006-02-16 13:30:00,33.84,33.85,33.8,33.81,53000.0,16.4147,16.4196,16.3953,16.4002,53000.0
2006-02-16 14:00:00,33.81,33.83,33.69,33.7,65600.0,16.4002,16.4099,16.342,16.3468,65600.0
2006-02-16 14:30:00,33.7,33.73,33.63,33.73,101800.0,16.3468,16.3614,16.3129,16.3614,101800.0
2006-02-16 15:00:00,33.73,33.74,33.68,33.69,107000.0,16.3614,16.3662,16.3371,16.342,107000.0
2006-02-16 15:30:00,33.69,33.82,33.68,33.79,147200.0,16.342,16.405,16.3371,16.3905,147200.0
2006-02-17 09:30:00,33.74,33.86,33.59,33.85,336400.0,16.3662,16.4244,16.2935,16.4196,336400.0
2006-02-17 10:00:00,33.85,33.93,33.77,33.79,64600.0,16.4196,16.4584,16.3808,16.3905,64600.0
2006-02-17 10:30:00,33.8,33.88,33.78,33.88,65000.0,16.3953,16.4341,16.3856,16.4341,65000.0
2006-02-17 11:00:00,33.85,33.88,33.77,33.83,84200.0,16.4196,16.4341,16.3808,16.4099,84200.0
2006-02-17 11:30:00,33.83,33.84,33.8,33.82,32600.0,16.4099,16.4147,16.3953,16.405,32600.0
2006-02-17 12:00:00,33.81,33.85,33.78,33.79,44800.0,16.4002,16.4196,16.3856,16.3905,44800.0
2006-02-17 12:30:00,33.79,33.81,33.73,33.73,71800.0,16.3905,16.4002,16.3614,16.3614,71800.0
2006-02-17 13:00:00,33.72,33.77,33.66,33.66,83000.0,16.3565,16.3808,16.3274,16.3274,83000.0
2006-02-17 13:30:00,33.65,33.79,33.63,33.78,87800.0,16.3226,16.3905,16.3129,16.3856,87800.0
2006-02-17 14:00:00,33.77,33.84,33.71,33.84,102600.0,16.3808,16.4147,16.3517,16.4147,102600.0
2006-02-17 14:30:00,33.83,34.0,33.81,34.0,104800.0,16.4099,16.4923,16.4002,16.4923,104800.0
2006-02-17 15:00:00,34.0,34.01,33.88,33.97,105400.0,16.4923,16.4972,16.4341,16.4778,105400.0
2006-02-17 15:30:00,33.97,34.05,33.93,34.05,132000.0,16.4778,16.5166,16.4584,16.5166,132000.0
2006-02-21 09:30:00,34.09,34.47,33.97,34.45,192000.0,16.536,16.7203,16.4778,16.7106,192000.0
2006-02-21 10:00:00,34.45,34.56,34.35,34.45,288200.0,16.7106,16.764,16.6621,16.7106,288200.0
2006-02-21 10:30:00,34.44,34.48,34.38,34.4,151600.0,16.7058,16.7252,16.6767,16.6864,151600.0
2006-02-21 11:00:00,34.4,34.45,34.38,34.41,64400.0,16.6864,16.7106,16.6767,16.6912,64400.0
2006-02-21 11:30:00,34.41,34.43,34.38,34.38,103400.0,16.6912,16.7009,16.6767,16.6767,103400.0
2006-02-21 12:00:00,34.38,34.4,34.38,34.39,96600.0,16.6767,16.6864,16.6767,16.6815,96600.0
2006-02-21 12:30:00,34.38,34.49,34.38,34.42,82200.0,16.6767,16.73,16.6767,16.6961,82200.0
2006-02-21 13:00:00,34.41,34.5,34.4,34.49,91000.0,16.6912,16.7349,16.6864,16.73,91000.0
2006-02-21 13:30:00,34.49,34.57,34.49,34.51,65600.0,16.73,16.7688,16.73,16.7397,65600.0
2006-02-21 14:00:00,34.52,34.6,34.47,34.56,129200.0,16.7446,16.7834,16.7203,16.764,129200.0
2006-02-21 14:30:00,34.55,34.58,34.49,34.52,112800.0,16.7591,16.7737,16.73,16.7446,112800.0
2006-02-21 15:00:00,34.52,34.58,34.45,34.52,223800.0,16.7446,16.7737,16.7106,16.7446,223800.0
2006-02-21 15:30:00,34.52,34.53,34.42,34.43,320200.0,16.7446,16.7494,16.6961,16.7009,320200.0
2006-02-22 09:30:00,34.68,34.76,34.57,34.6,152000.0,16.8222,16.861,16.7688,16.7834,152000.0
2006-02-22 10:00:00,34.6,34.7,34.56,34.65,138600.0,16.7834,16.8319,16.764,16.8076,138600.0
2006-02-22 10:30:00,34.65,34.67,34.6,34.62,72600.0,16.8076,16.8173,16.7834,16.7931,72600.0
2006-02-22 11:00:00,34.62,34.63,34.56,34.58,75200.0,16.7931,16.7979,16.764,16.7737,75200.0
2006-02-22 11:30:00,34.58,34.62,34.55,34.6,72000.0,16.7737,16.7931,16.7591,16.7834,72000.0
2006-02-22 12:00:00,34.6,34.65,34.56,34.62,112000.0,16.7834,16.8076,16.764,16.7931,112000.0
2006-02-22 12:30:00,34.62,34.63,34.57,34.63,46200.0,16.7931,16.7979,16.7688,16.7979,46200.0
2006-02-22 13:00:00,34.63,34.67,34.6,34.67,43600.0,16.7979,16.8173,16.7834,16.8173,43600.0
2006-02-22 13:30:00,34.66,34.66,34.55,34.63,63400.0,16.8125,16.8125,16.7591,16.7979,63400.0
2006-02-22 14:00:00,34.63,34.63,34.57,34.57,45400.0,16.7979,16.7979,16.7688,16.7688,45400.0
2006-02-22 14:30:00,34.57,34.6,34.55,34.6,67800.0,16.7688,16.7834,16.7591,16.7834,67800.0
2006-02-22 15:00:00,34.6,34.61,34.55,34.61,77000.0,16.7834,16.7882,16.7591,16.7882,77000.0
2006-02-22 15:30:00,34.6,34.71,34.57,34.65,151800.0,16.7834,16.8367,16.7688,16.8076,151800.0
2006-02-23 09:30:00,34.6,34.6,34.47,34.52,114200.0,16.7834,16.7834,16.7203,16.7446,114200.0
2006-02-23 10:00:00,34.53,34.63,34.5,34.61,66400.0,16.7494,16.7979,16.7349,16.7882,66400.0
2006-02-23 10:30:00,34.6,34.69,34.58,34.67,195400.0,16.7834,16.827,16.7737,16.8173,195400.0
2006-02-23 11:00:00,34.67,34.68,34.63,34.65,129800.0,16.8173,16.8222,16.7979,16.8076,129800.0
2006-02-23 11:30:00,34.65,34.67,34.6,34.63,59800.0,16.8076,16.8173,16.7834,16.7979,59800.0
2006-02-23 12:00:00,34.63,34.79,34.6,34.79,78200.0,16.7979,16.8755,16.7834,16.8755,78200.0
2006-02-23 12:30:00,34.78,34.93,34.78,34.92,120400.0,16.8707,16.9435,16.8707,16.9386,120400.0
2006-02-23 13:00:00,34.93,35.08,34.88,34.99,333000.0,16.9435,17.0162,16.9192,16.9726,333000.0
2006-02-23 13:30:00,34.99,34.99,34.91,34.97,51600.0,16.9726,16.9726,16.9338,16.9629,51600.0
2006-02-23 14:00:00,34.97,34.98,34.85,34.92,82800.0,16.9629,16.9677,16.9047,16.9386,82800.0
2006-02-23 14:30:00,34.91,34.96,34.83,34.85,108600.0,16.9338,16.958,16.895,16.9047,108600.0
2006-02-23 15:00:00,34.85,34.92,34.82,34.88,93200.0,16.9047,16.9386,16.8901,16.9192,93200.0
2006-02-23 15:30:00,34.89,34.93,34.73,34.74,134400.0,16.9241,16.9435,16.8464,16.8513,134400.0
2006-02-24 09:30:00,34.74,34.8,34.72,34.77,94400.0,16.8513,16.8804,16.8416,16.8658,94400.0
2006-02-24 10:00:00,34.77,34.78,34.7,34.74,86000.0,16.8658,16.8707,16.8319,16.8513,86000.0
2006-02-24 10:30:00,34.74,34.83,34.62,34.77,96800.0,16.8513,16.895,16.7931,16.8658,96800.0
2006-02-24 11:00:00,34.77,34.79,34.74,34.75,52600.0,16.8658,16.8755,16.8513,16.8561,52600.0
2006-02-24 11:30:00,34.76,34.77,34.74,34.76,43600.0,16.861,16.8658,16.8513,16.861,43600.0
2006-02-24 12:00:00,34.76,34.79,34.74,34.74,39000.0,16.861,16.8755,16.8513,16.8513,39000.0
2006-02-24 12:30:00,34.73,34.76,34.73,34.73,57600.0,16.8464,16.861,16.8464,16.8464,57600.0
2006-02-24 13:00:00,34.73,34.73,34.63,34.64,103200.0,16.8464,16.8464,16.7979,16.8028,103200.0
2006-02-24 13:30:00,34.64,34.68,34.6,34.61,86800.0,16.8028,16.8222,16.7834,16.7882,86800.0
2006-02-24 14:00:00,34.63,34.68,34.61,34.65,83200.0,16.7979,16.8222,16.7882,16.8076,83200.0
2006-02-24 14:30:00,34.66,34.71,34.62,34.71,56000.0,16.8125,16.8367,16.7931,16.8367,56000.0
2006-02-24 15:00:00,34.7,34.74,34.65,34.69,49400.0,16.8319,16.8513,16.8076,16.827,49400.0
2006-02-24 15:30:00,34.67,34.72,34.66,34.72,133600.0,16.8173,16.8416,16.8125,16.8416,133600.0
2006-02-27 09:30:00,34.7,34.99,34.7,34.94,121200.0,16.8319,16.9726,16.8319,16.9483,121200.0
2006-02-27 10:00:00,34.94,35.06,34.93,34.93,93000.0,16.9483,17.0065,16.9435,16.9435,93000.0
2006-02-27 10:30:00,34.93,35.06,34.85,35.06,96800.0,16.9435,17.0065,16.9047,17.0065,96800.0
2006-02-27 11:00:00,35.05,35.11,35.04,35.09,145200.0,17.0017,17.0308,16.9968,17.0211,145200.0
2006-02-27 11:30:00,35.08,35.09,35.04,35.08,53600.0,17.0162,17.0211,16.9968,17.0162,53600.0
2006-02-27 12:00:00,35.07,35.1,35.06,35.09,59000.0,17.0114,17.0259,17.0065,17.0211,59000.0
2006-02-27 12:30:00,35.1,35.15,35.09,35.12,92600.0,17.0259,17.0502,17.0211,17.0356,92600.0
2006-02-27 13:00:00,35.12,35.16,35.1,35.13,114400.0,17.0356,17.055,17.0259,17.0405,114400.0
2006-02-27 13:30:00,35.15,35.19,35.13,35.14,62200.0,17.0502,17.0696,17.0405,17.0453,62200.0
2006-02-27 14:00:00,35.14,35.22,35.13,35.22,84400.0,17.0453,17.0841,17.0405,17.0841,84400.0
2006-02-27 14:30:00,35.22,35.43,35.22,35.4,137200.0,17.0841,17.186,17.0841,17.1714,137200.0
2006-02-27 15:00:00,35.4,35.48,35.38,35.45,78200.0,17.1714,17.2102,17.1617,17.1957,78200.0
2006-02-27 15:30:00,35.46,35.5,35.31,35.31,174200.0,17.2005,17.2199,17.1278,17.1278,174200.0
2006-02-28 09:30:00,35.08,35.15,34.99,35.05,194600.0,17.0162,17.0502,16.9726,17.0017,194600.0
2006-02-28 10:00:00,35.05,35.07,34.95,34.98,103400.0,17.0017,17.0114,16.9532,16.9677,103400.0
2006-02-28 10:30:00,34.97,34.99,34.71,34.71,97400.0,16.9629,16.9726,16.8367,16.8367,97400.0
2006-02-28 11:00:00,34.71,34.81,34.71,34.76,132400.0,16.8367,16.8852,16.8367,16.861,132400.0
2006-02-28 11:30:00,34.76,34.79,34.66,34.67,88200.0,16.861,16.8755,16.8125,16.8173,88200.0
2006-02-28 12:00:00,34.67,34.67,34.55,34.55,111000.0,16.8173,16.8173,16.7591,16.7591,111000.0
2006-02-28 12:30:00,34.54,34.63,34.49,34.51,110800.0,16.7543,16.7979,16.73,16.7397,110800.0
2006-02-28 13:00:00,34.51,34.57,34.45,34.47,84400.0,16.7397,16.7688,16.7106,16.7203,84400.0
2006-02-28 13:30:00,34.49,34.54,34.37,34.41,124200.0,16.73,16.7543,16.6718,16.6912,124200.0
2006-02-28 14:00:00,34.41,34.46,34.35,34.46,99200.0,16.6912,16.7155,16.6621,16.7155,99200.0
2006-02-28 14:30:00,34.45,34.49,34.41,34.41,57000.0,16.7106,16.73,16.6912,16.6912,57000.0
2006-02-28 15:00:00,34.41,34.59,34.32,34.59,168400.0,16.6912,16.7785,16.6476,16.7785,168400.0
2006-02-28 15:30:00,34.59,34.77,34.52,34.68,291200.0,16.7785,16.8658,16.7446,16.8222,291200.0
2006-03-01 09:30:00,34.6,34.6,34.21,34.38,473400.0,16.7834,16.7834,16.5942,16.6767,473400.0
2006-03-01 10:00:00,34.38,34.41,34.21,34.24,206000.0,16.6767,16.6912,16.5942,16.6088,206000.0
2006-03-01 10:30:00,34.23,34.3,34.23,34.26,167200.0,16.6039,16.6379,16.6039,16.6185,167200.0
2006-03-01 11:00:00,34.27,34.29,34.19,34.19,113600.0,16.6233,16.633,16.5845,16.5845,113600.0
2006-03-01 11:30:00,34.19,34.24,34.16,34.18,211400.0,16.5845,16.6088,16.57,16.5797,211400.0
2006-03-01 12:00:00,34.18,34.24,34.18,34.2,197600.0,16.5797,16.6088,16.5797,16.5894,197600.0
2006-03-01 12:30:00,34.2,34.26,34.18,34.24,124000.0,16.5894,16.6185,16.5797,16.6088,124000.0
2006-03-01 13:00:00,34.25,34.31,34.21,34.29,101400.0,16.6136,16.6427,16.5942,16.633,101400.0
2006-03-01 13:30:00,34.29,34.43,34.29,34.43,184800.0,16.633,16.7009,16.633,16.7009,184800.0
2006-03-01 14:00:00,34.42,34.43,34.38,34.4,121400.0,16.6961,16.7009,16.6767,16.6864,121400.0
2006-03-01 14:30:00,34.39,34.4,34.3,34.33,79000.0,16.6815,16.6864,16.6379,16.6524,79000.0
2006-03-01 15:00:00,34.34,34.4,34.33,34.35,45200.0,16.6573,16.6864,16.6524,16.6621,45200.0
2006-03-01 15:30:00,34.34,34.41,34.31,34.41,107000.0,16.6573,16.6912,16.6427,16.6912,107000.0
2006-03-02 09:30:00,34.37,34.37,33.77,33.94,228200.0,16.6718,16.6718,16.3808,16.4632,228200.0
2006-03-02 10:00:00,33.94,34.24,33.84,34.23,156600.0,16.4632,16.6088,16.4147,16.6039,156600.0
2006-03-02 10:30:00,34.23,34.23,34.1,34.13,105800.0,16.6039,16.6039,16.5408,16.5554,105800.0
2006-03-02 11:00:00,34.13,34.25,34.13,34.17,88400.0,16.5554,16.6136,16.5554,16.5748,88400.0
2006-03-02 11:30:00,34.16,34.3,34.15,34.29,80600.0,16.57,16.6379,16.5651,16.633,80600.0
2006-03-02 12:00:00,34.28,34.3,34.18,34.2,87800.0,16.6282,16.6379,16.5797,16.5894,87800.0
2006-03-02 12:30:00,34.21,34.33,34.17,34.23,71800.0,16.5942,16.6524,16.5748,16.6039,71800.0
2006-03-02 13:00:00,34.24,34.27,34.2,34.23,61000.0,16.6088,16.6233,16.5894,16.6039,61000.0
2006-03-02 13:30:00,34.24,34.28,34.19,34.24,50000.0,16.6088,16.6282,16.5845,16.6088,50000.0
2006-03-02 14:00:00,34.25,34.33,34.18,34.23,118600.0,16.6136,16.6524,16.5797,16.6039,118600.0
2006-03-02 14:30:00,34.22,34.26,34.21,34.24,58200.0,16.5991,16.6185,16.5942,16.6088,58200.0
2006-03-02 15:00:00,34.24,34.38,34.23,34.37,81000.0,16.6088,16.6767,16.6039,16.6718,81000.0
2006-03-02 15:30:00,34.37,34.6,34.31,34.49,208000.0,16.6718,16.7834,16.6427,16.73,208000.0
2006-03-03 09:30:00,34.38,34.5,34.38,34.5,161200.0,16.6767,16.7349,16.6767,16.7349,161200.0
2006-03-03 10:00:00,34.49,34.59,34.33,34.59,160200.0,16.73,16.7785,16.6524,16.7785,160200.0
2006-03-03 10:30:00,34.65,34.65,34.56,34.59,107400.0,16.8076,16.8076,16.764,16.7785,107400.0
2006-03-03 11:00:00,34.59,34.63,34.58,34.59,160800.0,16.7785,16.7979,16.7737,16.7785,160800.0
2006-03-03 11:30:00,34.59,34.7,34.57,34.68,84800.0,16.7785,16.8319,16.7688,16.8222,84800.0
2006-03-03 12:00:00,34.69,34.8,34.69,34.77,112000.0,16.827,16.8804,16.827,16.8658,112000.0
2006-03-03 12:30:00,34.77,34.94,34.7,34.91,84800.0,16.8658,16.9483,16.8319,16.9338,84800.0
2006-03-03 13:00:00,34.93,34.98,34.83,34.97,65600.0,16.9435,16.9677,16.895,16.9629,65600.0
2006-03-03 13:30:00,34.98,35.0,34.95,34.99,140800.0,16.9677,16.9774,16.9532,16.9726,140800.0
2006-03-03 14:00:00,34.99,35.0,34.93,34.98,82200.0,16.9726,16.9774,16.9435,16.9677,82200.0
2006-03-03 14:30:00,34.97,35.0,34.94,34.97,133200.0,16.9629,16.9774,16.9483,16.9629,133200.0
2006-03-03 15:00:00,34.96,34.97,34.79,34.85,152600.0,16.958,16.9629,16.8755,16.9047,152600.0
2006-03-03 15:30:00,34.85,34.92,34.76,34.77,233000.0,16.9047,16.9386,16.861,16.8658,233000.0
2006-03-06 09:30:00,34.45,34.45,34.13,34.18,285800.0,16.8536,16.8536,16.697,16.7215,285800.0
2006-03-06 10:00:00,34.18,34.24,33.98,33.99,87600.0,16.7215,16.7508,16.6236,16.6285,87600.0
2006-03-06 10:30:00,33.98,34.04,33.87,33.91,96000.0,16.6236,16.653,16.5698,16.5894,96000.0
2006-03-06 11:00:00,33.91,34.01,33.91,33.98,87800.0,16.5894,16.6383,16.5894,16.6236,87800.0
2006-03-06 11:30:00,33.98,33.99,33.82,33.83,112400.0,16.6236,16.6285,16.5454,16.5503,112400.0
2006-03-06 12:00:00,33.82,33.85,33.73,33.74,89800.0,16.5454,16.56,16.5013,16.5062,89800.0
2006-03-06 12:30:00,33.76,33.87,33.74,33.77,85800.0,16.516,16.5698,16.5062,16.5209,85800.0
2006-03-06 13:00:00,33.78,33.79,33.63,33.63,43000.0,16.5258,16.5307,16.4524,16.4524,43000.0
2006-03-06 13:30:00,33.62,33.66,33.5,33.56,122000.0,16.4475,16.4671,16.3888,16.4182,122000.0
2006-03-06 14:00:00,33.57,33.57,33.32,33.35,140000.0,16.4231,16.4231,16.3008,16.3154,140000.0
2006-03-06 14:30:00,33.33,33.44,33.27,33.34,105000.0,16.3057,16.3595,16.2763,16.3105,105000.0
2006-03-06 15:00:00,33.35,33.41,33.28,33.33,105600.0,16.3154,16.3448,16.2812,16.3057,105600.0
2006-03-06 15:30:00,33.33,33.41,33.29,33.38,136200.0,16.3057,16.3448,16.2861,16.3301,136200.0
2006-03-07 09:30:00,33.23,33.35,32.97,33.2,177800.0,16.2567,16.3154,16.1295,16.2421,177800.0
2006-03-07 10:00:00,33.21,33.29,33.1,33.22,96000.0,16.2469,16.2861,16.1931,16.2518,96000.0
2006-03-07 10:30:00,33.21,33.22,33.05,33.05,57200.0,16.2469,16.2518,16.1687,16.1687,57200.0
2006-03-07 11:00:00,33.04,33.07,32.97,33.04,95400.0,16.1638,16.1785,16.1295,16.1638,95400.0
2006-03-07 11:30:00,33.05,33.17,33.04,33.13,50000.0,16.1687,16.2274,16.1638,16.2078,50000.0
2006-03-07 12:00:00,33.12,33.21,33.08,33.13,85600.0,16.2029,16.2469,16.1833,16.2078,85600.0
2006-03-07 12:30:00,33.13,33.16,33.07,33.16,109800.0,16.2078,16.2225,16.1785,16.2225,109800.0
2006-03-07 13:00:00,33.13,33.19,33.08,33.09,50600.0,16.2078,16.2372,16.1833,16.1882,50600.0
2006-03-07 13:30:00,33.09,33.17,33.04,33.16,75000.0,16.1882,16.2274,16.1638,16.2225,75000.0
2006-03-07 14:00:00,33.16,33.2,33.08,33.08,64800.0,16.2225,16.2421,16.1833,16.1833,64800.0
2006-03-07 14:30:00,33.07,33.19,33.05,33.17,94600.0,16.1785,16.2372,16.1687,16.2274,94600.0
2006-03-07 15:00:00,33.17,33.2,33.1,33.13,45200.0,16.2274,16.2421,16.1931,16.2078,45200.0
2006-03-07 15:30:00,33.14,33.34,33.14,33.29,132800.0,16.2127,16.3105,16.2127,16.2861,132800.0
2006-03-08 09:30:00,33.18,33.18,32.81,32.81,105200.0,16.2323,16.2323,16.0513,16.0513,105200.0
2006-03-08 10:00:00,32.83,32.93,32.76,32.84,97200.0,16.061,16.11,16.0268,16.0659,97200.0
2006-03-08 10:30:00,32.87,32.99,32.77,32.92,87000.0,16.0806,16.1393,16.0317,16.1051,87000.0
2006-03-08 11:00:00,32.92,32.97,32.77,32.77,46800.0,16.1051,16.1295,16.0317,16.0317,46800.0
2006-03-08 11:30:00,32.79,32.85,32.63,32.63,104600.0,16.0415,16.0708,15.9632,15.9632,104600.0
2006-03-08 12:00:00,32.63,32.77,32.59,32.73,89600.0,15.9632,16.0317,15.9436,16.0121,89600.0
2006-03-08 12:30:00,32.74,33.16,32.74,33.13,132200.0,16.017,16.2225,16.017,16.2078,132200.0
2006-03-08 13:00:00,33.13,33.13,33.06,33.08,65400.0,16.2078,16.2078,16.1736,16.1833,65400.0
2006-03-08 13:30:00,33.07,33.36,33.07,33.35,120400.0,16.1785,16.3203,16.1785,16.3154,120400.0
2006-03-08 14:00:00,33.36,33.63,33.36,33.38,149400.0,16.3203,16.4524,16.3203,16.3301,149400.0
2006-03-08 14:30:00,33.38,33.56,33.35,33.54,112600.0,16.3301,16.4182,16.3154,16.4084,112600.0
2006-03-08 15:00:00,33.55,33.74,33.54,33.62,85600.0,16.4133,16.5062,16.4084,16.4475,85600.0
2006-03-08 15:30:00,33.6,33.63,33.41,33.47,104800.0,16.4377,16.4524,16.3448,16.3741,104800.0
2006-03-09 09:30:00,33.6,33.7,33.49,33.56,62000.0,16.4377,16.4867,16.3839,16.4182,62000.0
2006-03-09 10:00:00,33.56,33.6,33.29,33.37,69400.0,16.4182,16.4377,16.2861,16.3252,69400.0
2006-03-09 10:30:00,33.38,33.48,33.37,33.39,38000.0,16.3301,16.379,16.3252,16.335,38000.0
2006-03-09 11:00:00,33.4,33.51,33.38,33.47,36000.0,16.3399,16.3937,16.3301,16.3741,36000.0
2006-03-09 11:30:00,33.48,33.52,33.41,33.45,24400.0,16.379,16.3986,16.3448,16.3644,24400.0
2006-03-09 12:00:00,33.44,33.44,33.35,33.38,63600.0,16.3595,16.3595,16.3154,16.3301,63600.0
2006-03-09 12:30:00,33.38,33.38,33.26,33.3,105600.0,16.3301,16.3301,16.2714,16.291,105600.0
2006-03-09 13:00:00,33.29,33.31,33.22,33.23,57200.0,16.2861,16.2959,16.2518,16.2567,57200.0
2006-03-09 13:30:00,33.23,33.29,33.19,33.23,42200.0,16.2567,16.2861,16.2372,16.2567,42200.0
2006-03-09 14:00:00,33.23,33.36,33.23,33.31,36200.0,16.2567,16.3203,16.2567,16.2959,36200.0
2006-03-09 14:30:00,33.32,33.34,33.25,33.26,26600.0,16.3008,16.3105,16.2665,16.2714,26600.0
2006-03-09 15:00:00,33.26,33.29,33.19,33.19,53400.0,16.2714,16.2861,16.2372,16.2372,53400.0
2006-03-09 15:30:00,33.19,33.23,33.1,33.17,135000.0,16.2372,16.2567,16.1931,16.2274,135000.0
2006-03-10 09:30:00,33.21,33.38,33.16,33.38,174800.0,16.2469,16.3301,16.2225,16.3301,174800.0
2006-03-10 10:00:00,33.37,33.62,33.29,33.52,160000.0,16.3252,16.4475,16.2861,16.3986,160000.0
2006-03-10 10:30:00,33.53,33.8,33.51,33.73,68200.0,16.4035,16.5356,16.3937,16.5013,68200.0
2006-03-10 11:00:00,33.73,33.74,33.63,33.73,63000.0,16.5013,16.5062,16.4524,16.5013,63000.0
2006-03-10 11:30:00,33.74,33.91,33.71,33.88,135200.0,16.5062,16.5894,16.4916,16.5747,135200.0
2006-03-10 12:00:00,33.88,33.94,33.83,33.84,81600.0,16.5747,16.6041,16.5503,16.5552,81600.0
2006-03-10 12:30:00,33.84,33.91,33.82,33.83,54000.0,16.5552,16.5894,16.5454,16.5503,54000.0
2006-03-10 13:00:00,33.84,33.85,33.8,33.81,46200.0,16.5552,16.56,16.5356,16.5405,46200.0
2006-03-10 13:30:00,33.79,33.79,33.72,33.74,43000.0,16.5307,16.5307,16.4964,16.5062,43000.0
2006-03-10 14:00:00,33.74,33.79,33.7,33.78,53600.0,16.5062,16.5307,16.4867,16.5258,53600.0
2006-03-10 14:30:00,33.75,33.76,33.49,33.6,88800.0,16.5111,16.516,16.3839,16.4377,88800.0
2006-03-10 15:00:00,33.59,33.72,33.51,33.71,77600.0,16.4329,16.4964,16.3937,16.4916,77600.0
2006-03-10 15:30:00,33.74,33.81,33.67,33.75,113800.0,16.5062,16.5405,16.472,16.5111,113800.0
2006-03-13 09:30:00,33.8,33.8,33.63,33.65,74400.0,16.5356,16.5356,16.4524,16.4622,74400.0
2006-03-13 10:00:00,33.66,33.76,33.63,33.73,58400.0,16.4671,16.516,16.4524,16.5013,58400.0
2006-03-13 10:30:00,33.73,33.79,33.73,33.77,67000.0,16.5013,16.5307,16.5013,16.5209,67000.0
2006-03-13 11:00:00,33.77,33.77,33.58,33.63,79400.0,16.5209,16.5209,16.428,16.4524,79400.0
2006-03-13 11:30:00,33.63,33.7,33.55,33.57,37200.0,16.4524,16.4867,16.4133,16.4231,37200.0
2006-03-13 12:00:00,33.57,33.63,33.52,33.63,31600.0,16.4231,16.4524,16.3986,16.4524,31600.0
2006-03-13 12:30:00,33.63,33.64,33.54,33.61,58600.0,16.4524,16.4573,16.4084,16.4426,58600.0
2006-03-13 13:00:00,33.61,33.62,33.46,33.56,77200.0,16.4426,16.4475,16.3693,16.4182,77200.0
2006-03-13 13:30:00,33.55,33.59,33.5,33.54,40600.0,16.4133,16.4329,16.3888,16.4084,40600.0
2006-03-13 14:00:00,33.54,33.61,33.51,33.61,58200.0,16.4084,16.4426,16.3937,16.4426,58200.0
2006-03-13 14:30:00,33.61,33.65,33.44,33.57,55600.0,16.4426,16.4622,16.3595,16.4231,55600.0
2006-03-13 15:00:00,33.57,33.65,33.51,33.58,93600.0,16.4231,16.4622,16.3937,16.428,93600.0
2006-03-13 15:30:00,33.58,33.61,33.54,33.56,91200.0,16.428,16.4426,16.4084,16.4182,91200.0
2006-03-14 09:30:00,33.56,33.84,33.56,33.84,108800.0,16.4182,16.5552,16.4182,16.5552,108800.0
2006-03-14 10:00:00,33.83,33.98,33.79,33.81,138200.0,16.5503,16.6236,16.5307,16.5405,138200.0
2006-03-14 10:30:00,33.81,33.81,33.59,33.6,87600.0,16.5405,16.5405,16.4329,16.4377,87600.0
2006-03-14 11:00:00,33.6,33.6,33.49,33.6,50600.0,16.4377,16.4377,16.3839,16.4377,50600.0
2006-03-14 11:30:00,33.6,33.75,33.59,33.66,83200.0,16.4377,16.5111,16.4329,16.4671,83200.0
2006-03-14 12:00:00,33.67,33.72,33.62,33.72,43800.0,16.472,16.4964,16.4475,16.4964,43800.0
2006-03-14 12:30:00,33.71,33.71,33.6,33.63,32800.0,16.4916,16.4916,16.4377,16.4524,32800.0
2006-03-14 13:00:00,33.64,33.77,33.63,33.75,76800.0,16.4573,16.5209,16.4524,16.5111,76800.0
2006-03-14 13:30:00,33.74,33.83,33.72,33.83,49200.0,16.5062,16.5503,16.4964,16.5503,49200.0
2006-03-14 14:00:00,33.83,34.07,33.81,34.06,65400.0,16.5503,16.6677,16.5405,16.6628,65400.0
2006-03-14 14:30:00,34.07,34.07,33.94,33.94,77600.0,16.6677,16.6677,16.6041,16.6041,77600.0
2006-03-14 15:00:00,33.97,34.01,33.93,34.0,117000.0,16.6188,16.6383,16.5992,16.6334,117000.0
2006-03-14 15:30:00,34.02,34.08,33.97,34.01,343000.0,16.6432,16.6726,16.6188,16.6383,343000.0
2006-03-15 09:30:00,33.95,33.99,33.8,33.83,112600.0,16.609,16.6285,16.5356,16.5503,112600.0
2006-03-15 10:00:00,33.82,33.9,33.74,33.83,66200.0,16.5454,16.5845,16.5062,16.5503,66200.0
2006-03-15 10:30:00,33.84,33.85,33.71,33.71,51800.0,16.5552,16.56,16.4916,16.4916,51800.0
2006-03-15 11:00:00,33.71,33.72,33.65,33.67,33000.0,16.4916,16.4964,16.4622,16.472,33000.0
2006-03-15 11:30:00,33.67,33.7,33.58,33.67,50800.0,16.472,16.4867,16.428,16.472,50800.0
2006-03-15 12:00:00,33.67,33.77,33.65,33.74,51000.0,16.472,16.5209,16.4622,16.5062,51000.0
2006-03-15 12:30:00,33.74,33.77,33.65,33.69,28400.0,16.5062,16.5209,16.4622,16.4818,28400.0
2006-03-15 13:00:00,33.68,33.72,33.64,33.64,24800.0,16.4769,16.4964,16.4573,16.4573,24800.0
2006-03-15 13:30:00,33.63,33.8,33.63,33.8,99400.0,16.4524,16.5356,16.4524,16.5356,99400.0
2006-03-15 14:00:00,33.8,33.99,33.72,33.96,105200.0,16.5356,16.6285,16.4964,16.6139,105200.0
2006-03-15 14:30:00,33.96,34.02,33.94,34.02,56000.0,16.6139,16.6432,16.6041,16.6432,56000.0
2006-03-15 15:00:00,34.02,34.08,33.99,34.04,69400.0,16.6432,16.6726,16.6285,16.653,69400.0
2006-03-15 15:30:00,34.02,34.07,33.97,34.02,89200.0,16.6432,16.6677,16.6188,16.6432,89200.0
2006-03-16 09:30:00,34.1,34.29,34.1,34.23,132000.0,16.6824,16.7753,16.6824,16.746,132000.0
2006-03-16 10:00:00,34.25,34.32,34.22,34.31,116800.0,16.7557,16.79,16.7411,16.7851,116800.0
2006-03-16 10:30:00,34.31,34.38,34.24,34.27,93000.0,16.7851,16.8193,16.7508,16.7655,93000.0
2006-03-16 11:00:00,34.3,34.44,34.27,34.43,73800.0,16.7802,16.8487,16.7655,16.8438,73800.0
2006-03-16 11:30:00,34.43,34.47,34.29,34.35,80000.0,16.8438,16.8634,16.7753,16.8047,80000.0
2006-03-16 12:00:00,34.37,34.38,34.29,34.32,48400.0,16.8144,16.8193,16.7753,16.79,48400.0
2006-03-16 12:30:00,34.32,34.4,34.27,34.27,63000.0,16.79,16.8291,16.7655,16.7655,63000.0
2006-03-16 13:00:00,34.27,34.29,34.17,34.22,41400.0,16.7655,16.7753,16.7166,16.7411,41400.0
2006-03-16 13:30:00,34.22,34.22,34.02,34.04,39800.0,16.7411,16.7411,16.6432,16.653,39800.0
2006-03-16 14:00:00,34.03,34.15,34.01,34.14,39600.0,16.6481,16.7068,16.6383,16.7019,39600.0
2006-03-16 14:30:00,34.17,34.17,34.09,34.11,34800.0,16.7166,16.7166,16.6775,16.6872,34800.0
2006-03-16 15:00:00,34.12,34.19,34.12,34.17,47800.0,16.6921,16.7264,16.6921,16.7166,47800.0
2006-03-16 15:30:00,34.17,34.2,34.13,34.15,66400.0,16.7166,16.7313,16.697,16.7068,66400.0
2006-03-17 09:30:00,34.33,34.35,34.21,34.32,634400.0,16.7949,16.8047,16.7362,16.79,634400.0
2006-03-17 10:00:00,34.31,34.37,34.27,34.35,117400.0,16.7851,16.8144,16.7655,16.8047,117400.0
2006-03-17 10:30:00,34.35,34.37,34.26,34.3,72600.0,16.8047,16.8144,16.7606,16.7802,72600.0
2006-03-17 11:00:00,34.3,34.3,34.17,34.19,80800.0,16.7802,16.7802,16.7166,16.7264,80800.0
2006-03-17 11:30:00,34.19,34.31,34.19,34.26,45000.0,16.7264,16.7851,16.7264,16.7606,45000.0
2006-03-17 12:00:00,34.26,34.3,34.21,34.3,45800.0,16.7606,16.7802,16.7362,16.7802,45800.0
2006-03-17 12:30:00,34.3,34.33,34.25,34.29,69400.0,16.7802,16.7949,16.7557,16.7753,69400.0
2006-03-17 13:00:00,34.3,34.3,34.19,34.2,35800.0,16.7802,16.7802,16.7264,16.7313,35800.0
2006-03-17 13:30:00,34.2,34.2,34.1,34.11,41200.0,16.7313,16.7313,16.6824,16.6872,41200.0
2006-03-17 14:00:00,34.11,34.11,33.96,33.99,81200.0,16.6872,16.6872,16.6139,16.6285,81200.0
2006-03-17 14:30:00,33.99,33.99,33.88,33.88,112800.0,16.6285,16.6285,16.5747,16.5747,112800.0
2006-03-17 15:00:00,33.88,33.98,33.83,33.97,100000.0,16.5747,16.6236,16.5503,16.6188,100000.0
2006-03-17 15:30:00,33.97,33.99,33.45,33.88,151200.0,16.6188,16.6285,16.3644,16.5747,151200.0
2006-03-20 09:30:00,34.04,34.08,33.94,33.99,82200.0,16.653,16.6726,16.6041,16.6285,82200.0
2006-03-20 10:00:00,33.97,34.04,33.94,33.94,63800.0,16.6188,16.653,16.6041,16.6041,63800.0
2006-03-20 10:30:00,33.95,34.02,33.9,33.98,87600.0,16.609,16.6432,16.5845,16.6236,87600.0
2006-03-20 11:00:00,33.99,34.02,33.95,33.98,55800.0,16.6285,16.6432,16.609,16.6236,55800.0
2006-03-20 11:30:00,33.99,34.02,33.97,34.0,50800.0,16.6285,16.6432,16.6188,16.6334,50800.0
2006-03-20 12:00:00,34.01,34.01,33.92,33.96,58400.0,16.6383,16.6383,16.5943,16.6139,58400.0
2006-03-20 12:30:00,33.97,34.0,33.91,33.92,59800.0,16.6188,16.6334,16.5894,16.5943,59800.0
2006-03-20 13:00:00,33.91,33.96,33.87,33.92,102000.0,16.5894,16.6139,16.5698,16.5943,102000.0
2006-03-20 13:30:00,33.91,33.92,33.53,33.58,84800.0,16.5894,16.5943,16.4035,16.428,84800.0
2006-03-20 14:00:00,33.58,33.7,33.58,33.66,104400.0,16.428,16.4867,16.428,16.4671,104400.0
2006-03-20 14:30:00,33.68,33.91,33.65,33.78,73000.0,16.4769,16.5894,16.4622,16.5258,73000.0
2006-03-20 15:00:00,33.78,33.8,33.63,33.65,50200.0,16.5258,16.5356,16.4524,16.4622,50200.0
2006-03-20 15:30:00,33.65,33.65,33.49,33.56,135600.0,16.4622,16.4622,16.3839,16.4182,135600.0
2006-03-21 09:30:00,33.48,33.52,33.39,33.41,84000.0,16.379,16.3986,16.335,16.3448,84000.0
2006-03-21 10:00:00,33.41,33.44,33.13,33.24,92400.0,16.3448,16.3595,16.2078,16.2616,92400.0
2006-03-21 10:30:00,33.27,33.34,33.2,33.27,78000.0,16.2763,16.3105,16.2421,16.2763,78000.0
2006-03-21 11:00:00,33.27,33.31,33.23,33.31,42600.0,16.2763,16.2959,16.2567,16.2959,42600.0
2006-03-21 11:30:00,33.29,33.45,33.28,33.33,96000.0,16.2861,16.3644,16.2812,16.3057,96000.0
2006-03-21 12:00:00,33.34,33.37,33.3,33.35,67200.0,16.3105,16.3252,16.291,16.3154,67200.0
2006-03-21 12:30:00,33.35,33.46,33.32,33.34,82800.0,16.3154,16.3693,16.3008,16.3105,82800.0
2006-03-21 13:00:00,33.35,33.42,33.3,33.4,53200.0,16.3154,16.3497,16.291,16.3399,53200.0
2006-03-21 13:30:00,33.38,33.4,33.3,33.35,84600.0,16.3301,16.3399,16.291,16.3154,84600.0
2006-03-21 14:00:00,33.34,33.37,33.19,33.2,76800.0,16.3105,16.3252,16.2372,16.2421,76800.0
2006-03-21 14:30:00,33.19,33.19,33.02,33.05,102600.0,16.2372,16.2372,16.154,16.1687,102600.0
2006-03-21 15:00:00,33.05,33.08,32.87,32.89,115800.0,16.1687,16.1833,16.0806,16.0904,115800.0
2006-03-21 15:30:00,32.88,33.07,32.88,33.01,96400.0,16.0855,16.1785,16.0855,16.1491,96400.0
2006-03-22 09:30:00,32.98,33.08,32.88,33.07,107600.0,16.1344,16.1833,16.0855,16.1785,107600.0
2006-03-22 10:00:00,33.07,33.24,33.01,33.13,146800.0,16.1785,16.2616,16.1491,16.2078,146800.0
2006-03-22 10:30:00,33.13,33.21,33.08,33.12,61800.0,16.2078,16.2469,16.1833,16.2029,61800.0
2006-03-22 11:00:00,33.11,33.19,33.09,33.13,48400.0,16.198,16.2372,16.1882,16.2078,48400.0
2006-03-22 11:30:00,33.12,33.14,33.09,33.12,68200.0,16.2029,16.2127,16.1882,16.2029,68200.0
2006-03-22 12:00:00,33.13,33.15,33.1,33.12,42800.0,16.2078,16.2176,16.1931,16.2029,42800.0
2006-03-22 12:30:00,33.13,33.19,33.11,33.19,19400.0,16.2078,16.2372,16.198,16.2372,19400.0
2006-03-22 13:00:00,33.2,33.37,33.17,33.34,37800.0,16.2421,16.3252,16.2274,16.3105,37800.0
2006-03-22 13:30:00,33.34,33.38,33.26,33.3,51800.0,16.3105,16.3301,16.2714,16.291,51800.0
2006-03-22 14:00:00,33.3,33.35,33.24,33.24,74600.0,16.291,16.3154,16.2616,16.2616,74600.0
2006-03-22 14:30:00,33.25,33.34,33.23,33.32,60000.0,16.2665,16.3105,16.2567,16.3008,60000.0
2006-03-22 15:00:00,33.31,33.56,33.29,33.52,79400.0,16.2959,16.4182,16.2861,16.3986,79400.0
2006-03-22 15:30:00,33.5,33.58,33.44,33.48,131000.0,16.3888,16.428,16.3595,16.379,131000.0
2006-03-23 09:30:00,33.54,33.55,33.32,33.38,154000.0,16.4084,16.4133,16.3008,16.3301,154000.0
2006-03-23 10:00:00,33.38,33.46,33.38,33.45,151800.0,16.3301,16.3693,16.3301,16.3644,151800.0
2006-03-23 10:30:00,33.46,33.52,33.44,33.5,970600.0,16.3693,16.3986,16.3595,16.3888,970600.0
2006-03-23 11:00:00,33.49,33.52,33.46,33.49,201800.0,16.3839,16.3986,16.3693,16.3839,201800.0
2006-03-23 11:30:00,33.48,33.5,33.45,33.49,75600.0,16.379,16.3888,16.3644,16.3839,75600.0
2006-03-23 12:00:00,33.49,33.56,33.48,33.52,52600.0,16.3839,16.4182,16.379,16.3986,52600.0
2006-03-23 12:30:00,33.52,33.63,33.51,33.6,156000.0,16.3986,16.4524,16.3937,16.4377,156000.0
2006-03-23 13:00:00,33.62,33.62,33.54,33.56,154600.0,16.4475,16.4475,16.4084,16.4182,154600.0
2006-03-23 13:30:00,33.56,33.6,33.52,33.56,79600.0,16.4182,16.4377,16.3986,16.4182,79600.0
2006-03-23 14:00:00,33.57,33.61,33.47,33.5,122200.0,16.4231,16.4426,16.3741,16.3888,122200.0
2006-03-23 14:30:00,33.49,33.51,33.37,33.4,52600.0,16.3839,16.3937,16.3252,16.3399,52600.0
2006-03-23 15:00:00,33.4,33.5,33.35,33.48,242400.0,16.3399,16.3888,16.3154,16.379,242400.0
2006-03-23 15:30:00,33.49,33.51,33.42,33.44,109400.0,16.3839,16.3937,16.3497,16.3595,109400.0
2006-03-24 09:30:00,33.3,33.44,33.21,33.21,125600.0,16.291,16.3595,16.2469,16.2469,125600.0
2006-03-24 10:00:00,33.22,33.6,33.22,33.54,128000.0,16.2518,16.4377,16.2518,16.4084,128000.0
2006-03-24 10:30:00,33.55,33.55,33.42,33.45,41600.0,16.4133,16.4133,16.3497,16.3644,41600.0
2006-03-24 11:00:00,33.45,33.5,33.42,33.45,34000.0,16.3644,16.3888,16.3497,16.3644,34000.0
2006-03-24 11:30:00,33.45,33.51,33.43,33.44,28200.0,16.3644,16.3937,16.3546,16.3595,28200.0
2006-03-24 12:00:00,33.44,33.47,33.38,33.4,30200.0,16.3595,16.3741,16.3301,16.3399,30200.0
2006-03-24 12:30:00,33.4,33.45,33.38,33.4,67400.0,16.3399,16.3644,16.3301,16.3399,67400.0
2006-03-24 13:00:00,33.4,33.41,33.21,33.3,49800.0,16.3399,16.3448,16.2469,16.291,49800.0
2006-03-24 13:30:00,33.3,33.3,33.15,33.24,55200.0,16.291,16.291,16.2176,16.2616,55200.0
2006-03-24 14:00:00,33.23,33.27,33.18,33.24,57000.0,16.2567,16.2763,16.2323,16.2616,57000.0
2006-03-24 14:30:00,33.26,33.35,33.23,33.27,65000.0,16.2714,16.3154,16.2567,16.2763,65000.0
2006-03-24 15:00:00,33.27,33.32,33.22,33.22,44800.0,16.2763,16.3008,16.2518,16.2518,44800.0
2006-03-24 15:30:00,33.24,33.27,33.16,33.16,114200.0,16.2616,16.2763,16.2225,16.2225,114200.0
2006-03-27 09:30:00,32.71,33.16,32.71,33.05,95400.0,16.0023,16.2225,16.0023,16.1687,95400.0
2006-03-27 10:00:00,33.06,33.07,32.86,32.93,90400.0,16.1736,16.1785,16.0757,16.11,90400.0
2006-03-27 10:30:00,32.91,32.92,32.81,32.83,59200.0,16.1002,16.1051,16.0513,16.061,59200.0
2006-03-27 11:00:00,32.82,32.84,32.63,32.72,119600.0,16.0562,16.0659,15.9632,16.0072,119600.0
2006-03-27 11:30:00,32.7,32.82,32.69,32.77,68200.0,15.9974,16.0562,15.9926,16.0317,68200.0
2006-03-27 12:00:00,32.77,32.83,32.77,32.8,57800.0,16.0317,16.061,16.0317,16.0464,57800.0
2006-03-27 12:30:00,32.8,32.82,32.78,32.79,45000.0,16.0464,16.0562,16.0366,16.0415,45000.0
2006-03-27 13:00:00,32.81,32.81,32.73,32.75,80200.0,16.0513,16.0513,16.0121,16.0219,80200.0
2006-03-27 13:30:00,32.76,32.8,32.65,32.77,100400.0,16.0268,16.0464,15.973,16.0317,100400.0
2006-03-27 14:00:00,32.77,32.81,32.74,32.76,52200.0,16.0317,16.0513,16.017,16.0268,52200.0
2006-03-27 14:30:00,32.76,32.79,32.72,32.73,73800.0,16.0268,16.0415,16.0072,16.0121,73800.0
2006-03-27 15:00:00,32.72,32.76,32.66,32.68,66400.0,16.0072,16.0268,15.9779,15.9877,66400.0
2006-03-27 15:30:00,32.68,32.74,32.66,32.71,111200.0,15.9877,16.017,15.9779,16.0023,111200.0
2006-03-28 09:30:00,32.7,32.7,32.31,32.47,227200.0,15.9974,15.9974,15.8067,15.8849,227200.0
2006-03-28 10:00:00,32.48,32.75,32.45,32.71,159400.0,15.8898,16.0219,15.8751,16.0023,159400.0
2006-03-28 10:30:00,32.7,32.74,32.66,32.72,95600.0,15.9974,16.017,15.9779,16.0072,95600.0
2006-03-28 11:00:00,32.73,32.77,32.68,32.71,100600.0,16.0121,16.0317,15.9877,16.0023,100600.0
2006-03-28 11:30:00,32.71,32.8,32.68,32.74,93200.0,16.0023,16.0464,15.9877,16.017,93200.0
2006-03-28 12:00:00,32.74,32.91,32.71,32.84,103400.0,16.017,16.1002,16.0023,16.0659,103400.0
2006-03-28 12:30:00,32.85,32.94,32.84,32.9,131000.0,16.0708,16.1149,16.0659,16.0953,131000.0
2006-03-28 13:00:00,32.89,32.95,32.85,32.88,85800.0,16.0904,16.1198,16.0708,16.0855,85800.0
2006-03-28 13:30:00,32.89,33.05,32.88,32.99,81000.0,16.0904,16.1687,16.0855,16.1393,81000.0
2006-03-28 14:00:00,32.99,33.02,32.65,32.72,219400.0,16.1393,16.154,15.973,16.0072,219400.0
2006-03-28 14:30:00,32.73,32.83,32.59,32.74,172600.0,16.0121,16.061,15.9436,16.017,172600.0
2006-03-28 15:00:00,32.75,32.75,32.58,32.58,79800.0,16.0219,16.0219,15.9387,15.9387,79800.0
2006-03-28 15:30:00,32.59,32.62,32.52,32.53,128600.0,15.9436,15.9583,15.9094,15.9143,128600.0
2006-03-29 09:30:00,32.6,32.63,32.49,32.55,140800.0,15.9485,15.9632,15.8947,15.9241,140800.0
2006-03-29 10:00:00,32.55,32.74,32.49,32.72,104600.0,15.9241,16.017,15.8947,16.0072,104600.0
2006-03-29 10:30:00,32.71,32.71,32.53,32.55,80000.0,16.0023,16.0023,15.9143,15.9241,80000.0
2006-03-29 11:00:00,32.55,32.7,32.51,32.66,87000.0,15.9241,15.9974,15.9045,15.9779,87000.0
2006-03-29 11:30:00,32.66,32.79,32.65,32.69,112000.0,15.9779,16.0415,15.973,15.9926,112000.0
2006-03-29 12:00:00,32.69,32.8,32.67,32.79,60400.0,15.9926,16.0464,15.9828,16.0415,60400.0
2006-03-29 12:30:00,32.77,32.82,32.76,32.77,52600.0,16.0317,16.0562,16.0268,16.0317,52600.0
2006-03-29 13:00:00,32.77,32.85,32.72,32.79,66200.0,16.0317,16.0708,16.0072,16.0415,66200.0
2006-03-29 13:30:00,32.77,32.79,32.74,32.77,35800.0,16.0317,16.0415,16.017,16.0317,35800.0
2006-03-29 14:00:00,32.79,32.81,32.72,32.74,50200.0,16.0415,16.0513,16.0072,16.017,50200.0
2006-03-29 14:30:00,32.74,32.76,32.68,32.73,57400.0,16.017,16.0268,15.9877,16.0121,57400.0
2006-03-29 15:00:00,32.73,32.84,32.72,32.83,38000.0,16.0121,16.0659,16.0072,16.061,38000.0
2006-03-29 15:30:00,32.83,32.89,32.81,32.82,76600.0,16.061,16.0904,16.0513,16.0562,76600.0
2006-03-30 09:30:00,32.55,32.75,32.54,32.71,126400.0,15.9241,16.0219,15.9192,16.0023,126400.0
2006-03-30 10:00:00,32.71,32.71,32.49,32.52,94000.0,16.0023,16.0023,15.8947,15.9094,94000.0
2006-03-30 10:30:00,32.54,32.55,32.39,32.42,134200.0,15.9192,15.9241,15.8458,15.8605,134200.0
2006-03-30 11:00:00,32.43,32.43,32.13,32.19,164200.0,15.8654,15.8654,15.7186,15.7479,164200.0
2006-03-30 11:30:00,32.19,32.23,32.09,32.2,130000.0,15.7479,15.7675,15.699,15.7528,130000.0
2006-03-30 12:00:00,32.22,32.27,32.17,32.24,83000.0,15.7626,15.7871,15.7382,15.7724,83000.0
2006-03-30 12:30:00,32.24,32.24,32.12,32.16,118800.0,15.7724,15.7724,15.7137,15.7333,118800.0
2006-03-30 13:00:00,32.16,32.23,32.13,32.14,109800.0,15.7333,15.7675,15.7186,15.7235,109800.0
2006-03-30 13:30:00,32.13,32.16,31.99,31.99,85000.0,15.7186,15.7333,15.6501,15.6501,85000.0
2006-03-30 14:00:00,31.99,32.22,31.99,32.2,132200.0,15.6501,15.7626,15.6501,15.7528,132200.0
2006-03-30 14:30:00,32.19,32.26,32.16,32.16,90600.0,15.7479,15.7822,15.7333,15.7333,90600.0
2006-03-30 15:00:00,32.16,32.31,32.16,32.24,111200.0,15.7333,15.8067,15.7333,15.7724,111200.0
2006-03-30 15:30:00,32.26,32.31,32.22,32.25,130400.0,15.7822,15.8067,15.7626,15.7773,130400.0
2006-03-31 09:30:00,32.29,32.4,32.24,32.27,198800.0,15.7969,15.8507,15.7724,15.7871,198800.0
2006-03-31 10:00:00,32.28,32.4,32.21,32.34,139600.0,15.792,15.8507,15.7577,15.8213,139600.0
2006-03-31 10:30:00,32.32,32.37,32.26,32.36,129400.0,15.8115,15.836,15.7822,15.8311,129400.0
2006-03-31 11:00:00,32.33,32.37,32.24,32.24,93800.0,15.8164,15.836,15.7724,15.7724,93800.0
2006-03-31 11:30:00,32.24,32.31,32.16,32.31,103400.0,15.7724,15.8067,15.7333,15.8067,103400.0
2006-03-31 12:00:00,32.31,32.33,32.23,32.32,59800.0,15.8067,15.8164,15.7675,15.8115,59800.0
2006-03-31 12:30:00,32.32,32.33,32.21,32.24,49600.0,15.8115,15.8164,15.7577,15.7724,49600.0
2006-03-31 13:00:00,32.23,32.28,32.18,32.23,56400.0,15.7675,15.792,15.7431,15.7675,56400.0
2006-03-31 13:30:00,32.21,32.24,32.18,32.21,54000.0,15.7577,15.7724,15.7431,15.7577,54000.0
2006-03-31 14:00:00,32.21,32.26,32.1,32.2,65800.0,15.7577,15.7822,15.7039,15.7528,65800.0
2006-03-31 14:30:00,32.19,32.27,32.16,32.24,61600.0,15.7479,15.7871,15.7333,15.7724,61600.0
2006-03-31 15:00:00,32.24,32.24,32.05,32.07,75000.0,15.7724,15.7724,15.6795,15.6892,75000.0
2006-03-31 15:30:00,32.07,32.15,32.02,32.06,180200.0,15.6892,15.7284,15.6648,15.6843,180200.0
2006-04-03 09:30:00,31.93,31.99,31.9,31.91,471600.0,15.6207,15.6501,15.6061,15.611,471600.0
2006-04-03 10:00:00,31.91,32.21,31.89,32.2,389000.0,15.611,15.7577,15.6012,15.7528,389000.0
2006-04-03 10:30:00,32.2,32.33,32.18,32.31,132000.0,15.7528,15.8164,15.7431,15.8067,132000.0
2006-04-03 11:00:00,32.31,32.37,32.23,32.37,136800.0,15.8067,15.836,15.7675,15.836,136800.0
2006-04-03 11:30:00,32.37,32.46,32.33,32.42,72600.0,15.836,15.88,15.8164,15.8605,72600.0
2006-04-03 12:00:00,32.41,32.48,32.34,32.47,37800.0,15.8556,15.8898,15.8213,15.8849,37800.0
2006-04-03 12:30:00,32.48,32.48,32.41,32.44,62400.0,15.8898,15.8898,15.8556,15.8702,62400.0
2006-04-03 13:00:00,32.42,32.47,32.42,32.47,77200.0,15.8605,15.8849,15.8605,15.8849,77200.0
2006-04-03 13:30:00,32.46,32.48,32.41,32.44,224600.0,15.88,15.8898,15.8556,15.8702,224600.0
2006-04-03 14:00:00,32.43,32.44,32.3,32.3,560400.0,15.8654,15.8702,15.8018,15.8018,560400.0
2006-04-03 14:30:00,32.3,32.31,32.21,32.22,108000.0,15.8018,15.8067,15.7577,15.7626,108000.0
2006-04-03 15:00:00,32.22,32.27,32.22,32.22,121600.0,15.7626,15.7871,15.7626,15.7626,121600.0
2006-04-03 15:30:00,32.22,32.22,31.95,31.99,286800.0,15.7626,15.7626,15.6305,15.6501,286800.0
2006-04-04 09:30:00,31.95,32.02,31.83,32.02,278200.0,15.6305,15.6648,15.5718,15.6648,278200.0
2006-04-04 10:00:00,32.02,32.27,32.02,32.22,275000.0,15.6648,15.7871,15.6648,15.7626,275000.0
2006-04-04 10:30:00,32.2,32.33,32.2,32.25,362200.0,15.7528,15.8164,15.7528,15.7773,362200.0
2006-04-04 11:00:00,32.23,32.24,32.07,32.15,200800.0,15.7675,15.7724,15.6892,15.7284,200800.0
2006-04-04 11:30:00,32.15,32.4,32.14,32.35,235800.0,15.7284,15.8507,15.7235,15.8262,235800.0
2006-04-04 12:00:00,32.37,32.42,32.29,32.3,237200.0,15.836,15.8605,15.7969,15.8018,237200.0
2006-04-04 12:30:00,32.3,32.41,32.3,32.38,241000.0,15.8018,15.8556,15.8018,15.8409,241000.0
2006-04-04 13:00:00,32.38,32.4,32.27,32.3,123400.0,15.8409,15.8507,15.7871,15.8018,123400.0
2006-04-04 13:30:00,32.3,32.33,32.21,32.23,291800.0,15.8018,15.8164,15.7577,15.7675,291800.0
2006-04-04 14:00:00,32.23,32.38,32.23,32.37,210000.0,15.7675,15.8409,15.7675,15.836,210000.0
2006-04-04 14:30:00,32.38,32.42,32.32,32.35,181400.0,15.8409,15.8605,15.8115,15.8262,181400.0
2006-04-04 15:00:00,32.37,32.39,32.24,32.3,359800.0,15.836,15.8458,15.7724,15.8018,359800.0
2006-04-04 15:30:00,32.3,32.33,32.24,32.27,447000.0,15.8018,15.8164,15.7724,15.7871,447000.0
2006-04-05 09:30:00,32.25,32.34,32.21,32.23,434200.0,15.7773,15.8213,15.7577,15.7675,434200.0
2006-04-05 10:00:00,32.24,32.3,32.18,32.24,639200.0,15.7724,15.8018,15.7431,15.7724,639200.0
2006-04-05 10:30:00,32.24,32.35,32.21,32.27,208600.0,15.7724,15.8262,15.7577,15.7871,208600.0
2006-04-05 11:00:00,32.27,32.3,32.18,32.2,142000.0,15.7871,15.8018,15.7431,15.7528,142000.0
2006-04-05 11:30:00,32.19,32.32,32.14,32.26,134400.0,15.7479,15.8115,15.7235,15.7822,134400.0
2006-04-05 12:00:00,32.26,32.27,32.1,32.1,75200.0,15.7822,15.7871,15.7039,15.7039,75200.0
2006-04-05 12:30:00,32.1,32.13,31.97,32.1,53000.0,15.7039,15.7186,15.6403,15.7039,53000.0
2006-04-05 13:00:00,32.1,32.19,32.06,32.12,35400.0,15.7039,15.7479,15.6843,15.7137,35400.0
2006-04-05 13:30:00,32.12,32.2,32.05,32.18,54400.0,15.7137,15.7528,15.6795,15.7431,54400.0
2006-04-05 14:00:00,32.19,32.51,32.17,32.51,181200.0,15.7479,15.9045,15.7382,15.9045,181200.0
2006-04-05 14:30:00,32.51,32.7,32.5,32.69,95000.0,15.9045,15.9974,15.8996,15.9926,95000.0
2006-04-05 15:00:00,32.7,32.82,32.67,32.8,81800.0,15.9974,16.0562,15.9828,16.0464,81800.0
2006-04-05 15:30:00,32.8,32.81,32.65,32.73,118600.0,16.0464,16.0513,15.973,16.0121,118600.0
2006-04-06 09:30:00,32.64,32.7,32.52,32.52,141600.0,15.9681,15.9974,15.9094,15.9094,141600.0
2006-04-06 10:00:00,32.51,32.51,32.34,32.36,82600.0,15.9045,15.9045,15.8213,15.8311,82600.0
2006-04-06 10:30:00,32.38,32.38,32.27,32.35,76200.0,15.8409,15.8409,15.7871,15.8262,76200.0
2006-04-06 11:00:00,32.35,32.43,32.26,32.26,35800.0,15.8262,15.8654,15.7822,15.7822,35800.0
2006-04-06 11:30:00,32.27,32.27,32.06,32.07,58000.0,15.7871,15.7871,15.6843,15.6892,58000.0
2006-04-06 12:00:00,32.07,32.1,31.99,32.08,108800.0,15.6892,15.7039,15.6501,15.6941,108800.0
2006-04-06 12:30:00,32.09,32.37,32.07,32.31,75200.0,15.699,15.836,15.6892,15.8067,75200.0
2006-04-06 13:00:00,32.31,32.33,32.13,32.17,56000.0,15.8067,15.8164,15.7186,15.7382,56000.0
2006-04-06 13:30:00,32.16,32.26,32.1,32.24,64600.0,15.7333,15.7822,15.7039,15.7724,64600.0
2006-04-06 14:00:00,32.22,32.3,32.17,32.27,40000.0,15.7626,15.8018,15.7382,15.7871,40000.0
2006-04-06 14:30:00,32.27,32.3,32.1,32.25,43400.0,15.7871,15.8018,15.7039,15.7773,43400.0
2006-04-06 15:00:00,32.26,32.3,32.13,32.18,58800.0,15.7822,15.8018,15.7186,15.7431,58800.0
2006-04-06 15:30:00,32.17,32.26,32.1,32.13,159600.0,15.7382,15.7822,15.7039,15.7186,159600.0
2006-04-07 09:30:00,32.1,32.24,32.01,32.01,212200.0,15.7039,15.7724,15.6599,15.6599,212200.0
2006-04-07 10:00:00,32.01,32.04,31.75,31.77,177400.0,15.6599,15.6746,15.5327,15.5425,177400.0
2006-04-07 10:30:00,31.78,31.78,31.59,31.61,174600.0,15.5474,15.5474,15.4544,15.4642,174600.0
2006-04-07 11:00:00,31.63,31.73,31.55,31.59,88200.0,15.474,15.5229,15.4348,15.4544,88200.0
2006-04-07 11:30:00,31.59,31.6,31.45,31.48,242400.0,15.4544,15.4593,15.3859,15.4006,242400.0
2006-04-07 12:00:00,31.48,31.5,31.43,31.49,78200.0,15.4006,15.4104,15.3761,15.4055,78200.0
2006-04-07 12:30:00,31.49,31.5,31.41,31.43,110600.0,15.4055,15.4104,15.3664,15.3761,110600.0
2006-04-07 13:00:00,31.44,31.45,31.38,31.41,129400.0,15.381,15.3859,15.3517,15.3664,129400.0
2006-04-07 13:30:00,31.42,31.43,31.27,31.32,253200.0,15.3712,15.3761,15.2979,15.3223,253200.0
2006-04-07 14:00:00,31.34,31.47,31.24,31.4,227000.0,15.3321,15.3957,15.2832,15.3615,227000.0
2006-04-07 14:30:00,31.38,31.5,31.34,31.39,353400.0,15.3517,15.4104,15.3321,15.3566,353400.0
2006-04-07 15:00:00,31.4,31.43,31.27,31.29,278200.0,15.3615,15.3761,15.2979,15.3076,278200.0
2006-04-07 15:30:00,31.27,31.4,31.27,31.29,220800.0,15.2979,15.3615,15.2979,15.3076,220800.0
2006-04-10 09:30:00,31.23,31.39,31.23,31.33,203000.0,15.2783,15.3566,15.2783,15.3272,203000.0
2006-04-10 10:00:00,31.31,31.46,31.28,31.33,145600.0,15.3174,15.3908,15.3028,15.3272,145600.0
2006-04-10 10:30:00,31.33,31.57,31.33,31.5,91000.0,15.3272,15.4446,15.3272,15.4104,91000.0
2006-04-10 11:00:00,31.5,31.6,31.49,31.55,139400.0,15.4104,15.4593,15.4055,15.4348,139400.0
2006-04-10 11:30:00,31.55,31.61,31.53,31.6,26000.0,15.4348,15.4642,15.4251,15.4593,26000.0
2006-04-10 12:00:00,31.6,31.61,31.48,31.5,57800.0,15.4593,15.4642,15.4006,15.4104,57800.0
2006-04-10 12:30:00,31.52,31.54,31.45,31.46,79400.0,15.4202,15.43,15.3859,15.3908,79400.0
2006-04-10 13:00:00,31.48,31.48,31.3,31.3,68600.0,15.4006,15.4006,15.3125,15.3125,68600.0
2006-04-10 13:30:00,31.3,31.32,31.13,31.17,101400.0,15.3125,15.3223,15.2294,15.2489,101400.0
2006-04-10 14:00:00,31.15,31.29,31.15,31.25,135000.0,15.2392,15.3076,15.2392,15.2881,135000.0
2006-04-10 14:30:00,31.25,31.25,31.18,31.23,94400.0,15.2881,15.2881,15.2538,15.2783,94400.0
2006-04-10 15:00:00,31.22,31.32,31.2,31.29,147000.0,15.2734,15.3223,15.2636,15.3076,147000.0
2006-04-10 15:30:00,31.28,31.35,31.24,31.3,209000.0,15.3028,15.337,15.2832,15.3125,209000.0
2006-04-11 09:30:00,31.4,31.5,31.2,31.3,111200.0,15.3615,15.4104,15.2636,15.3125,111200.0
2006-04-11 10:00:00,31.26,31.29,31.02,31.08,156000.0,15.293,15.3076,15.1756,15.2049,156000.0
2006-04-11 10:30:00,31.08,31.08,30.89,31.04,108200.0,15.2049,15.2049,15.112,15.1853,108200.0
2006-04-11 11:00:00,31.03,31.07,30.99,31.04,60800.0,15.1805,15.2,15.1609,15.1853,60800.0
2006-04-11 11:30:00,31.04,31.04,30.97,30.97,40600.0,15.1853,15.1853,15.1511,15.1511,40600.0
2006-04-11 12:00:00,30.97,31.04,30.97,31.02,98000.0,15.1511,15.1853,15.1511,15.1756,98000.0
2006-04-11 12:30:00,31.04,31.05,30.99,31.03,40600.0,15.1853,15.1902,15.1609,15.1805,40600.0
2006-04-11 13:00:00,31.01,31.14,31.0,31.09,56600.0,15.1707,15.2343,15.1658,15.2098,56600.0
2006-04-11 13:30:00,31.09,31.1,30.93,30.95,74400.0,15.2098,15.2147,15.1315,15.1413,74400.0
2006-04-11 14:00:00,30.95,30.97,30.91,30.95,56400.0,15.1413,15.1511,15.1217,15.1413,56400.0
2006-04-11 14:30:00,30.97,31.0,30.91,30.98,58800.0,15.1511,15.1658,15.1217,15.156,58800.0
2006-04-11 15:00:00,30.98,30.99,30.89,30.94,76400.0,15.156,15.1609,15.112,15.1364,76400.0
2006-04-11 15:30:00,30.94,31.03,30.93,30.99,104200.0,15.1364,15.1805,15.1315,15.1609,104200.0
2006-04-12 09:30:00,31.0,31.05,30.92,30.92,101400.0,15.1658,15.1902,15.1266,15.1266,101400.0
2006-04-12 10:00:00,30.91,30.95,30.83,30.85,40000.0,15.1217,15.1413,15.0826,15.0924,40000.0
2006-04-12 10:30:00,30.83,30.86,30.73,30.84,97200.0,15.0826,15.0973,15.0337,15.0875,97200.0
2006-04-12 11:00:00,30.82,31.0,30.82,30.99,73000.0,15.0777,15.1658,15.0777,15.1609,73000.0
2006-04-12 11:30:00,30.95,30.95,30.86,30.91,48600.0,15.1413,15.1413,15.0973,15.1217,48600.0
2006-04-12 12:00:00,30.9,30.94,30.81,30.85,107600.0,15.1169,15.1364,15.0728,15.0924,107600.0
2006-04-12 12:30:00,30.85,31.01,30.83,31.01,194600.0,15.0924,15.1707,15.0826,15.1707,194600.0
2006-04-12 13:00:00,31.02,31.06,30.89,30.9,232200.0,15.1756,15.1951,15.112,15.1169,232200.0
2006-04-12 13:30:00,30.9,31.0,30.88,30.95,197000.0,15.1169,15.1658,15.1071,15.1413,197000.0
2006-04-12 14:00:00,30.95,30.98,30.85,30.92,209200.0,15.1413,15.156,15.0924,15.1266,209200.0
2006-04-12 14:30:00,30.93,31.02,30.9,30.98,308600.0,15.1315,15.1756,15.1169,15.156,308600.0
2006-04-12 15:00:00,30.98,31.05,30.96,31.05,52800.0,15.156,15.1902,15.1462,15.1902,52800.0
2006-04-12 15:30:00,31.04,31.08,30.98,31.04,147200.0,15.1853,15.2049,15.156,15.1853,147200.0
2006-04-13 09:30:00,30.86,30.99,30.75,30.82,273000.0,15.0973,15.1609,15.0435,15.0777,273000.0
2006-04-13 10:00:00,30.83,31.0,30.82,30.85,141400.0,15.0826,15.1658,15.0777,15.0924,141400.0
2006-04-13 10:30:00,30.84,30.9,30.84,30.88,139800.0,15.0875,15.1169,15.0875,15.1071,139800.0
2006-04-13 11:00:00,30.86,30.9,30.79,30.9,294800.0,15.0973,15.1169,15.063,15.1169,294800.0
2006-04-13 11:30:00,30.91,30.96,30.83,30.88,225400.0,15.1217,15.1462,15.0826,15.1071,225400.0
2006-04-13 12:00:00,30.88,30.95,30.87,30.93,83400.0,15.1071,15.1413,15.1022,15.1315,83400.0
2006-04-13 12:30:00,30.93,30.96,30.79,30.8,74800.0,15.1315,15.1462,15.063,15.0679,74800.0
2006-04-13 13:00:00,30.79,30.79,30.61,30.67,175800.0,15.063,15.063,14.975,15.0043,175800.0
2006-04-13 13:30:00,30.67,30.84,30.65,30.84,170600.0,15.0043,15.0875,14.9945,15.0875,170600.0
2006-04-13 14:00:00,30.83,30.87,30.76,30.77,79200.0,15.0826,15.1022,15.0484,15.0533,79200.0
2006-04-13 14:30:00,30.77,30.77,30.65,30.68,699600.0,15.0533,15.0533,14.9945,15.0092,699600.0
2006-04-13 15:00:00,30.68,30.72,30.66,30.69,477400.0,15.0092,15.0288,14.9994,15.0141,477400.0
2006-04-13 15:30:00,30.7,30.81,30.7,30.75,89000.0,15.019,15.0728,15.019,15.0435,89000.0
2006-04-17 09:30:00,30.65,30.82,30.65,30.74,67000.0,14.9945,15.0777,14.9945,15.0386,67000.0
2006-04-17 10:00:00,30.74,30.88,30.71,30.83,42600.0,15.0386,15.1071,15.0239,15.0826,42600.0
2006-04-17 10:30:00,30.83,30.86,30.79,30.79,48400.0,15.0826,15.0973,15.063,15.063,48400.0
2006-04-17 11:00:00,30.78,30.8,30.74,30.79,68200.0,15.0581,15.0679,15.0386,15.063,68200.0
2006-04-17 11:30:00,30.8,30.8,30.64,30.67,59600.0,15.0679,15.0679,14.9897,15.0043,59600.0
2006-04-17 12:00:00,30.67,30.68,30.61,30.64,35000.0,15.0043,15.0092,14.975,14.9897,35000.0
2006-04-17 12:30:00,30.63,30.68,30.56,30.61,82200.0,14.9848,15.0092,14.9505,14.975,82200.0
2006-04-17 13:00:00,30.61,30.64,30.53,30.64,149000.0,14.975,14.9897,14.9358,14.9897,149000.0
2006-04-17 13:30:00,30.66,30.71,30.62,30.64,85000.0,14.9994,15.0239,14.9799,14.9897,85000.0
2006-04-17 14:00:00,30.65,30.68,30.58,30.61,63400.0,14.9945,15.0092,14.9603,14.975,63400.0
2006-04-17 14:30:00,30.59,30.63,30.53,30.53,91800.0,14.9652,14.9848,14.9358,14.9358,91800.0
2006-04-17 15:00:00,30.53,30.63,30.49,30.61,180800.0,14.9358,14.9848,14.9163,14.975,180800.0
2006-04-17 15:30:00,30.61,30.7,30.54,30.62,142400.0,14.975,15.019,14.9407,14.9799,142400.0
2006-04-18 09:30:00,30.59,30.85,30.59,30.82,128400.0,14.9652,15.0924,14.9652,15.0777,128400.0
2006-04-18 10:00:00,30.82,30.88,30.75,30.75,82800.0,15.0777,15.1071,15.0435,15.0435,82800.0
2006-04-18 10:30:00,30.77,30.87,30.77,30.86,65200.0,15.0533,15.1022,15.0533,15.0973,65200.0
2006-04-18 11:00:00,30.85,30.92,30.79,30.89,127600.0,15.0924,15.1266,15.063,15.112,127600.0
2006-04-18 11:30:00,30.88,31.25,30.87,31.25,280200.0,15.1071,15.2881,15.1022,15.2881,280200.0
2006-04-18 12:00:00,31.26,31.46,31.2,31.35,127800.0,15.293,15.3908,15.2636,15.337,127800.0
2006-04-18 12:30:00,31.32,31.38,31.25,31.34,87400.0,15.3223,15.3517,15.2881,15.3321,87400.0
2006-04-18 13:00:00,31.34,31.37,31.29,31.36,131800.0,15.3321,15.3468,15.3076,15.3419,131800.0
2006-04-18 13:30:00,31.36,31.36,31.25,31.27,145800.0,15.3419,15.3419,15.2881,15.2979,145800.0
2006-04-18 14:00:00,31.27,31.55,31.27,31.48,412400.0,15.2979,15.4348,15.2979,15.4006,412400.0
2006-04-18 14:30:00,31.49,31.49,31.3,31.42,291000.0,15.4055,15.4055,15.3125,15.3712,291000.0
2006-04-18 15:00:00,31.4,31.61,31.4,31.59,227600.0,15.3615,15.4642,15.3615,15.4544,227600.0
2006-04-18 15:30:00,31.6,31.68,31.56,31.62,132200.0,15.4593,15.4984,15.4397,15.4691,132200.0
2006-04-19 09:30:00,31.57,31.9,31.57,31.72,129600.0,15.4446,15.6061,15.4446,15.518,129600.0
2006-04-19 10:00:00,31.72,31.84,31.67,31.73,113800.0,15.518,15.5767,15.4936,15.5229,113800.0
2006-04-19 10:30:00,31.71,31.75,31.58,31.72,94400.0,15.5131,15.5327,15.4495,15.518,94400.0
2006-04-19 11:00:00,31.72,31.77,31.63,31.68,60200.0,15.518,15.5425,15.474,15.4984,60200.0
2006-04-19 11:30:00,31.68,31.78,31.67,31.75,42400.0,15.4984,15.5474,15.4936,15.5327,42400.0
2006-04-19 12:00:00,31.75,31.88,31.75,31.85,57800.0,15.5327,15.5963,15.5327,15.5816,57800.0
2006-04-19 12:30:00,31.88,31.88,31.6,31.63,29600.0,15.5963,15.5963,15.4593,15.474,29600.0
2006-04-19 13:00:00,31.63,31.66,31.54,31.57,55600.0,15.474,15.4887,15.43,15.4446,55600.0
2006-04-19 13:30:00,31.56,31.61,31.5,31.56,63600.0,15.4397,15.4642,15.4104,15.4397,63600.0
2006-04-19 14:00:00,31.56,31.68,31.5,31.68,62000.0,15.4397,15.4984,15.4104,15.4984,62000.0
2006-04-19 14:30:00,31.68,31.81,31.67,31.75,91800.0,15.4984,15.562,15.4936,15.5327,91800.0
2006-04-19 15:00:00,31.74,31.8,31.72,31.73,61000.0,15.5278,15.5571,15.518,15.5229,61000.0
2006-04-19 15:30:00,31.73,31.75,31.66,31.71,84600.0,15.5229,15.5327,15.4887,15.5131,84600.0
2006-04-20 09:30:00,31.68,31.82,31.63,31.7,269400.0,15.4984,15.5669,15.474,15.5082,269400.0
2006-04-20 10:00:00,31.7,32.0,31.66,31.97,417400.0,15.5082,15.655,15.4887,15.6403,417400.0
2006-04-20 10:30:00,31.97,32.01,31.79,31.86,229000.0,15.6403,15.6599,15.5523,15.5865,229000.0
2006-04-20 11:00:00,31.85,31.93,31.75,31.83,223000.0,15.5816,15.6207,15.5327,15.5718,223000.0
2006-04-20 11:30:00,31.83,31.9,31.82,31.86,84400.0,15.5718,15.6061,15.5669,15.5865,84400.0
2006-04-20 12:00:00,31.86,31.92,31.81,31.91,129200.0,15.5865,15.6159,15.562,15.611,129200.0
2006-04-20 12:30:00,31.91,32.02,31.91,32.02,103000.0,15.611,15.6648,15.611,15.6648,103000.0
2006-04-20 13:00:00,32.02,32.04,31.93,31.98,75600.0,15.6648,15.6746,15.6207,15.6452,75600.0
2006-04-20 13:30:00,31.97,32.0,31.93,31.98,70000.0,15.6403,15.655,15.6207,15.6452,70000.0
2006-04-20 14:00:00,31.99,32.09,31.98,32.08,110800.0,15.6501,15.699,15.6452,15.6941,110800.0
2006-04-20 14:30:00,32.06,32.12,31.96,32.04,92600.0,15.6843,15.7137,15.6354,15.6746,92600.0
2006-04-20 15:00:00,32.02,32.07,31.93,31.98,144400.0,15.6648,15.6892,15.6207,15.6452,144400.0
2006-04-20 15:30:00,31.98,31.98,31.82,31.89,184800.0,15.6452,15.6452,15.5669,15.6012,184800.0
2006-04-21 09:30:00,31.93,32.0,31.83,31.92,302200.0,15.6207,15.655,15.5718,15.6159,302200.0
2006-04-21 10:00:00,31.88,31.98,31.81,31.86,121000.0,15.5963,15.6452,15.562,15.5865,121000.0
2006-04-21 10:30:00,31.86,31.89,31.73,31.73,172800.0,15.5865,15.6012,15.5229,15.5229,172800.0
2006-04-21 11:00:00,31.73,31.86,31.73,31.75,112600.0,15.5229,15.5865,15.5229,15.5327,112600.0
2006-04-21 11:30:00,31.75,31.8,31.66,31.78,82800.0,15.5327,15.5571,15.4887,15.5474,82800.0
2006-04-21 12:00:00,31.76,31.86,31.75,31.84,135400.0,15.5376,15.5865,15.5327,15.5767,135400.0
2006-04-21 12:30:00,31.83,31.88,31.81,31.87,96000.0,15.5718,15.5963,15.562,15.5914,96000.0
2006-04-21 13:00:00,31.86,31.86,31.79,31.82,78000.0,15.5865,15.5865,15.5523,15.5669,78000.0
2006-04-21 13:30:00,31.81,31.84,31.78,31.79,100800.0,15.562,15.5767,15.5474,15.5523,100800.0
2006-04-21 14:00:00,31.79,31.8,31.67,31.68,53400.0,15.5523,15.5571,15.4936,15.4984,53400.0
2006-04-21 14:30:00,31.68,31.68,31.56,31.6,131400.0,15.4984,15.4984,15.4397,15.4593,131400.0
2006-04-21 15:00:00,31.58,31.63,31.52,31.63,172600.0,15.4495,15.474,15.4202,15.474,172600.0
2006-04-21 15:30:00,31.63,31.74,31.58,31.62,273600.0,15.474,15.5278,15.4495,15.4691,273600.0
2006-04-24 09:30:00,31.5,31.65,31.4,31.49,254000.0,15.4104,15.4838,15.3615,15.4055,254000.0
2006-04-24 10:00:00,31.48,31.66,31.47,31.64,118600.0,15.4006,15.4887,15.3957,15.4789,118600.0
2006-04-24 10:30:00,31.64,31.77,31.62,31.73,178800.0,15.4789,15.5425,15.4691,15.5229,178800.0
2006-04-24 11:00:00,31.75,31.77,31.65,31.75,73400.0,15.5327,15.5425,15.4838,15.5327,73400.0
2006-04-24 11:30:00,31.77,31.98,31.75,31.94,77200.0,15.5425,15.6452,15.5327,15.6256,77200.0
2006-04-24 12:00:00,31.96,32.08,31.94,32.07,98200.0,15.6354,15.6941,15.6256,15.6892,98200.0
2006-04-24 12:30:00,32.07,32.35,32.07,32.27,123000.0,15.6892,15.8262,15.6892,15.7871,123000.0
2006-04-24 13:00:00,32.26,32.29,32.13,32.25,127000.0,15.7822,15.7969,15.7186,15.7773,127000.0
2006-04-24 13:30:00,32.25,32.49,32.25,32.41,342400.0,15.7773,15.8947,15.7773,15.8556,342400.0
2006-04-24 14:00:00,32.41,32.62,32.38,32.56,147000.0,15.8556,15.9583,15.8409,15.929,147000.0
2006-04-24 14:30:00,32.56,32.69,32.56,32.66,169200.0,15.929,15.9926,15.929,15.9779,169200.0
2006-04-24 15:00:00,32.66,32.85,32.63,32.85,182200.0,15.9779,16.0708,15.9632,16.0708,182200.0
2006-04-24 15:30:00,32.83,33.27,32.82,33.05,418800.0,16.061,16.2763,16.0562,16.1687,418800.0
2006-04-25 09:30:00,33.02,33.02,32.82,32.93,193000.0,16.154,16.154,16.0562,16.11,193000.0
2006-04-25 10:00:00,32.92,32.94,32.71,32.76,171800.0,16.1051,16.1149,16.0023,16.0268,171800.0
2006-04-25 10:30:00,32.76,32.8,32.63,32.73,150200.0,16.0268,16.0464,15.9632,16.0121,150200.0
2006-04-25 11:00:00,32.74,32.79,32.65,32.67,151800.0,16.017,16.0415,15.973,15.9828,151800.0
2006-04-25 11:30:00,32.66,32.67,32.45,32.51,166200.0,15.9779,15.9828,15.8751,15.9045,166200.0
2006-04-25 12:00:00,32.53,32.59,32.41,32.59,155000.0,15.9143,15.9436,15.8556,15.9436,155000.0
2006-04-25 12:30:00,32.59,32.71,32.57,32.57,80000.0,15.9436,16.0023,15.9338,15.9338,80000.0
2006-04-25 13:00:00,32.59,32.66,32.49,32.62,104000.0,15.9436,15.9779,15.8947,15.9583,104000.0
2006-04-25 13:30:00,32.65,32.73,32.62,32.66,53200.0,15.973,16.0121,15.9583,15.9779,53200.0
2006-04-25 14:00:00,32.65,32.74,32.6,32.7,74200.0,15.973,16.017,15.9485,15.9974,74200.0
2006-04-25 14:30:00,32.7,32.73,32.52,32.52,300200.0,15.9974,16.0121,15.9094,15.9094,300200.0
2006-04-25 15:00:00,32.52,32.6,32.48,32.59,132000.0,15.9094,15.9485,15.8898,15.9436,132000.0
2006-04-25 15:30:00,32.6,32.76,32.5,32.56,168800.0,15.9485,16.0268,15.8996,15.929,168800.0
2006-04-26 09:30:00,32.13,32.35,31.97,32.05,446000.0,15.7186,15.8262,15.6403,15.6795,446000.0
2006-04-26 10:00:00,32.05,32.05,31.83,31.9,811000.0,15.6795,15.6795,15.5718,15.6061,811000.0
2006-04-26 10:30:00,31.88,31.92,31.73,31.75,267400.0,15.5963,15.6159,15.5229,15.5327,267400.0
2006-04-26 11:00:00,31.75,31.83,31.54,31.58,322600.0,15.5327,15.5718,15.43,15.4495,322600.0
2006-04-26 11:30:00,31.58,31.68,31.53,31.56,756200.0,15.4495,15.4984,15.4251,15.4397,756200.0
2006-04-26 12:00:00,31.54,31.58,31.05,31.28,867200.0,15.43,15.4495,15.1902,15.3028,867200.0
2006-04-26 12:30:00,31.28,31.44,31.23,31.27,209600.0,15.3028,15.381,15.2783,15.2979,209600.0
2006-04-26 13:00:00,31.27,31.36,31.21,31.22,246200.0,15.2979,15.3419,15.2685,15.2734,246200.0
2006-04-26 13:30:00,31.22,31.35,31.16,31.24,501400.0,15.2734,15.337,15.244,15.2832,501400.0
2006-04-26 14:00:00,31.25,31.26,31.11,31.15,137800.0,15.2881,15.293,15.2196,15.2392,137800.0
2006-04-26 14:30:00,31.16,31.18,31.0,31.04,423000.0,15.244,15.2538,15.1658,15.1853,423000.0
2006-04-26 15:00:00,31.03,31.13,31.01,31.04,345200.0,15.1805,15.2294,15.1707,15.1853,345200.0
2006-04-26 15:30:00,31.04,31.13,30.96,31.06,468600.0,15.1853,15.2294,15.1462,15.1951,468600.0
2006-04-27 09:30:00,30.75,31.0,30.62,30.9,598400.0,15.0435,15.1658,14.9799,15.1169,598400.0
2006-04-27 10:00:00,30.93,31.5,30.9,31.43,832600.0,15.1315,15.4104,15.1169,15.3761,832600.0
2006-04-27 10:30:00,31.42,31.42,31.0,31.17,336000.0,15.3712,15.3712,15.1658,15.2489,336000.0
2006-04-27 11:00:00,31.15,31.48,31.13,31.47,720800.0,15.2392,15.4006,15.2294,15.3957,720800.0
2006-04-27 11:30:00,31.47,31.54,31.3,31.39,562600.0,15.3957,15.43,15.3125,15.3566,562600.0
2006-04-27 12:00:00,31.38,31.45,31.27,31.4,127200.0,15.3517,15.3859,15.2979,15.3615,127200.0
2006-04-27 12:30:00,31.39,31.39,31.27,31.31,177800.0,15.3566,15.3566,15.2979,15.3174,177800.0
2006-04-27 13:00:00,31.31,31.48,31.28,31.48,385400.0,15.3174,15.4006,15.3028,15.4006,385400.0
2006-04-27 13:30:00,31.47,31.57,31.46,31.56,283400.0,15.3957,15.4446,15.3908,15.4397,283400.0
2006-04-27 14:00:00,31.55,31.56,31.48,31.52,219600.0,15.4348,15.4397,15.4006,15.4202,219600.0
2006-04-27 14:30:00,31.52,31.7,31.51,31.65,372800.0,15.4202,15.5082,15.4153,15.4838,372800.0
2006-04-27 15:00:00,31.66,31.79,31.63,31.76,144200.0,15.4887,15.5523,15.474,15.5376,144200.0
2006-04-27 15:30:00,31.75,31.78,31.48,31.5,505000.0,15.5327,15.5474,15.4006,15.4104,505000.0
2006-04-28 09:30:00,31.44,31.5,31.22,31.24,152200.0,15.381,15.4104,15.2734,15.2832,152200.0
2006-04-28 10:00:00,31.22,31.59,31.19,31.47,393200.0,15.2734,15.4544,15.2587,15.3957,393200.0
2006-04-28 10:30:00,31.47,31.6,31.45,31.5,200200.0,15.3957,15.4593,15.3859,15.4104,200200.0
2006-04-28 11:00:00,31.5,31.53,31.28,31.28,175400.0,15.4104,15.4251,15.3028,15.3028,175400.0
2006-04-28 11:30:00,31.25,31.4,31.23,31.36,60200.0,15.2881,15.3615,15.2783,15.3419,60200.0
2006-04-28 12:00:00,31.36,31.38,31.24,31.31,146200.0,15.3419,15.3517,15.2832,15.3174,146200.0
2006-04-28 12:30:00,31.3,31.32,31.16,31.21,1047400.0,15.3125,15.3223,15.244,15.2685,1047400.0
2006-04-28 13:00:00,31.21,31.34,31.2,31.28,261200.0,15.2685,15.3321,15.2636,15.3028,261200.0
2006-04-28 13:30:00,31.27,31.35,31.21,31.27,124800.0,15.2979,15.337,15.2685,15.2979,124800.0
2006-04-28 14:00:00,31.27,31.29,31.22,31.25,94400.0,15.2979,15.3076,15.2734,15.2881,94400.0
2006-04-28 14:30:00,31.25,31.28,31.22,31.26,122600.0,15.2881,15.3028,15.2734,15.293,122600.0
2006-04-28 15:00:00,31.25,31.35,31.22,31.34,131600.0,15.2881,15.337,15.2734,15.3321,131600.0
2006-04-28 15:30:00,31.35,31.42,31.31,31.41,134200.0,15.337,15.3712,15.3174,15.3664,134200.0
2006-05-01 09:30:00,31.05,31.52,31.05,31.21,408200.0,15.1902,15.4202,15.1902,15.2685,408200.0
2006-05-01 10:00:00,31.19,31.31,31.03,31.14,475200.0,15.2587,15.3174,15.1805,15.2343,475200.0
2006-05-01 10:30:00,31.15,31.26,31.08,31.24,130800.0,15.2392,15.293,15.2049,15.2832,130800.0
2006-05-01 11:00:00,31.24,31.32,31.21,31.23,245600.0,15.2832,15.3223,15.2685,15.2783,245600.0
2006-05-01 11:30:00,31.22,31.29,31.15,31.18,199200.0,15.2734,15.3076,15.2392,15.2538,199200.0
2006-05-01 12:00:00,31.18,31.27,31.18,31.21,113400.0,15.2538,15.2979,15.2538,15.2685,113400.0
2006-05-01 12:30:00,31.22,31.27,31.18,31.27,314200.0,15.2734,15.2979,15.2538,15.2979,314200.0
2006-05-01 13:00:00,31.26,31.31,31.19,31.25,179400.0,15.293,15.3174,15.2587,15.2881,179400.0
2006-05-01 13:30:00,31.24,31.34,31.23,31.28,198400.0,15.2832,15.3321,15.2783,15.3028,198400.0
2006-05-01 14:00:00,31.28,31.32,31.22,31.32,208200.0,15.3028,15.3223,15.2734,15.3223,208200.0
2006-05-01 14:30:00,31.33,31.37,31.31,31.34,81200.0,15.3272,15.3468,15.3174,15.3321,81200.0
2006-05-01 15:00:00,31.33,31.43,31.15,31.17,264400.0,15.3272,15.3761,15.2392,15.2489,264400.0
2006-05-01 15:30:00,31.17,31.25,30.94,31.06,334800.0,15.2489,15.2881,15.1364,15.1951,334800.0
2006-05-02 09:30:00,31.1,31.7,31.1,31.7,522400.0,15.2147,15.5082,15.2147,15.5082,522400.0
2006-05-02 10:00:00,31.7,31.75,31.58,31.68,474400.0,15.5082,15.5327,15.4495,15.4984,474400.0
2006-05-02 10:30:00,31.64,31.79,31.58,31.59,300200.0,15.4789,15.5523,15.4495,15.4544,300200.0
2006-05-02 11:00:00,31.6,31.64,31.44,31.6,350200.0,15.4593,15.4789,15.381,15.4593,350200.0
2006-05-02 11:30:00,31.6,31.65,31.38,31.47,605200.0,15.4593,15.4838,15.3517,15.3957,605200.0
2006-05-02 12:00:00,31.48,31.48,31.38,31.45,194200.0,15.4006,15.4006,15.3517,15.3859,194200.0
2006-05-02 12:30:00,31.45,31.56,31.45,31.49,236800.0,15.3859,15.4397,15.3859,15.4055,236800.0
2006-05-02 13:00:00,31.48,31.51,31.44,31.48,68000.0,15.4006,15.4153,15.381,15.4006,68000.0
2006-05-02 13:30:00,31.49,31.58,31.46,31.52,127200.0,15.4055,15.4495,15.3908,15.4202,127200.0
2006-05-02 14:00:00,31.52,31.53,31.41,31.41,105000.0,15.4202,15.4251,15.3664,15.3664,105000.0
2006-05-02 14:30:00,31.41,31.49,31.34,31.48,219200.0,15.3664,15.4055,15.3321,15.4006,219200.0
2006-05-02 15:00:00,31.46,31.67,31.46,31.66,123000.0,15.3908,15.4936,15.3908,15.4887,123000.0
2006-05-02 15:30:00,31.66,31.78,31.59,31.7,195200.0,15.4887,15.5474,15.4544,15.5082,195200.0
2006-05-03 09:30:00,31.6,31.86,31.55,31.78,539000.0,15.4593,15.5865,15.4348,15.5474,539000.0
2006-05-03 10:00:00,31.75,31.78,31.51,31.69,277400.0,15.5327,15.5474,15.4153,15.5033,277400.0
2006-05-03 10:30:00,31.69,31.78,31.67,31.72,228200.0,15.5033,15.5474,15.4936,15.518,228200.0
2006-05-03 11:00:00,31.72,31.78,31.67,31.7,233400.0,15.518,15.5474,15.4936,15.5082,233400.0
2006-05-03 11:30:00,31.7,31.75,31.64,31.69,264600.0,15.5082,15.5327,15.4789,15.5033,264600.0
2006-05-03 12:00:00,31.71,31.77,31.65,31.7,123600.0,15.5131,15.5425,15.4838,15.5082,123600.0
2006-05-03 12:30:00,31.7,31.72,31.57,31.71,252000.0,15.5082,15.518,15.4446,15.5131,252000.0
2006-05-03 13:00:00,31.7,31.74,31.68,31.72,149600.0,15.5082,15.5278,15.4984,15.518,149600.0
2006-05-03 13:30:00,31.72,31.82,31.7,31.78,474000.0,15.518,15.5669,15.5082,15.5474,474000.0
2006-05-03 14:00:00,31.78,31.79,31.67,31.74,430800.0,15.5474,15.5523,15.4936,15.5278,430800.0
2006-05-03 14:30:00,31.73,31.78,31.68,31.75,230000.0,15.5229,15.5474,15.4984,15.5327,230000.0
2006-05-03 15:00:00,31.75,31.83,31.72,31.79,324600.0,15.5327,15.5718,15.518,15.5523,324600.0
2006-05-03 15:30:00,31.79,31.93,31.69,31.81,543800.0,15.5523,15.6207,15.5033,15.562,543800.0
2006-05-04 09:30:00,31.9,32.18,31.86,32.15,245600.0,15.6061,15.7431,15.5865,15.7284,245600.0
2006-05-04 10:00:00,32.18,32.19,32.02,32.02,233200.0,15.7431,15.7479,15.6648,15.6648,233200.0
2006-05-04 10:30:00,32.03,32.15,32.0,32.08,133600.0,15.6697,15.7284,15.655,15.6941,133600.0
2006-05-04 11:00:00,32.08,32.13,31.98,32.04,137400.0,15.6941,15.7186,15.6452,15.6746,137400.0
2006-05-04 11:30:00,32.04,32.05,31.92,31.93,337400.0,15.6746,15.6795,15.6159,15.6207,337400.0
2006-05-04 12:00:00,31.93,32.07,31.93,32.07,143600.0,15.6207,15.6892,15.6207,15.6892,143600.0
2006-05-04 12:30:00,32.05,32.22,32.01,32.15,261000.0,15.6795,15.7626,15.6599,15.7284,261000.0
2006-05-04 13:00:00,32.15,32.18,32.08,32.13,41800.0,15.7284,15.7431,15.6941,15.7186,41800.0
2006-05-04 13:30:00,32.12,32.19,32.1,32.15,66800.0,15.7137,15.7479,15.7039,15.7284,66800.0
2006-05-04 14:00:00,32.14,32.18,32.1,32.12,93600.0,15.7235,15.7431,15.7039,15.7137,93600.0
2006-05-04 14:30:00,32.14,33.09,32.12,32.24,355800.0,15.7235,16.1882,15.7137,15.7724,355800.0
2006-05-04 15:00:00,32.25,32.27,32.12,32.19,213400.0,15.7773,15.7871,15.7137,15.7479,213400.0
2006-05-04 15:30:00,32.19,32.22,32.0,32.12,253600.0,15.7479,15.7626,15.655,15.7137,253600.0
2006-05-05 09:30:00,32.43,32.63,32.36,32.46,202000.0,15.8654,15.9632,15.8311,15.88,202000.0
2006-05-05 10:00:00,32.5,32.51,32.38,32.38,93400.0,15.8996,15.9045,15.8409,15.8409,93400.0
2006-05-05 10:30:00,32.39,32.49,32.35,32.46,148600.0,15.8458,15.8947,15.8262,15.88,148600.0
2006-05-05 11:00:00,32.45,32.49,32.38,32.4,105400.0,15.8751,15.8947,15.8409,15.8507,105400.0
2006-05-05 11:30:00,32.41,32.49,32.41,32.48,65600.0,15.8556,15.8947,15.8556,15.8898,65600.0
2006-05-05 12:00:00,32.46,32.59,32.44,32.58,98800.0,15.88,15.9436,15.8702,15.9387,98800.0
2006-05-05 12:30:00,32.58,32.66,32.57,32.59,118400.0,15.9387,15.9779,15.9338,15.9436,118400.0
2006-05-05 13:00:00,32.58,32.59,32.51,32.54,51000.0,15.9387,15.9436,15.9045,15.9192,51000.0
2006-05-05 13:30:00,32.56,32.6,32.49,32.54,164200.0,15.929,15.9485,15.8947,15.9192,164200.0
2006-05-05 14:00:00,32.52,34.44,32.46,32.49,255400.0,15.9094,16.8487,15.88,15.8947,255400.0
2006-05-05 14:30:00,32.5,32.63,32.47,32.55,173400.0,15.8996,15.9632,15.8849,15.9241,173400.0
2006-05-05 15:00:00,32.55,32.72,32.54,32.66,109000.0,15.9241,16.0072,15.9192,15.9779,109000.0
2006-05-05 15:30:00,32.67,32.72,32.64,32.69,421000.0,15.9828,16.0072,15.9681,15.9926,421000.0
2006-05-08 09:30:00,32.45,32.61,32.44,32.57,240800.0,15.8751,15.9534,15.8702,15.9338,240800.0
2006-05-08 10:00:00,32.57,32.6,32.36,32.4,125600.0,15.9338,15.9485,15.8311,15.8507,125600.0
2006-05-08 10:30:00,32.4,32.43,32.07,32.1,183200.0,15.8507,15.8654,15.6892,15.7039,183200.0
2006-05-08 11:00:00,32.1,32.15,32.08,32.12,103800.0,15.7039,15.7284,15.6941,15.7137,103800.0
2006-05-08 11:30:00,32.12,32.13,31.9,31.9,89400.0,15.7137,15.7186,15.6061,15.6061,89400.0
2006-05-08 12:00:00,31.91,32.03,31.9,32.02,95800.0,15.611,15.6697,15.6061,15.6648,95800.0
2006-05-08 12:30:00,32.02,32.13,32.0,32.13,60200.0,15.6648,15.7186,15.655,15.7186,60200.0
2006-05-08 13:00:00,32.13,32.23,32.13,32.16,105200.0,15.7186,15.7675,15.7186,15.7333,105200.0
2006-05-08 13:30:00,32.17,32.26,32.17,32.21,60400.0,15.7382,15.7822,15.7382,15.7577,60400.0
2006-05-08 14:00:00,32.2,32.31,32.19,32.29,371000.0,15.7528,15.8067,15.7479,15.7969,371000.0
2006-05-08 14:30:00,32.29,32.31,32.26,32.31,241800.0,15.7969,15.8067,15.7822,15.8067,241800.0
2006-05-08 15:00:00,32.3,32.38,32.29,32.38,166200.0,15.8018,15.8409,15.7969,15.8409,166200.0
2006-05-08 15:30:00,32.4,32.52,32.34,32.46,596200.0,15.8507,15.9094,15.8213,15.88,596200.0
2006-05-09 09:30:00,32.59,32.59,32.37,32.37,157600.0,15.9436,15.9436,15.836,15.836,157600.0
2006-05-09 10:00:00,32.4,32.41,32.29,32.29,65000.0,15.8507,15.8556,15.7969,15.7969,65000.0
2006-05-09 10:30:00,32.29,32.5,32.29,32.5,726600.0,15.7969,15.8996,15.7969,15.8996,726600.0
2006-05-09 11:00:00,32.45,32.47,32.41,32.41,222000.0,15.8751,15.8849,15.8556,15.8556,222000.0
2006-05-09 11:30:00,32.44,32.52,32.4,32.44,79200.0,15.8702,15.9094,15.8507,15.8702,79200.0
2006-05-09 12:00:00,32.43,32.45,32.38,32.38,169000.0,15.8654,15.8751,15.8409,15.8409,169000.0
2006-05-09 12:30:00,32.38,32.4,32.34,32.35,175400.0,15.8409,15.8507,15.8213,15.8262,175400.0
2006-05-09 13:00:00,32.35,32.36,32.3,32.32,230800.0,15.8262,15.8311,15.8018,15.8115,230800.0
2006-05-09 13:30:00,32.32,32.41,32.29,32.34,129400.0,15.8115,15.8556,15.7969,15.8213,129400.0
2006-05-09 14:00:00,32.34,32.35,32.3,32.31,162800.0,15.8213,15.8262,15.8018,15.8067,162800.0
2006-05-09 14:30:00,32.31,32.34,32.29,32.3,37200.0,15.8067,15.8213,15.7969,15.8018,37200.0
2006-05-09 15:00:00,32.3,32.38,32.3,32.35,145200.0,15.8018,15.8409,15.8018,15.8262,145200.0
2006-05-09 15:30:00,32.35,32.38,32.32,32.38,295800.0,15.8262,15.8409,15.8115,15.8409,295800.0
2006-05-10 09:30:00,32.33,32.48,32.3,32.36,168000.0,15.8164,15.8898,15.8018,15.8311,168000.0
2006-05-10 10:00:00,32.38,32.4,32.32,32.33,71000.0,15.8409,15.8507,15.8115,15.8164,71000.0
2006-05-10 10:30:00,32.33,32.47,32.32,32.34,49600.0,15.8164,15.8849,15.8115,15.8213,49600.0
2006-05-10 11:00:00,32.35,32.42,32.33,32.35,679400.0,15.8262,15.8605,15.8164,15.8262,679400.0
2006-05-10 11:30:00,32.36,32.41,32.32,32.4,315200.0,15.8311,15.8556,15.8115,15.8507,315200.0
2006-05-10 12:00:00,32.4,32.45,32.38,32.42,240000.0,15.8507,15.8751,15.8409,15.8605,240000.0
2006-05-10 12:30:00,32.42,32.55,32.4,32.5,439800.0,15.8605,15.9241,15.8507,15.8996,439800.0
2006-05-10 13:00:00,32.51,32.52,32.48,32.49,83400.0,15.9045,15.9094,15.8898,15.8947,83400.0
2006-05-10 13:30:00,32.49,32.5,32.4,32.43,184600.0,15.8947,15.8996,15.8507,15.8654,184600.0
2006-05-10 14:00:00,32.44,32.46,32.1,32.21,435200.0,15.8702,15.88,15.7039,15.7577,435200.0
2006-05-10 14:30:00,32.24,32.49,32.16,32.42,733800.0,15.7724,15.8947,15.7333,15.8605,733800.0
2006-05-10 15:00:00,32.4,32.62,32.37,32.57,181400.0,15.8507,15.9583,15.836,15.9338,181400.0
2006-05-10 15:30:00,32.57,32.66,32.54,32.65,235200.0,15.9338,15.9779,15.9192,15.973,235200.0
2006-05-11 09:30:00,32.63,32.7,32.4,32.49,125600.0,15.9632,15.9974,15.8507,15.8947,125600.0
2006-05-11 10:00:00,32.48,32.48,32.2,32.27,467600.0,15.8898,15.8898,15.7528,15.7871,467600.0
2006-05-11 10:30:00,32.27,32.36,32.15,32.16,429200.0,15.7871,15.8311,15.7284,15.7333,429200.0
2006-05-11 11:00:00,32.16,32.2,31.91,31.93,460000.0,15.7333,15.7528,15.611,15.6207,460000.0
2006-05-11 11:30:00,31.93,31.95,31.74,31.85,675600.0,15.6207,15.6305,15.5278,15.5816,675600.0
2006-05-11 12:00:00,31.82,31.84,31.71,31.77,170400.0,15.5669,15.5767,15.5131,15.5425,170400.0
2006-05-11 12:30:00,31.77,32.12,31.77,32.09,144200.0,15.5425,15.7137,15.5425,15.699,144200.0
2006-05-11 13:00:00,32.09,32.1,31.85,31.93,92600.0,15.699,15.7039,15.5816,15.6207,92600.0
2006-05-11 13:30:00,31.93,32.02,31.81,32.01,45600.0,15.6207,15.6648,15.562,15.6599,45600.0
2006-05-11 14:00:00,32.01,32.14,31.94,31.94,77800.0,15.6599,15.7235,15.6256,15.6256,77800.0
2006-05-11 14:30:00,31.95,31.97,31.86,31.91,84400.0,15.6305,15.6403,15.5865,15.611,84400.0
2006-05-11 15:00:00,31.9,32.06,31.86,31.93,87600.0,15.6061,15.6843,15.5865,15.6207,87600.0
2006-05-11 15:30:00,31.92,32.0,31.87,32.0,270400.0,15.6159,15.655,15.5914,15.655,270400.0
2006-05-12 09:30:00,31.88,31.98,31.75,31.86,108400.0,15.5963,15.6452,15.5327,15.5865,108400.0
2006-05-12 10:00:00,31.86,32.0,31.71,31.72,85800.0,15.5865,15.655,15.5131,15.518,85800.0
2006-05-12 10:30:00,31.73,31.93,31.73,31.9,99400.0,15.5229,15.6207,15.5229,15.6061,99400.0
2006-05-12 11:00:00,31.9,32.01,31.8,31.9,96400.0,15.6061,15.6599,15.5571,15.6061,96400.0
2006-05-12 11:30:00,31.9,31.94,31.8,31.85,99400.0,15.6061,15.6256,15.5571,15.5816,99400.0
2006-05-12 12:00:00,31.86,31.97,31.74,31.75,63600.0,15.5865,15.6403,15.5278,15.5327,63600.0
2006-05-12 12:30:00,31.75,31.75,31.51,31.53,104600.0,15.5327,15.5327,15.4153,15.4251,104600.0
2006-05-12 13:00:00,31.53,31.64,31.5,31.59,97600.0,15.4251,15.4789,15.4104,15.4544,97600.0
2006-05-12 13:30:00,31.58,31.59,31.49,31.57,80600.0,15.4495,15.4544,15.4055,15.4446,80600.0
2006-05-12 14:00:00,31.63,31.7,31.55,31.63,85200.0,15.474,15.5082,15.4348,15.474,85200.0
2006-05-12 14:30:00,31.61,31.61,31.47,31.47,59000.0,15.4642,15.4642,15.3957,15.3957,59000.0
2006-05-12 15:00:00,31.48,31.61,31.46,31.53,87600.0,15.4006,15.4642,15.3908,15.4251,87600.0
2006-05-12 15:30:00,31.53,31.54,31.25,31.32,1801400.0,15.4251,15.43,15.2881,15.3223,1801400.0
2006-05-15 09:30:00,31.33,31.69,31.33,31.61,830200.0,15.3272,15.5033,15.3272,15.4642,830200.0
2006-05-15 10:00:00,31.6,31.61,31.42,31.52,837800.0,15.4593,15.4642,15.3712,15.4202,837800.0
2006-05-15 10:30:00,31.51,31.58,31.46,31.48,373400.0,15.4153,15.4495,15.3908,15.4006,373400.0
2006-05-15 11:00:00,31.48,31.66,31.4,31.6,644800.0,15.4006,15.4887,15.3615,15.4593,644800.0
2006-05-15 11:30:00,31.6,31.63,31.43,31.49,249400.0,15.4593,15.474,15.3761,15.4055,249400.0
2006-05-15 12:00:00,31.49,31.49,31.25,31.33,204000.0,15.4055,15.4055,15.2881,15.3272,204000.0
2006-05-15 12:30:00,31.33,31.36,31.16,31.21,164800.0,15.3272,15.3419,15.244,15.2685,164800.0
2006-05-15 13:00:00,31.22,31.36,31.0,31.07,311000.0,15.2734,15.3419,15.1658,15.2,311000.0
2006-05-15 13:30:00,31.07,31.17,31.0,31.15,112800.0,15.2,15.2489,15.1658,15.2392,112800.0
2006-05-15 14:00:00,31.16,31.2,31.05,31.08,181000.0,15.244,15.2636,15.1902,15.2049,181000.0
2006-05-15 14:30:00,31.09,31.14,31.05,31.05,199400.0,15.2098,15.2343,15.1902,15.1902,199400.0
2006-05-15 15:00:00,31.06,31.3,31.01,31.16,146000.0,15.1951,15.3125,15.1707,15.244,146000.0
2006-05-15 15:30:00,31.18,31.31,31.17,31.29,680800.0,15.2538,15.3174,15.2489,15.3076,680800.0
2006-05-16 09:30:00,31.36,31.4,31.22,31.35,295600.0,15.3419,15.3615,15.2734,15.337,295600.0
2006-05-16 10:00:00,31.34,31.48,31.3,31.42,391000.0,15.3321,15.4006,15.3125,15.3712,391000.0
2006-05-16 10:30:00,31.4,31.42,31.34,31.35,51000.0,15.3615,15.3712,15.3321,15.337,51000.0
2006-05-16 11:00:00,31.34,31.54,31.25,31.43,173000.0,15.3321,15.43,15.2881,15.3761,173000.0
2006-05-16 11:30:00,31.43,31.48,31.34,31.43,92600.0,15.3761,15.4006,15.3321,15.3761,92600.0
2006-05-16 12:00:00,31.43,31.55,31.43,31.48,62400.0,15.3761,15.4348,15.3761,15.4006,62400.0
2006-05-16 12:30:00,31.48,31.48,31.36,31.47,66800.0,15.4006,15.4006,15.3419,15.3957,66800.0
2006-05-16 13:00:00,31.47,31.48,31.36,31.4,227800.0,15.3957,15.4006,15.3419,15.3615,227800.0
2006-05-16 13:30:00,31.4,31.43,31.3,31.3,79200.0,15.3615,15.3761,15.3125,15.3125,79200.0
2006-05-16 14:00:00,31.3,31.3,31.05,31.25,173400.0,15.3125,15.3125,15.1902,15.2881,173400.0
2006-05-16 14:30:00,31.28,31.34,31.21,31.23,138200.0,15.3028,15.3321,15.2685,15.2783,138200.0
2006-05-16 15:00:00,31.24,31.29,31.21,31.26,119200.0,15.2832,15.3076,15.2685,15.293,119200.0
2006-05-16 15:30:00,31.27,31.3,31.23,31.27,163600.0,15.2979,15.3125,15.2783,15.2979,163600.0
2006-05-17 09:30:00,31.0,31.23,30.88,31.1,126600.0,15.1658,15.2783,15.1071,15.2147,126600.0
2006-05-17 10:00:00,31.1,31.17,30.95,30.95,236200.0,15.2147,15.2489,15.1413,15.1413,236200.0
2006-05-17 10:30:00,30.98,31.05,30.89,30.96,241600.0,15.156,15.1902,15.112,15.1462,241600.0
2006-05-17 11:00:00,30.97,31.0,30.32,30.38,457800.0,15.1511,15.1658,14.8331,14.8625,457800.0
2006-05-17 11:30:00,30.36,30.54,30.22,30.38,148200.0,14.8527,14.9407,14.7842,14.8625,148200.0
2006-05-17 12:00:00,30.4,30.75,30.4,30.46,125000.0,14.8722,15.0435,14.8722,14.9016,125000.0
2006-05-17 12:30:00,30.46,30.53,30.44,30.53,80000.0,14.9016,14.9358,14.8918,14.9358,80000.0
2006-05-17 13:00:00,30.53,30.59,30.35,30.4,275800.0,14.9358,14.9652,14.8478,14.8722,275800.0
2006-05-17 13:30:00,30.39,30.65,30.37,30.57,153200.0,14.8674,14.9945,14.8576,14.9554,153200.0
2006-05-17 14:00:00,30.57,30.68,30.47,30.5,152000.0,14.9554,15.0092,14.9065,14.9212,152000.0
2006-05-17 14:30:00,30.5,30.58,30.33,30.48,210800.0,14.9212,14.9603,14.838,14.9114,210800.0
2006-05-17 15:00:00,30.46,30.55,30.4,30.48,187400.0,14.9016,14.9456,14.8722,14.9114,187400.0
2006-05-17 15:30:00,30.48,30.53,30.32,30.36,304800.0,14.9114,14.9358,14.8331,14.8527,304800.0
2006-05-18 09:30:00,29.93,30.45,29.93,30.35,622600.0,14.6423,14.8967,14.6423,14.8478,622600.0
2006-05-18 10:00:00,30.35,30.5,30.3,30.4,639600.0,14.8478,14.9212,14.8233,14.8722,639600.0
2006-05-18 10:30:00,30.41,30.58,30.33,30.38,490400.0,14.8771,14.9603,14.838,14.8625,490400.0
2006-05-18 11:00:00,30.36,30.47,30.33,30.43,392000.0,14.8527,14.9065,14.838,14.8869,392000.0
2006-05-18 11:30:00,30.44,30.63,30.41,30.49,318200.0,14.8918,14.9848,14.8771,14.9163,318200.0
2006-05-18 12:00:00,30.49,30.61,30.42,30.56,229000.0,14.9163,14.975,14.882,14.9505,229000.0
2006-05-18 12:30:00,30.54,30.7,30.53,30.6,273000.0,14.9407,15.019,14.9358,14.9701,273000.0
2006-05-18 13:00:00,30.58,30.71,30.43,30.65,574400.0,14.9603,15.0239,14.8869,14.9945,574400.0
2006-05-18 13:30:00,30.63,30.68,30.55,30.65,397000.0,14.9848,15.0092,14.9456,14.9945,397000.0
2006-05-18 14:00:00,30.63,30.68,30.6,30.64,460200.0,14.9848,15.0092,14.9701,14.9897,460200.0
2006-05-18 14:30:00,30.67,30.88,30.65,30.75,296000.0,15.0043,15.1071,14.9945,15.0435,296000.0
2006-05-18 15:00:00,30.76,30.92,30.58,30.77,306400.0,15.0484,15.1266,14.9603,15.0533,306400.0
2006-05-18 15:30:00,30.78,30.84,30.64,30.67,933400.0,15.0581,15.0875,14.9897,15.0043,933400.0
2006-05-19 09:30:00,30.85,30.97,29.5,30.96,673000.0,15.0924,15.1511,14.4319,15.1462,673000.0
2006-05-19 10:00:00,30.96,31.06,30.9,30.91,348400.0,15.1462,15.1951,15.1169,15.1217,348400.0
2006-05-19 10:30:00,30.91,30.94,30.84,30.93,397400.0,15.1217,15.1364,15.0875,15.1315,397400.0
2006-05-19 11:00:00,30.91,30.93,30.74,30.86,494800.0,15.1217,15.1315,15.0386,15.0973,494800.0
2006-05-19 11:30:00,30.85,30.88,30.68,30.82,293800.0,15.0924,15.1071,15.0092,15.0777,293800.0
2006-05-19 12:00:00,30.86,30.9,30.78,30.85,390000.0,15.0973,15.1169,15.0581,15.0924,390000.0
2006-05-19 12:30:00,30.82,30.97,30.82,30.94,202800.0,15.0777,15.1511,15.0777,15.1364,202800.0
2006-05-19 13:00:00,30.95,30.96,30.88,30.95,531600.0,15.1413,15.1462,15.1071,15.1413,531600.0
2006-05-19 13:30:00,30.95,31.11,30.93,30.97,326200.0,15.1413,15.2196,15.1315,15.1511,326200.0
2006-05-19 14:00:00,30.97,31.04,30.91,30.94,264400.0,15.1511,15.1853,15.1217,15.1364,264400.0
2006-05-19 14:30:00,30.95,30.95,30.73,30.74,190800.0,15.1413,15.1413,15.0337,15.0386,190800.0
2006-05-19 15:00:00,30.75,30.81,30.65,30.68,308400.0,15.0435,15.0728,14.9945,15.0092,308400.0
2006-05-19 15:30:00,30.69,30.86,30.58,30.81,1182600.0,15.0141,15.0973,14.9603,15.0728,1182600.0
2006-05-22 09:30:00,30.53,31.0,30.5,30.93,189200.0,14.9358,15.1658,14.9212,15.1315,189200.0
2006-05-22 10:00:00,30.91,30.98,30.86,30.91,140400.0,15.1217,15.156,15.0973,15.1217,140400.0
2006-05-22 10:30:00,30.89,31.0,30.85,30.87,162800.0,15.112,15.1658,15.0924,15.1022,162800.0
2006-05-22 11:00:00,30.91,30.93,30.66,30.83,152000.0,15.1217,15.1315,14.9994,15.0826,152000.0
2006-05-22 11:30:00,30.84,30.99,30.65,30.79,151800.0,15.0875,15.1609,14.9945,15.063,151800.0
2006-05-22 12:00:00,30.85,30.94,30.8,30.83,189800.0,15.0924,15.1364,15.0679,15.0826,189800.0
2006-05-22 12:30:00,30.83,30.93,30.77,30.87,163800.0,15.0826,15.1315,15.0533,15.1022,163800.0
2006-05-22 13:00:00,30.86,30.94,30.82,30.9,150000.0,15.0973,15.1364,15.0777,15.1169,150000.0
2006-05-22 13:30:00,30.91,30.93,30.77,30.79,110600.0,15.1217,15.1315,15.0533,15.063,110600.0
2006-05-22 14:00:00,30.82,30.86,30.67,30.75,149400.0,15.0777,15.0973,15.0043,15.0435,149400.0
2006-05-22 14:30:00,30.78,30.92,30.74,30.84,111800.0,15.0581,15.1266,15.0386,15.0875,111800.0
2006-05-22 15:00:00,30.83,30.98,30.81,30.94,235000.0,15.0826,15.156,15.0728,15.1364,235000.0
2006-05-22 15:30:00,30.96,31.0,30.75,30.75,270600.0,15.1462,15.1658,15.0435,15.0435,270600.0
2006-05-23 09:30:00,30.75,31.07,30.73,31.04,399600.0,15.0435,15.2,15.0337,15.1853,399600.0
2006-05-23 10:00:00,31.08,31.35,31.05,31.27,262800.0,15.2049,15.337,15.1902,15.2979,262800.0
2006-05-23 10:30:00,31.25,31.31,31.18,31.24,207800.0,15.2881,15.3174,15.2538,15.2832,207800.0
2006-05-23 11:00:00,31.25,31.38,31.14,31.36,356000.0,15.2881,15.3517,15.2343,15.3419,356000.0
2006-05-23 11:30:00,31.33,31.4,31.29,31.3,196200.0,15.3272,15.3615,15.3076,15.3125,196200.0
2006-05-23 12:00:00,31.31,31.41,31.27,31.35,165400.0,15.3174,15.3664,15.2979,15.337,165400.0
2006-05-23 12:30:00,31.35,31.48,31.3,31.39,206800.0,15.337,15.4006,15.3125,15.3566,206800.0
2006-05-23 13:00:00,31.38,31.4,31.36,31.37,127800.0,15.3517,15.3615,15.3419,15.3468,127800.0
2006-05-23 13:30:00,31.39,31.39,31.25,31.26,251200.0,15.3566,15.3566,15.2881,15.293,251200.0
2006-05-23 14:00:00,31.27,31.33,31.18,31.25,360400.0,15.2979,15.3272,15.2538,15.2881,360400.0
2006-05-23 14:30:00,31.25,31.32,31.16,31.17,394000.0,15.2881,15.3223,15.244,15.2489,394000.0
2006-05-23 15:00:00,31.17,31.18,31.06,31.11,294200.0,15.2489,15.2538,15.1951,15.2196,294200.0
2006-05-23 15:30:00,31.13,31.13,30.73,30.83,507000.0,15.2294,15.2294,15.0337,15.0826,507000.0
2006-05-24 09:30:00,30.7,30.8,30.43,30.77,471800.0,15.019,15.0679,14.8869,15.0533,471800.0
2006-05-24 10:00:00,30.75,30.84,30.47,30.81,603400.0,15.0435,15.0875,14.9065,15.0728,603400.0
2006-05-24 10:30:00,30.78,30.89,30.73,30.8,147000.0,15.0581,15.112,15.0337,15.0679,147000.0
2006-05-24 11:00:00,30.8,30.86,30.68,30.72,129400.0,15.0679,15.0973,15.0092,15.0288,129400.0
2006-05-24 11:30:00,30.7,30.79,30.57,30.74,270600.0,15.019,15.063,14.9554,15.0386,270600.0
2006-05-24 12:00:00,30.74,30.78,30.45,30.52,152400.0,15.0386,15.0581,14.8967,14.9309,152400.0
2006-05-24 12:30:00,30.52,30.53,30.25,30.25,332800.0,14.9309,14.9358,14.7989,14.7989,332800.0
2006-05-24 13:00:00,30.24,30.56,30.06,30.41,339400.0,14.794,14.9505,14.7059,14.8771,339400.0
2006-05-24 13:30:00,30.41,30.6,30.38,30.5,278200.0,14.8771,14.9701,14.8625,14.9212,278200.0
2006-05-24 14:00:00,30.5,30.56,30.4,30.5,387800.0,14.9212,14.9505,14.8722,14.9212,387800.0
2006-05-24 14:30:00,30.5,30.75,30.47,30.68,432800.0,14.9212,15.0435,14.9065,15.0092,432800.0
2006-05-24 15:00:00,30.65,30.78,30.61,30.78,305200.0,14.9945,15.0581,14.975,15.0581,305200.0
2006-05-24 15:30:00,30.8,31.03,30.77,30.92,329000.0,15.0679,15.1805,15.0533,15.1266,329000.0
2006-05-25 09:30:00,31.03,31.05,30.86,30.95,190200.0,15.1805,15.1902,15.0973,15.1413,190200.0
2006-05-25 10:00:00,30.96,30.96,30.76,30.84,231800.0,15.1462,15.1462,15.0484,15.0875,231800.0
2006-05-25 10:30:00,30.86,31.03,30.84,31.0,166800.0,15.0973,15.1805,15.0875,15.1658,166800.0
2006-05-25 11:00:00,30.98,31.1,30.93,30.98,274200.0,15.156,15.2147,15.1315,15.156,274200.0
2006-05-25 11:30:00,30.97,31.13,30.94,31.13,139200.0,15.1511,15.2294,15.1364,15.2294,139200.0
2006-05-25 12:00:00,31.14,31.15,31.03,31.07,117200.0,15.2343,15.2392,15.1805,15.2,117200.0
2006-05-25 12:30:00,31.07,31.07,30.91,30.95,98200.0,15.2,15.2,15.1217,15.1413,98200.0
2006-05-25 13:00:00,30.97,31.0,30.89,30.98,68800.0,15.1511,15.1658,15.112,15.156,68800.0
2006-05-25 13:30:00,30.98,31.1,30.94,31.06,123200.0,15.156,15.2147,15.1364,15.1951,123200.0
2006-05-25 14:00:00,31.06,31.13,31.01,31.11,127000.0,15.1951,15.2294,15.1707,15.2196,127000.0
2006-05-25 14:30:00,31.09,31.22,31.06,31.16,188400.0,15.2098,15.2734,15.1951,15.244,188400.0
2006-05-25 15:00:00,31.16,31.18,31.07,31.08,108800.0,15.244,15.2538,15.2,15.2049,108800.0
2006-05-25 15:30:00,31.08,31.24,31.08,31.24,293600.0,15.2049,15.2832,15.2049,15.2832,293600.0
2006-05-26 09:30:00,31.43,31.43,31.1,31.19,310600.0,15.3761,15.3761,15.2147,15.2587,310600.0
2006-05-26 10:00:00,31.19,31.34,31.13,31.32,336000.0,15.2587,15.3321,15.2294,15.3223,336000.0
2006-05-26 10:30:00,31.33,31.41,31.26,31.35,177200.0,15.3272,15.3664,15.293,15.337,177200.0
2006-05-26 11:00:00,31.35,31.38,31.27,31.36,66400.0,15.337,15.3517,15.2979,15.3419,66400.0
2006-05-26 11:30:00,31.36,31.37,31.28,31.35,46200.0,15.3419,15.3468,15.3028,15.337,46200.0
2006-05-26 12:00:00,31.36,31.4,31.34,31.4,42400.0,15.3419,15.3615,15.3321,15.3615,42400.0
2006-05-26 12:30:00,31.4,31.45,31.39,31.45,26400.0,15.3615,15.3859,15.3566,15.3859,26400.0
2006-05-26 13:00:00,31.43,31.55,31.42,31.55,36000.0,15.3761,15.4348,15.3712,15.4348,36000.0
2006-05-26 13:30:00,31.54,31.69,31.52,31.69,71600.0,15.43,15.5033,15.4202,15.5033,71600.0
2006-05-26 14:00:00,31.68,31.77,31.61,31.72,112600.0,15.4984,15.5425,15.4642,15.518,112600.0
2006-05-26 14:30:00,31.74,31.8,31.7,31.72,132200.0,15.5278,15.5571,15.5082,15.518,132200.0
2006-05-26 15:00:00,31.72,31.82,31.5,31.82,168800.0,15.518,15.5669,15.4104,15.5669,168800.0
2006-05-26 15:30:00,31.81,31.86,31.75,31.85,192600.0,15.562,15.5865,15.5327,15.5816,192600.0
2006-05-30 09:30:00,31.85,31.85,31.58,31.72,161600.0,15.5816,15.5816,15.4495,15.518,161600.0
2006-05-30 10:00:00,31.75,31.75,31.56,31.58,111400.0,15.5327,15.5327,15.4397,15.4495,111400.0
2006-05-30 10:30:00,31.59,31.73,31.5,31.6,78200.0,15.4544,15.5229,15.4104,15.4593,78200.0
2006-05-30 11:00:00,31.57,31.67,31.48,31.5,88800.0,15.4446,15.4936,15.4006,15.4104,88800.0
2006-05-30 11:30:00,31.51,31.64,31.5,31.55,57800.0,15.4153,15.4789,15.4104,15.4348,57800.0
2006-05-30 12:00:00,31.54,31.54,31.38,31.5,53800.0,15.43,15.43,15.3517,15.4104,53800.0
2006-05-30 12:30:00,31.52,31.59,31.5,31.51,124400.0,15.4202,15.4544,15.4104,15.4153,124400.0
2006-05-30 13:00:00,31.5,31.57,31.41,31.49,49400.0,15.4104,15.4446,15.3664,15.4055,49400.0
2006-05-30 13:30:00,31.47,31.57,31.43,31.52,50000.0,15.3957,15.4446,15.3761,15.4202,50000.0
2006-05-30 14:00:00,31.52,31.65,31.52,31.59,113600.0,15.4202,15.4838,15.4202,15.4544,113600.0
2006-05-30 14:30:00,31.58,31.61,31.5,31.5,67200.0,15.4495,15.4642,15.4104,15.4104,67200.0
2006-05-30 15:00:00,31.5,31.51,31.33,31.45,112800.0,15.4104,15.4153,15.3272,15.3859,112800.0
2006-05-30 15:30:00,31.45,31.5,31.25,31.36,239200.0,15.3859,15.4104,15.2881,15.3419,239200.0
2006-05-31 09:30:00,31.43,31.62,31.42,31.58,269800.0,15.3761,15.4691,15.3712,15.4495,269800.0
2006-05-31 10:00:00,31.6,31.86,31.58,31.86,318400.0,15.4593,15.5865,15.4495,15.5865,318400.0
2006-05-31 10:30:00,31.85,32.04,31.83,31.84,188400.0,15.5816,15.6746,15.5718,15.5767,188400.0
2006-05-31 11:00:00,31.85,31.88,31.67,31.68,248000.0,15.5816,15.5963,15.4936,15.4984,248000.0
2006-05-31 11:30:00,31.73,31.76,31.61,31.64,188600.0,15.5229,15.5376,15.4642,15.4789,188600.0
2006-05-31 12:00:00,31.64,31.81,31.58,31.81,339200.0,15.4789,15.562,15.4495,15.562,339200.0
2006-05-31 12:30:00,31.8,31.81,31.74,31.74,90600.0,15.5571,15.562,15.5278,15.5278,90600.0
2006-05-31 13:00:00,31.75,31.77,31.59,31.59,109600.0,15.5327,15.5425,15.4544,15.4544,109600.0
2006-05-31 13:30:00,31.59,31.68,31.53,31.59,62600.0,15.4544,15.4984,15.4251,15.4544,62600.0
2006-05-31 14:00:00,31.58,31.68,31.45,31.58,272400.0,15.4495,15.4984,15.3859,15.4495,272400.0
2006-05-31 14:30:00,31.59,31.71,31.5,31.68,187600.0,15.4544,15.5131,15.4104,15.4984,187600.0
2006-05-31 15:00:00,31.68,31.82,31.61,31.78,300600.0,15.4984,15.5669,15.4642,15.5474,300600.0
2006-05-31 15:30:00,31.79,32.0,31.68,31.9,506400.0,15.5523,15.655,15.4984,15.6061,506400.0
2006-06-01 09:30:00,31.87,32.36,31.83,32.3,1005800.0,15.5914,15.8311,15.5718,15.8018,1005800.0
2006-06-01 10:00:00,32.3,32.5,32.17,32.43,929600.0,15.8018,15.8996,15.7382,15.8654,929600.0
2006-06-01 10:30:00,32.41,32.49,32.39,32.44,502800.0,15.8556,15.8947,15.8458,15.8702,502800.0
2006-06-01 11:00:00,32.44,32.71,32.44,32.71,251400.0,15.8702,16.0023,15.8702,16.0023,251400.0
2006-06-01 11:30:00,32.68,32.85,32.68,32.75,273400.0,15.9877,16.0708,15.9877,16.0219,273400.0
2006-06-01 12:00:00,32.75,32.79,32.68,32.69,71200.0,16.0219,16.0415,15.9877,15.9926,71200.0
2006-06-01 12:30:00,32.69,32.76,32.6,32.6,138600.0,15.9926,16.0268,15.9485,15.9485,138600.0
2006-06-01 13:00:00,32.6,32.64,32.52,32.63,203600.0,15.9485,15.9681,15.9094,15.9632,203600.0
2006-06-01 13:30:00,32.63,32.71,32.59,32.66,189800.0,15.9632,16.0023,15.9436,15.9779,189800.0
2006-06-01 14:00:00,32.65,32.7,32.6,32.67,243800.0,15.973,15.9974,15.9485,15.9828,243800.0
2006-06-01 14:30:00,32.69,32.77,32.61,32.74,222400.0,15.9926,16.0317,15.9534,16.017,222400.0
2006-06-01 15:00:00,32.74,32.89,32.73,32.82,256400.0,16.017,16.0904,16.0121,16.0562,256400.0
2006-06-01 15:30:00,32.82,32.99,32.81,32.94,316600.0,16.0562,16.1393,16.0513,16.1149,316600.0
2006-06-02 09:30:00,32.96,33.0,32.76,32.88,367800.0,16.1246,16.1442,16.0268,16.0855,367800.0
2006-06-02 10:00:00,32.85,32.98,32.8,32.87,159000.0,16.0708,16.1344,16.0464,16.0806,159000.0
2006-06-02 10:30:00,32.88,33.01,32.84,32.96,174200.0,16.0855,16.1491,16.0659,16.1246,174200.0
2006-06-02 11:00:00,32.97,33.09,32.97,33.01,302600.0,16.1295,16.1882,16.1295,16.1491,302600.0
2006-06-02 11:30:00,33.02,33.07,32.91,33.06,144600.0,16.154,16.1785,16.1002,16.1736,144600.0
2006-06-02 12:00:00,33.06,33.13,33.0,33.1,100800.0,16.1736,16.2078,16.1442,16.1931,100800.0
2006-06-02 12:30:00,33.09,33.2,33.03,33.13,1169400.0,16.1882,16.2421,16.1589,16.2078,1169400.0
2006-06-02 13:00:00,33.13,33.25,33.13,33.25,263200.0,16.2078,16.2665,16.2078,16.2665,263200.0
2006-06-02 13:30:00,33.24,33.35,33.23,33.27,521200.0,16.2616,16.3154,16.2567,16.2763,521200.0
2006-06-02 14:00:00,33.29,33.34,33.23,33.29,177800.0,16.2861,16.3105,16.2567,16.2861,177800.0
2006-06-02 14:30:00,33.3,33.43,33.28,33.4,236200.0,16.291,16.3546,16.2812,16.3399,236200.0
2006-06-02 15:00:00,33.4,33.49,33.32,33.49,288400.0,16.3399,16.3839,16.3008,16.3839,288400.0
2006-06-02 15:30:00,33.48,33.5,33.37,33.49,354400.0,16.379,16.3888,16.3252,16.3839,354400.0
2006-06-05 09:30:00,33.4,33.42,33.31,33.38,181600.0,16.3399,16.3497,16.2959,16.3301,181600.0
2006-06-05 10:00:00,33.38,33.67,33.37,33.67,340200.0,16.3301,16.472,16.3252,16.472,340200.0
2006-06-05 10:30:00,33.66,33.77,33.63,33.76,104000.0,16.4671,16.5209,16.4524,16.516,104000.0
2006-06-05 11:00:00,33.76,33.82,33.63,33.63,121600.0,16.516,16.5454,16.4524,16.4524,121600.0
2006-06-05 11:30:00,33.62,33.68,33.61,33.68,85200.0,16.4475,16.4769,16.4426,16.4769,85200.0
2006-06-05 12:00:00,33.66,33.7,33.61,33.66,51800.0,16.4671,16.4867,16.4426,16.4671,51800.0
2006-06-05 12:30:00,33.66,33.68,33.6,33.68,67400.0,16.4671,16.4769,16.4377,16.4769,67400.0
2006-06-05 13:00:00,33.69,33.72,33.6,33.65,332000.0,16.4818,16.4964,16.4377,16.4622,332000.0
2006-06-05 13:30:00,33.65,33.68,33.61,33.65,64600.0,16.4622,16.4769,16.4426,16.4622,64600.0
2006-06-05 14:00:00,33.66,33.68,33.4,33.49,214000.0,16.4671,16.4769,16.3399,16.3839,214000.0
2006-06-05 14:30:00,33.48,33.51,33.38,33.41,172400.0,16.379,16.3937,16.3301,16.3448,172400.0
2006-06-05 15:00:00,33.41,33.49,33.35,33.4,190800.0,16.3448,16.3839,16.3154,16.3399,190800.0
2006-06-05 15:30:00,33.4,33.42,33.18,33.31,419800.0,16.3399,16.3497,16.2323,16.2959,419800.0
2006-06-06 09:30:00,33.03,33.03,32.91,32.99,211000.0,16.2997,16.2997,16.2405,16.28,211000.0
2006-06-06 10:00:00,32.98,32.99,32.76,32.77,441000.0,16.2751,16.28,16.1665,16.1714,441000.0
2006-06-06 10:30:00,32.77,32.77,32.37,32.41,200200.0,16.1714,16.1714,15.974,15.9938,200200.0
2006-06-06 11:00:00,32.41,32.46,32.29,32.32,309600.0,15.9938,16.0185,15.9346,15.9494,309600.0
2006-06-06 11:30:00,32.32,32.45,32.31,32.39,187000.0,15.9494,16.0135,15.9444,15.9839,187000.0
2006-06-06 12:00:00,32.38,32.69,32.35,32.49,118000.0,15.979,16.132,15.9642,16.0333,118000.0
2006-06-06 12:30:00,32.49,32.83,32.48,32.8,118600.0,16.0333,16.201,16.0283,16.1862,118600.0
2006-06-06 13:00:00,32.8,32.92,32.71,32.88,88400.0,16.1862,16.2455,16.1418,16.2257,88400.0
2006-06-06 13:30:00,32.88,32.89,32.58,32.65,96200.0,16.2257,16.2307,16.0777,16.1122,96200.0
2006-06-06 14:00:00,32.68,32.68,32.4,32.51,128400.0,16.127,16.127,15.9888,16.0431,128400.0
2006-06-06 14:30:00,32.49,32.52,32.33,32.37,99800.0,16.0333,16.0481,15.9543,15.974,99800.0
2006-06-06 15:00:00,32.38,32.42,32.21,32.38,190000.0,15.979,15.9987,15.8951,15.979,190000.0
2006-06-06 15:30:00,32.38,32.7,32.32,32.69,323200.0,15.979,16.1369,15.9494,16.132,323200.0
2006-06-07 09:30:00,32.75,32.81,32.63,32.69,325000.0,16.1616,16.1912,16.1024,16.132,325000.0
2006-06-07 10:00:00,32.69,33.0,32.69,32.98,219600.0,16.132,16.2849,16.132,16.2751,219600.0
2006-06-07 10:30:00,32.98,33.13,32.96,33.12,291600.0,16.2751,16.3491,16.2652,16.3442,291600.0
2006-06-07 11:00:00,33.11,33.15,32.95,32.96,165800.0,16.3392,16.359,16.2603,16.2652,165800.0
2006-06-07 11:30:00,32.95,33.08,32.95,33.04,244400.0,16.2603,16.3244,16.2603,16.3047,244400.0
2006-06-07 12:00:00,33.04,33.04,32.88,32.88,159400.0,16.3047,16.3047,16.2257,16.2257,159400.0
2006-06-07 12:30:00,32.9,32.98,32.81,32.85,147200.0,16.2356,16.2751,16.1912,16.2109,147200.0
2006-06-07 13:00:00,32.88,32.96,32.82,32.93,260800.0,16.2257,16.2652,16.1961,16.2504,260800.0
2006-06-07 13:30:00,32.94,33.01,32.84,32.97,208600.0,16.2553,16.2899,16.206,16.2701,208600.0
2006-06-07 14:00:00,32.97,33.0,32.87,32.95,274200.0,16.2701,16.2849,16.2208,16.2603,274200.0
2006-06-07 14:30:00,32.93,32.95,32.75,32.77,150800.0,16.2504,16.2603,16.1616,16.1714,150800.0
2006-06-07 15:00:00,32.76,32.84,31.68,32.68,521800.0,16.1665,16.206,15.6335,16.127,521800.0
2006-06-07 15:30:00,32.68,32.81,32.6,32.6,846800.0,16.127,16.1912,16.0875,16.0875,846800.0
2006-06-08 09:30:00,32.45,32.62,32.34,32.4,549000.0,16.0135,16.0974,15.9592,15.9888,549000.0
2006-06-08 10:00:00,32.48,32.6,32.41,32.5,225600.0,16.0283,16.0875,15.9938,16.0382,225600.0
2006-06-08 10:30:00,32.52,32.71,32.49,32.66,451600.0,16.0481,16.1418,16.0333,16.1172,451600.0
2006-06-08 11:00:00,32.68,32.98,32.68,32.94,303000.0,16.127,16.2751,16.127,16.2553,303000.0
2006-06-08 11:30:00,32.95,33.03,32.81,33.03,228400.0,16.2603,16.2997,16.1912,16.2997,228400.0
2006-06-08 12:00:00,33.02,33.07,32.79,32.88,210200.0,16.2948,16.3195,16.1813,16.2257,210200.0
2006-06-08 12:30:00,32.88,32.93,32.75,32.75,404600.0,16.2257,16.2504,16.1616,16.1616,404600.0
2006-06-08 13:00:00,32.73,32.82,32.68,32.74,255400.0,16.1517,16.1961,16.127,16.1566,255400.0
2006-06-08 13:30:00,32.74,32.77,32.6,32.69,364800.0,16.1566,16.1714,16.0875,16.132,364800.0
2006-06-08 14:00:00,32.69,32.7,32.52,32.52,425000.0,16.132,16.1369,16.0481,16.0481,425000.0
2006-06-08 14:30:00,32.52,32.67,32.51,32.55,158800.0,16.0481,16.1221,16.0431,16.0629,158800.0
2006-06-08 15:00:00,32.56,32.76,32.56,32.67,158600.0,16.0678,16.1665,16.0678,16.1221,158600.0
2006-06-08 15:30:00,32.68,32.74,32.59,32.64,246400.0,16.127,16.1566,16.0826,16.1073,246400.0
2006-06-09 09:30:00,32.58,32.8,32.52,32.8,166200.0,16.0777,16.1862,16.0481,16.1862,166200.0
2006-06-09 10:00:00,32.75,32.98,32.75,32.94,164200.0,16.1616,16.2751,16.1616,16.2553,164200.0
2006-06-09 10:30:00,32.94,33.16,32.87,32.98,572600.0,16.2553,16.3639,16.2208,16.2751,572600.0
2006-06-09 11:00:00,32.97,33.1,32.96,33.02,88000.0,16.2701,16.3343,16.2652,16.2948,88000.0
2006-06-09 11:30:00,33.0,33.04,32.84,32.93,420600.0,16.2849,16.3047,16.206,16.2504,420600.0
2006-06-09 12:00:00,32.91,33.01,32.91,32.95,159400.0,16.2405,16.2899,16.2405,16.2603,159400.0
2006-06-09 12:30:00,32.96,33.05,32.88,32.93,229600.0,16.2652,16.3096,16.2257,16.2504,229600.0
2006-06-09 13:00:00,32.91,32.99,32.9,32.93,336600.0,16.2405,16.28,16.2356,16.2504,336600.0
2006-06-09 13:30:00,32.93,33.06,32.92,33.02,586200.0,16.2504,16.3145,16.2455,16.2948,586200.0
2006-06-09 14:00:00,33.02,33.14,33.02,33.14,152000.0,16.2948,16.354,16.2948,16.354,152000.0
2006-06-09 14:30:00,33.13,33.15,33.07,33.07,192000.0,16.3491,16.359,16.3195,16.3195,192000.0
2006-06-09 15:00:00,33.05,33.15,33.0,33.12,341200.0,16.3096,16.359,16.2849,16.3442,341200.0
2006-06-09 15:30:00,33.12,33.18,32.99,33.01,703800.0,16.3442,16.3738,16.28,16.2899,703800.0
2006-06-12 09:30:00,32.73,33.06,32.7,33.04,239400.0,16.1517,16.3145,16.1369,16.3047,239400.0
2006-06-12 10:00:00,33.01,33.15,33.0,33.15,225000.0,16.2899,16.359,16.2849,16.359,225000.0
2006-06-12 10:30:00,33.13,33.2,33.01,33.07,274000.0,16.3491,16.3836,16.2899,16.3195,274000.0
2006-06-12 11:00:00,33.06,33.15,32.99,33.13,420400.0,16.3145,16.359,16.28,16.3491,420400.0
2006-06-12 11:30:00,33.14,33.23,32.98,33.09,241400.0,16.354,16.3984,16.2751,16.3294,241400.0
2006-06-12 12:00:00,33.08,33.28,33.07,33.24,111200.0,16.3244,16.4231,16.3195,16.4034,111200.0
2006-06-12 12:30:00,33.24,33.31,33.22,33.25,108400.0,16.4034,16.4379,16.3935,16.4083,108400.0
2006-06-12 13:00:00,33.25,33.3,33.2,33.27,363400.0,16.4083,16.433,16.3836,16.4182,363400.0
2006-06-12 13:30:00,33.27,33.38,33.2,33.35,126600.0,16.4182,16.4725,16.3836,16.4577,126600.0
2006-06-12 14:00:00,33.35,33.35,33.24,33.33,229800.0,16.4577,16.4577,16.4034,16.4478,229800.0
2006-06-12 14:30:00,33.33,33.33,33.21,33.25,229400.0,16.4478,16.4478,16.3886,16.4083,229400.0
2006-06-12 15:00:00,33.25,33.32,33.23,33.26,349800.0,16.4083,16.4429,16.3984,16.4132,349800.0
2006-06-12 15:30:00,33.25,33.4,33.24,33.37,473800.0,16.4083,16.4823,16.4034,16.4675,473800.0
2006-06-13 09:30:00,33.35,33.58,33.3,33.58,347600.0,16.4577,16.5712,16.433,16.5712,347600.0
2006-06-13 10:00:00,33.58,33.67,33.49,33.66,306800.0,16.5712,16.6156,16.5267,16.6106,306800.0
2006-06-13 10:30:00,33.63,33.67,33.48,33.54,281000.0,16.5958,16.6156,16.5218,16.5514,281000.0
2006-06-13 11:00:00,33.51,33.56,33.37,33.46,218400.0,16.5366,16.5613,16.4675,16.5119,218400.0
2006-06-13 11:30:00,33.48,33.6,33.4,33.58,261800.0,16.5218,16.581,16.4823,16.5712,261800.0
2006-06-13 12:00:00,33.58,33.62,33.4,33.41,165800.0,16.5712,16.5909,16.4823,16.4873,165800.0
2006-06-13 12:30:00,33.41,33.5,33.4,33.44,199400.0,16.4873,16.5317,16.4823,16.5021,199400.0
2006-06-13 13:00:00,33.43,33.43,33.26,33.37,87600.0,16.4971,16.4971,16.4132,16.4675,87600.0
2006-06-13 13:30:00,33.35,33.52,33.32,33.52,200800.0,16.4577,16.5416,16.4429,16.5416,200800.0
2006-06-13 14:00:00,33.52,33.59,33.37,33.45,333600.0,16.5416,16.5761,16.4675,16.507,333600.0
2006-06-13 14:30:00,33.45,33.47,33.18,33.19,172400.0,16.507,16.5169,16.3738,16.3787,172400.0
2006-06-13 15:00:00,33.19,33.44,32.98,33.23,238800.0,16.3787,16.5021,16.2751,16.3984,238800.0
2006-06-13 15:30:00,33.22,33.34,33.1,33.21,455600.0,16.3935,16.4527,16.3343,16.3886,455600.0
2006-06-14 09:30:00,33.33,33.33,32.85,33.12,282800.0,16.4478,16.4478,16.2109,16.3442,282800.0
2006-06-14 10:00:00,33.12,33.15,32.88,32.93,490200.0,16.3442,16.359,16.2257,16.2504,490200.0
2006-06-14 10:30:00,32.93,33.02,32.82,32.92,457000.0,16.2504,16.2948,16.1961,16.2455,457000.0
2006-06-14 11:00:00,32.93,32.93,32.66,32.69,415200.0,16.2504,16.2504,16.1172,16.132,415200.0
2006-06-14 11:30:00,32.68,32.71,32.41,32.47,395800.0,16.127,16.1418,15.9938,16.0234,395800.0
2006-06-14 12:00:00,32.48,32.56,32.35,32.52,371600.0,16.0283,16.0678,15.9642,16.0481,371600.0
2006-06-14 12:30:00,32.53,32.6,32.44,32.57,80400.0,16.053,16.0875,16.0086,16.0727,80400.0
2006-06-14 13:00:00,32.57,32.58,32.37,32.52,188000.0,16.0727,16.0777,15.974,16.0481,188000.0
2006-06-14 13:30:00,32.52,32.6,32.39,32.59,112000.0,16.0481,16.0875,15.9839,16.0826,112000.0
2006-06-14 14:00:00,32.59,32.63,32.37,32.49,248400.0,16.0826,16.1024,15.974,16.0333,248400.0
2006-06-14 14:30:00,32.5,32.51,32.1,32.3,289200.0,16.0382,16.0431,15.8408,15.9395,289200.0
2006-06-14 15:00:00,32.31,32.47,32.29,32.47,217800.0,15.9444,16.0234,15.9346,16.0234,217800.0
2006-06-14 15:30:00,32.47,32.66,32.43,32.64,309200.0,16.0234,16.1172,16.0037,16.1073,309200.0
2006-06-15 09:30:00,32.63,32.8,32.63,32.7,200600.0,16.1024,16.1862,16.1024,16.1369,200600.0
2006-06-15 10:00:00,32.7,32.7,32.48,32.49,134400.0,16.1369,16.1369,16.0283,16.0333,134400.0
2006-06-15 10:30:00,32.45,32.6,32.45,32.58,168200.0,16.0135,16.0875,16.0135,16.0777,168200.0
2006-06-15 11:00:00,32.59,32.62,32.44,32.52,87200.0,16.0826,16.0974,16.0086,16.0481,87200.0
2006-06-15 11:30:00,32.5,32.6,32.45,32.54,59800.0,16.0382,16.0875,16.0135,16.0579,59800.0
2006-06-15 12:00:00,32.54,32.58,32.46,32.52,73800.0,16.0579,16.0777,16.0185,16.0481,73800.0
2006-06-15 12:30:00,32.52,32.6,32.51,32.51,71400.0,16.0481,16.0875,16.0431,16.0431,71400.0
2006-06-15 13:00:00,32.54,32.63,32.5,32.63,71400.0,16.0579,16.1024,16.0382,16.1024,71400.0
2006-06-15 13:30:00,32.62,32.66,32.54,32.66,104800.0,16.0974,16.1172,16.0579,16.1172,104800.0
2006-06-15 14:00:00,32.67,32.76,32.62,32.67,258200.0,16.1221,16.1665,16.0974,16.1221,258200.0
2006-06-15 14:30:00,32.66,32.85,32.66,32.79,150400.0,16.1172,16.2109,16.1172,16.1813,150400.0
2006-06-15 15:00:00,32.79,32.81,32.67,32.75,255200.0,16.1813,16.1912,16.1221,16.1616,255200.0
2006-06-15 15:30:00,32.76,33.1,32.74,32.84,242400.0,16.1665,16.3343,16.1566,16.206,242400.0
2006-06-16 09:30:00,32.9,33.19,32.8,33.03,556800.0,16.2356,16.3787,16.1862,16.2997,556800.0
2006-06-16 10:00:00,33.05,33.05,32.81,32.84,116800.0,16.3096,16.3096,16.1912,16.206,116800.0
2006-06-16 10:30:00,32.86,33.03,32.83,32.91,191000.0,16.2159,16.2997,16.201,16.2405,191000.0
2006-06-16 11:00:00,32.93,32.99,32.74,32.74,57400.0,16.2504,16.28,16.1566,16.1566,57400.0
2006-06-16 11:30:00,32.74,32.96,32.74,32.83,187400.0,16.1566,16.2652,16.1566,16.201,187400.0
2006-06-16 12:00:00,32.82,32.83,32.66,32.71,60000.0,16.1961,16.201,16.1172,16.1418,60000.0
2006-06-16 12:30:00,32.72,32.76,32.63,32.72,95200.0,16.1468,16.1665,16.1024,16.1468,95200.0
2006-06-16 13:00:00,32.71,32.77,32.63,32.72,146600.0,16.1418,16.1714,16.1024,16.1468,146600.0
2006-06-16 13:30:00,32.71,32.73,32.57,32.63,80200.0,16.1418,16.1517,16.0727,16.1024,80200.0
2006-06-16 14:00:00,32.63,32.68,32.52,32.55,97200.0,16.1024,16.127,16.0481,16.0629,97200.0
2006-06-16 14:30:00,32.55,32.59,32.52,32.57,82000.0,16.0629,16.0826,16.0481,16.0727,82000.0
2006-06-16 15:00:00,32.57,32.69,32.57,32.68,139200.0,16.0727,16.132,16.0727,16.127,139200.0
2006-06-16 15:30:00,32.68,32.81,32.58,32.59,231200.0,16.127,16.1912,16.0777,16.0826,231200.0
2006-06-19 09:30:00,32.8,32.8,32.02,32.13,177200.0,16.1862,16.1862,15.8013,15.8556,177200.0
2006-06-19 10:00:00,32.13,32.27,32.1,32.17,135200.0,15.8556,15.9247,15.8408,15.8753,135200.0
2006-06-19 10:30:00,32.16,32.35,32.15,32.32,109000.0,15.8704,15.9642,15.8655,15.9494,109000.0
2006-06-19 11:00:00,32.3,32.31,32.18,32.24,55800.0,15.9395,15.9444,15.8803,15.9099,55800.0
2006-06-19 11:30:00,32.24,32.4,32.22,32.22,73400.0,15.9099,15.9888,15.9,15.9,73400.0
2006-06-19 12:00:00,32.23,32.26,32.17,32.17,48200.0,15.905,15.9198,15.8753,15.8753,48200.0
2006-06-19 12:30:00,32.17,32.24,32.15,32.16,33000.0,15.8753,15.9099,15.8655,15.8704,33000.0
2006-06-19 13:00:00,32.15,32.17,32.04,32.07,78200.0,15.8655,15.8753,15.8112,15.826,78200.0
2006-06-19 13:30:00,32.08,32.08,31.91,32.0,119600.0,15.8309,15.8309,15.747,15.7915,119600.0
2006-06-19 14:00:00,31.99,32.06,31.86,31.9,184400.0,15.7865,15.8211,15.7224,15.7421,184400.0
2006-06-19 14:30:00,31.9,31.97,31.86,31.88,216400.0,15.7421,15.7767,15.7224,15.7322,216400.0
2006-06-19 15:00:00,31.88,32.09,31.86,32.07,171600.0,15.7322,15.8359,15.7224,15.826,171600.0
2006-06-19 15:30:00,32.08,32.1,31.89,31.9,284600.0,15.8309,15.8408,15.7372,15.7421,284600.0
2006-06-20 09:30:00,32.3,32.57,32.17,32.17,666800.0,15.9395,16.0727,15.8753,15.8753,666800.0
2006-06-20 10:00:00,32.17,32.42,32.17,32.4,277000.0,15.8753,15.9987,15.8753,15.9888,277000.0
2006-06-20 10:30:00,32.4,32.67,32.4,32.63,286000.0,15.9888,16.1221,15.9888,16.1024,286000.0
2006-06-20 11:00:00,32.65,32.75,32.63,32.75,303400.0,16.1122,16.1616,16.1024,16.1616,303400.0
2006-06-20 11:30:00,32.74,32.97,32.72,32.77,320000.0,16.1566,16.2701,16.1468,16.1714,320000.0
2006-06-20 12:00:00,32.79,32.8,32.69,32.73,118600.0,16.1813,16.1862,16.132,16.1517,118600.0
2006-06-20 12:30:00,32.72,32.87,32.68,32.86,402400.0,16.1468,16.2208,16.127,16.2159,402400.0
2006-06-20 13:00:00,32.88,32.88,32.79,32.82,250200.0,16.2257,16.2257,16.1813,16.1961,250200.0
2006-06-20 13:30:00,32.82,32.91,32.77,32.81,335800.0,16.1961,16.2405,16.1714,16.1912,335800.0
2006-06-20 14:00:00,32.8,32.87,32.72,32.74,604200.0,16.1862,16.2208,16.1468,16.1566,604200.0
2006-06-20 14:30:00,32.74,32.94,32.74,32.88,521200.0,16.1566,16.2553,16.1566,16.2257,521200.0
2006-06-20 15:00:00,32.88,32.88,32.77,32.85,447200.0,16.2257,16.2257,16.1714,16.2109,447200.0
2006-06-20 15:30:00,32.85,32.93,32.77,32.93,829400.0,16.2109,16.2504,16.1714,16.2504,829400.0
2006-06-21 09:30:00,32.96,33.07,32.85,32.88,315400.0,16.2652,16.3195,16.2109,16.2257,315400.0
2006-06-21 10:00:00,32.86,32.97,32.77,32.86,157800.0,16.2159,16.2701,16.1714,16.2159,157800.0
2006-06-21 10:30:00,32.86,32.92,32.7,32.71,83000.0,16.2159,16.2455,16.1369,16.1418,83000.0
2006-06-21 11:00:00,32.72,32.92,32.65,32.92,214200.0,16.1468,16.2455,16.1122,16.2455,214200.0
2006-06-21 11:30:00,32.92,32.97,32.81,32.82,221000.0,16.2455,16.2701,16.1912,16.1961,221000.0
2006-06-21 12:00:00,32.83,32.96,32.77,32.92,254000.0,16.201,16.2652,16.1714,16.2455,254000.0
2006-06-21 12:30:00,32.9,32.96,32.85,32.91,129400.0,16.2356,16.2652,16.2109,16.2405,129400.0
2006-06-21 13:00:00,32.92,32.97,32.85,32.87,149800.0,16.2455,16.2701,16.2109,16.2208,149800.0
2006-06-21 13:30:00,32.88,32.94,32.88,32.9,247600.0,16.2257,16.2553,16.2257,16.2356,247600.0
2006-06-21 14:00:00,32.9,32.95,32.85,32.93,207800.0,16.2356,16.2603,16.2109,16.2504,207800.0
2006-06-21 14:30:00,32.93,32.99,32.85,32.92,214000.0,16.2504,16.28,16.2109,16.2455,214000.0
2006-06-21 15:00:00,32.91,32.94,32.85,32.9,121200.0,16.2405,16.2553,16.2109,16.2356,121200.0
2006-06-21 15:30:00,32.89,32.92,32.82,32.85,359400.0,16.2307,16.2455,16.1961,16.2109,359400.0
2006-06-22 09:30:00,32.86,32.86,32.58,32.65,102600.0,16.2159,16.2159,16.0777,16.1122,102600.0
2006-06-22 10:00:00,32.65,32.68,32.46,32.51,193400.0,16.1122,16.127,16.0185,16.0431,193400.0
2006-06-22 10:30:00,32.5,32.76,32.5,32.69,309000.0,16.0382,16.1665,16.0382,16.132,309000.0
2006-06-22 11:00:00,32.7,32.71,32.55,32.55,136200.0,16.1369,16.1418,16.0629,16.0629,136200.0
2006-06-22 11:30:00,32.57,32.67,32.54,32.67,106800.0,16.0727,16.1221,16.0579,16.1221,106800.0
2006-06-22 12:00:00,32.67,32.74,32.55,32.57,92400.0,16.1221,16.1566,16.0629,16.0727,92400.0
2006-06-22 12:30:00,32.57,32.6,32.47,32.58,184400.0,16.0727,16.0875,16.0234,16.0777,184400.0
2006-06-22 13:00:00,32.58,32.65,32.55,32.6,197000.0,16.0777,16.1122,16.0629,16.0875,197000.0
2006-06-22 13:30:00,32.6,32.64,32.52,32.62,332600.0,16.0875,16.1073,16.0481,16.0974,332600.0
2006-06-22 14:00:00,32.62,33.2,32.6,33.17,1189800.0,16.0974,16.3836,16.0875,16.3688,1189800.0
2006-06-22 14:30:00,33.17,33.35,33.05,33.26,1131800.0,16.3688,16.4577,16.3096,16.4132,1131800.0
2006-06-22 15:00:00,33.25,33.45,33.24,33.27,968200.0,16.4083,16.507,16.4034,16.4182,968200.0
2006-06-22 15:30:00,33.3,33.38,33.25,33.28,590200.0,16.433,16.4725,16.4083,16.4231,590200.0
2006-06-23 09:30:00,33.16,33.27,33.16,33.18,456000.0,16.3639,16.4182,16.3639,16.3738,456000.0
2006-06-23 10:00:00,33.2,33.28,33.1,33.23,311400.0,16.3836,16.4231,16.3343,16.3984,311400.0
2006-06-23 10:30:00,33.23,33.3,33.12,33.26,184400.0,16.3984,16.433,16.3442,16.4132,184400.0
2006-06-23 11:00:00,33.27,33.34,33.17,33.29,93200.0,16.4182,16.4527,16.3688,16.428,93200.0
2006-06-23 11:30:00,33.27,33.38,33.16,33.28,174200.0,16.4182,16.4725,16.3639,16.4231,174200.0
2006-06-23 12:00:00,33.29,33.66,33.28,33.62,199000.0,16.428,16.6106,16.4231,16.5909,199000.0
2006-06-23 12:30:00,33.6,33.67,33.47,33.47,110600.0,16.581,16.6156,16.5169,16.5169,110600.0
2006-06-23 13:00:00,33.45,33.57,33.45,33.52,89600.0,16.507,16.5662,16.507,16.5416,89600.0
2006-06-23 13:30:00,33.52,33.6,33.49,33.54,89000.0,16.5416,16.581,16.5267,16.5514,89000.0
2006-06-23 14:00:00,33.53,33.54,33.43,33.44,45600.0,16.5465,16.5514,16.4971,16.5021,45600.0
2006-06-23 14:30:00,33.44,33.45,33.27,33.29,102600.0,16.5021,16.507,16.4182,16.428,102600.0
2006-06-23 15:00:00,33.29,33.37,33.24,33.34,210000.0,16.428,16.4675,16.4034,16.4527,210000.0
2006-06-23 15:30:00,33.34,33.41,33.27,33.34,340400.0,16.4527,16.4873,16.4182,16.4527,340400.0
2006-06-26 09:30:00,33.35,33.49,33.31,33.41,89200.0,16.4577,16.5267,16.4379,16.4873,89200.0
2006-06-26 10:00:00,33.4,33.43,33.31,33.41,134200.0,16.4823,16.4971,16.4379,16.4873,134200.0
2006-06-26 10:30:00,33.4,33.44,33.33,33.36,81000.0,16.4823,16.5021,16.4478,16.4626,81000.0
2006-06-26 11:00:00,33.35,33.42,33.35,33.35,114000.0,16.4577,16.4922,16.4577,16.4577,114000.0
2006-06-26 11:30:00,33.35,33.44,33.32,33.4,172400.0,16.4577,16.5021,16.4429,16.4823,172400.0
2006-06-26 12:00:00,33.41,33.47,33.3,33.3,149800.0,16.4873,16.5169,16.433,16.433,149800.0
2006-06-26 12:30:00,33.3,33.38,33.29,33.34,68000.0,16.433,16.4725,16.428,16.4527,68000.0
2006-06-26 13:00:00,33.34,33.38,33.26,33.31,96600.0,16.4527,16.4725,16.4132,16.4379,96600.0
2006-06-26 13:30:00,33.3,33.33,33.27,33.28,130000.0,16.433,16.4478,16.4182,16.4231,130000.0
2006-06-26 14:00:00,33.29,33.29,33.21,33.22,73800.0,16.428,16.428,16.3886,16.3935,73800.0
2006-06-26 14:30:00,33.22,33.3,33.19,33.26,120000.0,16.3935,16.433,16.3787,16.4132,120000.0
2006-06-26 15:00:00,33.26,33.28,33.19,33.24,128000.0,16.4132,16.4231,16.3787,16.4034,128000.0
2006-06-26 15:30:00,33.24,33.35,33.23,33.32,185600.0,16.4034,16.4577,16.3984,16.4429,185600.0
2006-06-27 09:30:00,33.35,33.38,33.17,33.26,265200.0,16.4577,16.4725,16.3688,16.4132,265200.0
2006-06-27 10:00:00,33.26,33.48,33.24,33.45,333600.0,16.4132,16.5218,16.4034,16.507,333600.0
2006-06-27 10:30:00,33.47,33.59,33.45,33.51,348200.0,16.5169,16.5761,16.507,16.5366,348200.0
2006-06-27 11:00:00,33.51,33.52,33.37,33.37,371600.0,16.5366,16.5416,16.4675,16.4675,371600.0
2006-06-27 11:30:00,33.37,33.49,33.35,33.47,331600.0,16.4675,16.5267,16.4577,16.5169,331600.0
2006-06-27 12:00:00,33.48,33.49,33.29,33.36,120800.0,16.5218,16.5267,16.428,16.4626,120800.0
2006-06-27 12:30:00,33.35,33.38,33.08,33.12,389800.0,16.4577,16.4725,16.3244,16.3442,389800.0
2006-06-27 13:00:00,33.1,33.16,33.04,33.11,199200.0,16.3343,16.3639,16.3047,16.3392,199200.0
2006-06-27 13:30:00,33.12,33.12,33.06,33.09,159200.0,16.3442,16.3442,16.3145,16.3294,159200.0
2006-06-27 14:00:00,33.08,33.09,32.94,33.01,257000.0,16.3244,16.3294,16.2553,16.2899,257000.0
2006-06-27 14:30:00,33.02,33.05,32.85,32.9,149400.0,16.2948,16.3096,16.2109,16.2356,149400.0
2006-06-27 15:00:00,32.9,33.02,32.87,32.97,152000.0,16.2356,16.2948,16.2208,16.2701,152000.0
2006-06-27 15:30:00,32.97,32.98,32.79,32.83,200400.0,16.2701,16.2751,16.1813,16.201,200400.0
2006-06-28 09:30:00,33.1,33.16,32.91,32.91,305000.0,16.3343,16.3639,16.2405,16.2405,305000.0
2006-06-28 10:00:00,32.95,33.02,32.79,32.82,231600.0,16.2603,16.2948,16.1813,16.1961,231600.0
2006-06-28 10:30:00,32.8,32.93,32.73,32.92,333400.0,16.1862,16.2504,16.1517,16.2455,333400.0
2006-06-28 11:00:00,32.93,32.94,32.68,32.85,208600.0,16.2504,16.2553,16.127,16.2109,208600.0
2006-06-28 11:30:00,32.85,32.92,32.81,32.86,192000.0,16.2109,16.2455,16.1912,16.2159,192000.0
2006-06-28 12:00:00,32.87,32.9,32.82,32.84,162400.0,16.2208,16.2356,16.1961,16.206,162400.0
2006-06-28 12:30:00,32.85,32.87,32.82,32.85,97400.0,16.2109,16.2208,16.1961,16.2109,97400.0
2006-06-28 13:00:00,32.86,32.87,32.65,32.72,88000.0,16.2159,16.2208,16.1122,16.1468,88000.0
2006-06-28 13:30:00,32.73,32.83,32.66,32.8,185600.0,16.1517,16.201,16.1172,16.1862,185600.0
2006-06-28 14:00:00,32.79,32.84,32.77,32.82,64200.0,16.1813,16.206,16.1714,16.1961,64200.0
2006-06-28 14:30:00,32.83,32.88,32.79,32.81,128400.0,16.201,16.2257,16.1813,16.1912,128400.0
2006-06-28 15:00:00,32.8,32.87,32.77,32.77,512800.0,16.1862,16.2208,16.1714,16.1714,512800.0
2006-06-28 15:30:00,32.77,32.8,32.66,32.73,231600.0,16.1714,16.1862,16.1172,16.1517,231600.0
2006-06-29 09:30:00,32.79,32.88,32.68,32.77,173200.0,16.1813,16.2257,16.127,16.1714,173200.0
2006-06-29 10:00:00,32.77,32.82,32.71,32.79,161800.0,16.1714,16.1961,16.1418,16.1813,161800.0
2006-06-29 10:30:00,32.79,32.83,32.74,32.77,162600.0,16.1813,16.201,16.1566,16.1714,162600.0
2006-06-29 11:00:00,32.76,32.8,32.71,32.71,45000.0,16.1665,16.1862,16.1418,16.1418,45000.0
2006-06-29 11:30:00,32.72,32.73,32.43,32.45,91800.0,16.1468,16.1517,16.0037,16.0135,91800.0
2006-06-29 12:00:00,32.43,32.62,32.37,32.58,44600.0,16.0037,16.0974,15.974,16.0777,44600.0
2006-06-29 12:30:00,32.58,32.58,32.47,32.5,51200.0,16.0777,16.0777,16.0234,16.0382,51200.0
2006-06-29 13:00:00,32.49,32.6,32.49,32.59,54200.0,16.0333,16.0875,16.0333,16.0826,54200.0
2006-06-29 13:30:00,32.59,32.6,32.52,32.55,31200.0,16.0826,16.0875,16.0481,16.0629,31200.0
2006-06-29 14:00:00,32.57,32.78,32.49,32.7,301800.0,16.0727,16.1764,16.0333,16.1369,301800.0
2006-06-29 14:30:00,32.68,32.76,32.56,32.6,191000.0,16.127,16.1665,16.0678,16.0875,191000.0
2006-06-29 15:00:00,32.6,32.72,32.52,32.7,157800.0,16.0875,16.1468,16.0481,16.1369,157800.0
2006-06-29 15:30:00,32.7,32.81,32.66,32.75,238800.0,16.1369,16.1912,16.1172,16.1616,238800.0
2006-06-30 09:30:00,32.75,32.82,32.6,32.74,142800.0,16.1616,16.1961,16.0875,16.1566,142800.0
2006-06-30 10:00:00,32.74,32.75,32.63,32.73,47400.0,16.1566,16.1616,16.1024,16.1517,47400.0
2006-06-30 10:30:00,32.71,32.76,32.59,32.69,93400.0,16.1418,16.1665,16.0826,16.132,93400.0
2006-06-30 11:00:00,32.69,32.71,32.62,32.62,99400.0,16.132,16.1418,16.0974,16.0974,99400.0
2006-06-30 11:30:00,32.6,32.7,32.57,32.69,155800.0,16.0875,16.1369,16.0727,16.132,155800.0
2006-06-30 12:00:00,32.7,32.74,32.62,32.72,172400.0,16.1369,16.1566,16.0974,16.1468,172400.0
2006-06-30 12:30:00,32.74,32.81,32.72,32.74,118600.0,16.1566,16.1912,16.1468,16.1566,118600.0
2006-06-30 13:00:00,32.76,32.81,32.7,32.8,92600.0,16.1665,16.1912,16.1369,16.1862,92600.0
2006-06-30 13:30:00,32.78,32.88,32.77,32.78,189600.0,16.1764,16.2257,16.1714,16.1764,189600.0
2006-06-30 14:00:00,32.76,32.88,32.76,32.84,192800.0,16.1665,16.2257,16.1665,16.206,192800.0
2006-06-30 14:30:00,32.83,33.02,32.83,33.01,314800.0,16.201,16.2948,16.201,16.2899,314800.0
2006-06-30 15:00:00,33.01,33.02,32.92,32.95,316800.0,16.2899,16.2948,16.2455,16.2603,316800.0
2006-06-30 15:30:00,32.95,33.08,32.93,33.01,300200.0,16.2603,16.3244,16.2504,16.2899,300200.0
2006-07-03 09:30:00,33.17,33.17,32.88,32.91,92200.0,16.3688,16.3688,16.2257,16.2405,92200.0
2006-07-03 10:00:00,32.91,33.08,32.85,33.04,127600.0,16.2405,16.3244,16.2109,16.3047,127600.0
2006-07-03 10:30:00,33.04,33.2,33.04,33.15,83200.0,16.3047,16.3836,16.3047,16.359,83200.0
2006-07-03 11:00:00,33.18,33.4,33.17,33.37,125800.0,16.3738,16.4823,16.3688,16.4675,125800.0
2006-07-03 11:30:00,33.38,33.49,33.38,33.49,104000.0,16.4725,16.5267,16.4725,16.5267,104000.0
2006-07-03 12:00:00,33.49,33.55,33.48,33.49,61000.0,16.5267,16.5564,16.5218,16.5267,61000.0
2006-07-03 12:30:00,33.48,33.59,33.47,33.59,151400.0,16.5218,16.5761,16.5169,16.5761,151400.0
2006-07-03 13:00:00,33.57,33.57,33.56,33.56,9600.0,16.5662,16.5662,16.5613,16.5613,9600.0
2006-07-03 13:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:00:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:00:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-05 09:30:00,33.45,33.75,33.45,33.67,161800.0,16.507,16.6551,16.507,16.6156,161800.0
2006-07-05 10:00:00,33.68,33.69,33.53,33.6,63800.0,16.6205,16.6254,16.5465,16.581,63800.0
2006-07-05 10:30:00,33.6,33.65,33.38,33.42,157000.0,16.581,16.6057,16.4725,16.4922,157000.0
2006-07-05 11:00:00,33.42,33.53,33.38,33.45,75400.0,16.4922,16.5465,16.4725,16.507,75400.0
2006-07-05 11:30:00,33.45,33.5,33.31,33.37,79800.0,16.507,16.5317,16.4379,16.4675,79800.0
2006-07-05 12:00:00,33.36,33.46,33.29,33.32,77200.0,16.4626,16.5119,16.428,16.4429,77200.0
2006-07-05 12:30:00,33.33,33.33,33.19,33.25,159600.0,16.4478,16.4478,16.3787,16.4083,159600.0
2006-07-05 13:00:00,33.23,33.35,33.2,33.32,123000.0,16.3984,16.4577,16.3836,16.4429,123000.0
2006-07-05 13:30:00,33.32,33.38,33.22,33.33,126600.0,16.4429,16.4725,16.3935,16.4478,126600.0
2006-07-05 14:00:00,33.33,33.35,33.23,33.32,125400.0,16.4478,16.4577,16.3984,16.4429,125400.0
2006-07-05 14:30:00,33.33,33.42,33.22,33.35,267600.0,16.4478,16.4922,16.3935,16.4577,267600.0
2006-07-05 15:00:00,33.35,33.4,33.27,33.33,164200.0,16.4577,16.4823,16.4182,16.4478,164200.0
2006-07-05 15:30:00,33.33,33.35,33.23,33.31,367200.0,16.4478,16.4577,16.3984,16.4379,367200.0
2006-07-06 09:30:00,33.31,33.34,33.18,33.21,96800.0,16.4379,16.4527,16.3738,16.3886,96800.0
2006-07-06 10:00:00,33.19,33.34,33.16,33.18,156400.0,16.3787,16.4527,16.3639,16.3738,156400.0
2006-07-06 10:30:00,33.2,33.23,33.17,33.19,158400.0,16.3836,16.3984,16.3688,16.3787,158400.0
2006-07-06 11:00:00,33.22,33.23,33.1,33.2,96400.0,16.3935,16.3984,16.3343,16.3836,96400.0
2006-07-06 11:30:00,33.2,33.22,33.15,33.15,84000.0,16.3836,16.3935,16.359,16.359,84000.0
2006-07-06 12:00:00,33.17,33.23,33.07,33.13,66000.0,16.3688,16.3984,16.3195,16.3491,66000.0
2006-07-06 12:30:00,33.13,33.18,33.05,33.15,92600.0,16.3491,16.3738,16.3096,16.359,92600.0
2006-07-06 13:00:00,33.16,33.25,33.09,33.09,275800.0,16.3639,16.4083,16.3294,16.3294,275800.0
2006-07-06 13:30:00,33.09,33.15,33.09,33.12,27800.0,16.3294,16.359,16.3294,16.3442,27800.0
2006-07-06 14:00:00,33.12,33.13,33.0,33.02,117400.0,16.3442,16.3491,16.2849,16.2948,117400.0
2006-07-06 14:30:00,33.01,33.03,32.95,32.98,302200.0,16.2899,16.2997,16.2603,16.2751,302200.0
2006-07-06 15:00:00,32.98,33.11,32.98,33.09,222200.0,16.2751,16.3392,16.2751,16.3294,222200.0
2006-07-06 15:30:00,33.07,33.2,33.05,33.17,237400.0,16.3195,16.3836,16.3096,16.3688,237400.0
2006-07-07 09:30:00,33.17,33.27,33.1,33.21,107200.0,16.3688,16.4182,16.3343,16.3886,107200.0
2006-07-07 10:00:00,33.22,33.54,33.18,33.36,261800.0,16.3935,16.5514,16.3738,16.4626,261800.0
2006-07-07 10:30:00,33.36,33.39,33.29,33.31,129600.0,16.4626,16.4774,16.428,16.4379,129600.0
2006-07-07 11:00:00,33.3,33.35,33.21,33.24,211600.0,16.433,16.4577,16.3886,16.4034,211600.0
2006-07-07 11:30:00,33.21,33.3,33.17,33.29,36200.0,16.3886,16.433,16.3688,16.428,36200.0
2006-07-07 12:00:00,33.3,33.38,33.29,33.38,122200.0,16.433,16.4725,16.428,16.4725,122200.0
2006-07-07 12:30:00,33.38,33.47,33.37,33.37,74400.0,16.4725,16.5169,16.4675,16.4675,74400.0
2006-07-07 13:00:00,33.36,33.44,33.25,33.28,173600.0,16.4626,16.5021,16.4083,16.4231,173600.0
2006-07-07 13:30:00,33.29,33.34,33.23,33.31,128800.0,16.428,16.4527,16.3984,16.4379,128800.0
2006-07-07 14:00:00,33.31,33.36,33.31,33.36,33600.0,16.4379,16.4626,16.4379,16.4626,33600.0
2006-07-07 14:30:00,33.35,33.36,33.2,33.27,77000.0,16.4577,16.4626,16.3836,16.4182,77000.0
2006-07-07 15:00:00,33.24,33.3,33.17,33.24,82200.0,16.4034,16.433,16.3688,16.4034,82200.0
2006-07-07 15:30:00,33.22,33.35,33.22,33.27,119600.0,16.3935,16.4577,16.3935,16.4182,119600.0
2006-07-10 09:30:00,33.37,33.43,33.21,33.41,102800.0,16.4675,16.4971,16.3886,16.4873,102800.0
2006-07-10 10:00:00,33.38,33.63,33.38,33.49,177200.0,16.4725,16.5958,16.4725,16.5267,177200.0
2006-07-10 10:30:00,33.51,33.55,33.42,33.45,308600.0,16.5366,16.5564,16.4922,16.507,308600.0
2006-07-10 11:00:00,33.47,33.49,33.4,33.45,169600.0,16.5169,16.5267,16.4823,16.507,169600.0
2006-07-10 11:30:00,33.43,33.54,33.4,33.52,197000.0,16.4971,16.5514,16.4823,16.5416,197000.0
2006-07-10 12:00:00,33.52,33.55,33.45,33.48,194000.0,16.5416,16.5564,16.507,16.5218,194000.0
2006-07-10 12:30:00,33.47,33.52,33.38,33.41,96200.0,16.5169,16.5416,16.4725,16.4873,96200.0
2006-07-10 13:00:00,33.42,33.48,33.32,33.42,94600.0,16.4922,16.5218,16.4429,16.4922,94600.0
2006-07-10 13:30:00,33.42,33.45,33.35,33.44,72800.0,16.4922,16.507,16.4577,16.5021,72800.0
2006-07-10 14:00:00,33.43,33.46,33.19,33.2,191200.0,16.4971,16.5119,16.3787,16.3836,191200.0
2006-07-10 14:30:00,33.19,33.44,33.15,33.44,258200.0,16.3787,16.5021,16.359,16.5021,258200.0
2006-07-10 15:00:00,33.45,33.5,33.27,33.34,399200.0,16.507,16.5317,16.4182,16.4527,399200.0
2006-07-10 15:30:00,33.35,33.4,33.27,33.33,720200.0,16.4577,16.4823,16.4182,16.4478,720200.0
2006-07-11 09:30:00,33.3,33.47,33.25,33.38,406600.0,16.433,16.5169,16.4083,16.4725,406600.0
2006-07-11 10:00:00,33.38,33.47,33.34,33.44,257600.0,16.4725,16.5169,16.4527,16.5021,257600.0
2006-07-11 10:30:00,33.43,33.56,33.37,33.51,1543000.0,16.4971,16.5613,16.4675,16.5366,1543000.0
2006-07-11 11:00:00,33.52,33.65,33.51,33.63,78000.0,16.5416,16.6057,16.5366,16.5958,78000.0
2006-07-11 11:30:00,33.65,33.66,33.56,33.63,66600.0,16.6057,16.6106,16.5613,16.5958,66600.0
2006-07-11 12:00:00,33.65,33.65,33.52,33.62,121600.0,16.6057,16.6057,16.5416,16.5909,121600.0
2006-07-11 12:30:00,33.62,33.63,33.6,33.62,30200.0,16.5909,16.5958,16.581,16.5909,30200.0
2006-07-11 13:00:00,33.63,33.65,33.59,33.6,159800.0,16.5958,16.6057,16.5761,16.581,159800.0
2006-07-11 13:30:00,33.62,33.7,33.62,33.65,61600.0,16.5909,16.6304,16.5909,16.6057,61600.0
2006-07-11 14:00:00,33.65,33.8,33.6,33.76,103600.0,16.6057,16.6797,16.581,16.66,103600.0
2006-07-11 14:30:00,33.75,33.76,33.63,33.71,110800.0,16.6551,16.66,16.5958,16.6353,110800.0
2006-07-11 15:00:00,33.71,33.81,33.69,33.72,133800.0,16.6353,16.6847,16.6254,16.6402,133800.0
2006-07-11 15:30:00,33.74,33.83,33.7,33.83,298400.0,16.6501,16.6945,16.6304,16.6945,298400.0
2006-07-12 09:30:00,33.73,33.93,33.7,33.8,149200.0,16.6452,16.7439,16.6304,16.6797,149200.0
2006-07-12 10:00:00,33.8,33.88,33.76,33.83,108600.0,16.6797,16.7192,16.66,16.6945,108600.0
2006-07-12 10:30:00,33.82,33.89,33.8,33.81,136600.0,16.6896,16.7241,16.6797,16.6847,136600.0
2006-07-12 11:00:00,33.81,33.85,33.72,33.74,84400.0,16.6847,16.7044,16.6402,16.6501,84400.0
2006-07-12 11:30:00,33.72,33.78,33.69,33.73,88400.0,16.6402,16.6699,16.6254,16.6452,88400.0
2006-07-12 12:00:00,33.7,33.77,33.6,33.66,134200.0,16.6304,16.6649,16.581,16.6106,134200.0
2006-07-12 12:30:00,33.66,33.74,33.65,33.7,53000.0,16.6106,16.6501,16.6057,16.6304,53000.0
2006-07-12 13:00:00,33.68,33.73,33.64,33.68,81800.0,16.6205,16.6452,16.6008,16.6205,81800.0
2006-07-12 13:30:00,33.71,33.73,33.66,33.71,96400.0,16.6353,16.6452,16.6106,16.6353,96400.0
2006-07-12 14:00:00,33.71,33.72,33.63,33.63,66800.0,16.6353,16.6402,16.5958,16.5958,66800.0
2006-07-12 14:30:00,33.66,33.68,33.52,33.6,221600.0,16.6106,16.6205,16.5416,16.581,221600.0
2006-07-12 15:00:00,33.56,33.65,33.52,33.62,167800.0,16.5613,16.6057,16.5416,16.5909,167800.0
2006-07-12 15:30:00,33.6,33.61,33.45,33.47,204600.0,16.581,16.586,16.507,16.5169,204600.0
2006-07-13 09:30:00,33.47,33.77,33.47,33.68,129800.0,16.5169,16.6649,16.5169,16.6205,129800.0
2006-07-13 10:00:00,33.68,33.81,33.62,33.78,266400.0,16.6205,16.6847,16.5909,16.6699,266400.0
2006-07-13 10:30:00,33.77,33.91,33.76,33.77,177800.0,16.6649,16.734,16.66,16.6649,177800.0
2006-07-13 11:00:00,33.77,33.84,33.72,33.77,98200.0,16.6649,16.6995,16.6402,16.6649,98200.0
2006-07-13 11:30:00,33.76,33.81,33.7,33.77,69000.0,16.66,16.6847,16.6304,16.6649,69000.0
2006-07-13 12:00:00,33.79,33.84,33.73,33.81,342200.0,16.6748,16.6995,16.6452,16.6847,342200.0
2006-07-13 12:30:00,33.81,33.83,33.72,33.78,285600.0,16.6847,16.6945,16.6402,16.6699,285600.0
2006-07-13 13:00:00,33.81,33.84,33.73,33.76,64800.0,16.6847,16.6995,16.6452,16.66,64800.0
2006-07-13 13:30:00,33.77,33.83,33.69,33.75,92600.0,16.6649,16.6945,16.6254,16.6551,92600.0
2006-07-13 14:00:00,33.75,33.83,33.7,33.71,219200.0,16.6551,16.6945,16.6304,16.6353,219200.0
2006-07-13 14:30:00,33.72,33.76,33.52,33.56,257600.0,16.6402,16.66,16.5416,16.5613,257600.0
2006-07-13 15:00:00,33.57,33.58,33.38,33.51,245000.0,16.5662,16.5712,16.4725,16.5366,245000.0
2006-07-13 15:30:00,33.52,33.61,33.42,33.55,188200.0,16.5416,16.586,16.4922,16.5564,188200.0
2006-07-14 09:30:00,33.45,33.71,33.45,33.69,139000.0,16.507,16.6353,16.507,16.6254,139000.0
2006-07-14 10:00:00,33.69,33.73,33.61,33.72,106800.0,16.6254,16.6452,16.586,16.6402,106800.0
2006-07-14 10:30:00,33.73,33.82,33.59,33.65,73800.0,16.6452,16.6896,16.5761,16.6057,73800.0
2006-07-14 11:00:00,33.66,33.68,33.47,33.5,158200.0,16.6106,16.6205,16.5169,16.5317,158200.0
2006-07-14 11:30:00,33.53,33.57,33.4,33.53,175600.0,16.5465,16.5662,16.4823,16.5465,175600.0
2006-07-14 12:00:00,33.52,33.67,33.52,33.59,179600.0,16.5416,16.6156,16.5416,16.5761,179600.0
2006-07-14 12:30:00,33.58,33.83,33.57,33.76,145000.0,16.5712,16.6945,16.5662,16.66,145000.0
2006-07-14 13:00:00,33.76,33.77,33.55,33.73,95800.0,16.66,16.6649,16.5564,16.6452,95800.0
2006-07-14 13:30:00,33.74,33.75,33.58,33.65,82000.0,16.6501,16.6551,16.5712,16.6057,82000.0
2006-07-14 14:00:00,33.63,33.77,33.6,33.68,96600.0,16.5958,16.6649,16.581,16.6205,96600.0
2006-07-14 14:30:00,33.68,33.69,33.57,33.64,57800.0,16.6205,16.6254,16.5662,16.6008,57800.0
2006-07-14 15:00:00,33.66,33.74,33.57,33.66,89600.0,16.6106,16.6501,16.5662,16.6106,89600.0
2006-07-14 15:30:00,33.63,33.74,33.56,33.68,158800.0,16.5958,16.6501,16.5613,16.6205,158800.0
2006-07-17 09:30:00,33.7,33.88,33.66,33.88,113000.0,16.6304,16.7192,16.6106,16.7192,113000.0
2006-07-17 10:00:00,33.88,34.0,33.87,33.94,112200.0,16.7192,16.7784,16.7143,16.7488,112200.0
2006-07-17 10:30:00,33.93,34.1,33.93,34.1,294400.0,16.7439,16.8278,16.7439,16.8278,294400.0
2006-07-17 11:00:00,34.11,34.18,34.01,34.07,201600.0,16.8327,16.8672,16.7834,16.813,201600.0
2006-07-17 11:30:00,34.05,34.1,33.92,33.99,169400.0,16.8031,16.8278,16.7389,16.7735,169400.0
2006-07-17 12:00:00,33.99,34.07,33.97,34.02,91200.0,16.7735,16.813,16.7636,16.7883,91200.0
2006-07-17 12:30:00,34.02,34.02,33.95,33.97,79800.0,16.7883,16.7883,16.7537,16.7636,79800.0
2006-07-17 13:00:00,33.96,34.01,33.95,33.98,974400.0,16.7587,16.7834,16.7537,16.7686,974400.0
2006-07-17 13:30:00,33.97,33.99,33.92,33.97,73600.0,16.7636,16.7735,16.7389,16.7636,73600.0
2006-07-17 14:00:00,33.97,34.02,33.96,33.99,55600.0,16.7636,16.7883,16.7587,16.7735,55600.0
2006-07-17 14:30:00,33.99,34.04,33.98,33.98,70200.0,16.7735,16.7982,16.7686,16.7686,70200.0
2006-07-17 15:00:00,33.98,34.05,33.93,33.96,151800.0,16.7686,16.8031,16.7439,16.7587,151800.0
2006-07-17 15:30:00,33.98,34.05,33.92,33.93,241600.0,16.7686,16.8031,16.7389,16.7439,241600.0
2006-07-18 09:30:00,33.91,34.02,33.84,33.96,123800.0,16.734,16.7883,16.6995,16.7587,123800.0
2006-07-18 10:00:00,33.94,33.97,33.87,33.94,84400.0,16.7488,16.7636,16.7143,16.7488,84400.0
2006-07-18 10:30:00,33.9,33.95,33.84,33.9,82600.0,16.7291,16.7537,16.6995,16.7291,82600.0
2006-07-18 11:00:00,33.9,33.9,33.73,33.85,120200.0,16.7291,16.7291,16.6452,16.7044,120200.0
2006-07-18 11:30:00,33.85,33.89,33.81,33.81,297800.0,16.7044,16.7241,16.6847,16.6847,297800.0
2006-07-18 12:00:00,33.81,33.91,33.74,33.91,54200.0,16.6847,16.734,16.6501,16.734,54200.0
2006-07-18 12:30:00,33.89,33.92,33.83,33.86,56000.0,16.7241,16.7389,16.6945,16.7093,56000.0
2006-07-18 13:00:00,33.86,33.88,33.74,33.83,253000.0,16.7093,16.7192,16.6501,16.6945,253000.0
2006-07-18 13:30:00,33.83,33.88,33.73,33.81,75600.0,16.6945,16.7192,16.6452,16.6847,75600.0
2006-07-18 14:00:00,33.82,33.9,33.76,33.81,191000.0,16.6896,16.7291,16.66,16.6847,191000.0
2006-07-18 14:30:00,33.82,33.88,33.76,33.84,523200.0,16.6896,16.7192,16.66,16.6995,523200.0
2006-07-18 15:00:00,33.85,33.85,33.68,33.75,73000.0,16.7044,16.7044,16.6205,16.6551,73000.0
2006-07-18 15:30:00,33.76,33.9,33.74,33.85,168200.0,16.66,16.7291,16.6501,16.7044,168200.0
2006-07-19 09:30:00,33.87,34.02,33.83,33.99,231600.0,16.7143,16.7883,16.6945,16.7735,231600.0
2006-07-19 10:00:00,34.01,34.25,34.01,34.17,153400.0,16.7834,16.9018,16.7834,16.8623,153400.0
2006-07-19 10:30:00,34.15,34.33,34.12,34.2,201000.0,16.8524,16.9413,16.8376,16.8771,201000.0
2006-07-19 11:00:00,34.22,34.27,34.13,34.2,391400.0,16.887,16.9117,16.8426,16.8771,391400.0
2006-07-19 11:30:00,34.19,34.19,34.06,34.06,140200.0,16.8722,16.8722,16.808,16.808,140200.0
2006-07-19 12:00:00,34.06,34.2,34.03,34.17,54600.0,16.808,16.8771,16.7932,16.8623,54600.0
2006-07-19 12:30:00,34.17,34.22,34.14,34.18,38800.0,16.8623,16.887,16.8475,16.8672,38800.0
2006-07-19 13:00:00,34.19,34.27,34.19,34.23,91200.0,16.8722,16.9117,16.8722,16.8919,91200.0
2006-07-19 13:30:00,34.23,34.27,34.2,34.21,53400.0,16.8919,16.9117,16.8771,16.8821,53400.0
2006-07-19 14:00:00,34.23,34.31,34.18,34.18,127000.0,16.8919,16.9314,16.8672,16.8672,127000.0
2006-07-19 14:30:00,34.19,34.24,34.15,34.15,76800.0,16.8722,16.8969,16.8524,16.8524,76800.0
2006-07-19 15:00:00,34.16,34.24,34.06,34.22,118200.0,16.8574,16.8969,16.808,16.887,118200.0
2006-07-19 15:30:00,34.22,34.22,34.04,34.04,337400.0,16.887,16.887,16.7982,16.7982,337400.0
2006-07-20 09:30:00,34.15,34.24,34.1,34.17,81400.0,16.8524,16.8969,16.8278,16.8623,81400.0
2006-07-20 10:00:00,34.15,34.37,34.15,34.36,205600.0,16.8524,16.961,16.8524,16.9561,205600.0
2006-07-20 10:30:00,34.38,34.46,34.35,34.41,78800.0,16.9659,17.0054,16.9511,16.9808,78800.0
2006-07-20 11:00:00,34.41,34.42,34.26,34.27,34000.0,16.9808,16.9857,16.9067,16.9117,34000.0
2006-07-20 11:30:00,34.27,34.31,34.2,34.23,43400.0,16.9117,16.9314,16.8771,16.8919,43400.0
2006-07-20 12:00:00,34.22,34.29,34.19,34.22,330800.0,16.887,16.9215,16.8722,16.887,330800.0
2006-07-20 12:30:00,34.23,34.31,34.2,34.31,54000.0,16.8919,16.9314,16.8771,16.9314,54000.0
2006-07-20 13:00:00,34.34,34.43,34.33,34.4,210000.0,16.9462,16.9906,16.9413,16.9758,210000.0
2006-07-20 13:30:00,34.37,34.42,34.22,34.33,159400.0,16.961,16.9857,16.887,16.9413,159400.0
2006-07-20 14:00:00,34.32,34.4,34.26,34.32,136400.0,16.9363,16.9758,16.9067,16.9363,136400.0
2006-07-20 14:30:00,34.31,34.38,34.23,34.23,266000.0,16.9314,16.9659,16.8919,16.8919,266000.0
2006-07-20 15:00:00,34.25,34.34,34.23,34.34,381800.0,16.9018,16.9462,16.8919,16.9462,381800.0
2006-07-20 15:30:00,34.3,34.37,34.17,34.18,347600.0,16.9265,16.961,16.8623,16.8672,347600.0
2006-07-21 09:30:00,34.56,34.72,34.4,34.57,1344200.0,17.0548,17.1337,16.9758,17.0597,1344200.0
2006-07-21 10:00:00,34.58,34.58,34.45,34.49,1262400.0,17.0646,17.0646,17.0005,17.0202,1262400.0
2006-07-21 10:30:00,34.49,34.61,34.42,34.5,1181800.0,17.0202,17.0794,16.9857,17.0252,1181800.0
2006-07-21 11:00:00,34.5,34.62,34.48,34.52,212000.0,17.0252,17.0844,17.0153,17.035,212000.0
2006-07-21 11:30:00,34.52,34.58,34.39,34.48,326000.0,17.035,17.0646,16.9709,17.0153,326000.0
2006-07-21 12:00:00,34.46,34.58,34.4,34.58,74600.0,17.0054,17.0646,16.9758,17.0646,74600.0
2006-07-21 12:30:00,34.59,34.6,34.46,34.56,135000.0,17.0696,17.0745,17.0054,17.0548,135000.0
2006-07-21 13:00:00,34.56,34.63,34.45,34.48,296400.0,17.0548,17.0893,17.0005,17.0153,296400.0
2006-07-21 13:30:00,34.48,34.58,34.4,34.4,88800.0,17.0153,17.0646,16.9758,16.9758,88800.0
2006-07-21 14:00:00,34.39,34.43,34.3,34.39,172200.0,16.9709,16.9906,16.9265,16.9709,172200.0
2006-07-21 14:30:00,34.4,34.4,34.18,34.26,67000.0,16.9758,16.9758,16.8672,16.9067,67000.0
2006-07-21 15:00:00,34.28,35.29,34.24,34.28,349600.0,16.9166,17.415,16.8969,16.9166,349600.0
2006-07-21 15:30:00,34.27,34.44,34.25,34.38,431400.0,16.9117,16.9956,16.9018,16.9659,431400.0
2006-07-24 09:30:00,34.5,34.53,34.35,34.44,124200.0,17.0252,17.04,16.9511,16.9956,124200.0
2006-07-24 10:00:00,34.46,35.38,34.33,34.46,313200.0,17.0054,17.4594,16.9413,17.0054,313200.0
2006-07-24 10:30:00,34.46,34.55,34.39,34.51,101200.0,17.0054,17.0498,16.9709,17.0301,101200.0
2006-07-24 11:00:00,34.5,34.64,34.48,34.63,64600.0,17.0252,17.0943,17.0153,17.0893,64600.0
2006-07-24 11:30:00,34.62,34.71,34.59,34.6,117000.0,17.0844,17.1288,17.0696,17.0745,117000.0
2006-07-24 12:00:00,34.6,34.71,34.58,34.66,121800.0,17.0745,17.1288,17.0646,17.1041,121800.0
2006-07-24 12:30:00,34.65,34.67,34.58,34.6,92400.0,17.0992,17.1091,17.0646,17.0745,92400.0
2006-07-24 13:00:00,34.6,34.66,34.59,34.62,126200.0,17.0745,17.1041,17.0696,17.0844,126200.0
2006-07-24 13:30:00,34.62,34.65,34.57,34.59,156200.0,17.0844,17.0992,17.0597,17.0696,156200.0
2006-07-24 14:00:00,34.6,34.68,34.59,34.63,99800.0,17.0745,17.114,17.0696,17.0893,99800.0
2006-07-24 14:30:00,34.63,34.76,34.6,34.7,260400.0,17.0893,17.1535,17.0745,17.1239,260400.0
2006-07-24 15:00:00,34.7,34.8,34.65,34.73,140600.0,17.1239,17.1732,17.0992,17.1387,140600.0
2006-07-24 15:30:00,34.72,34.77,34.63,34.64,258200.0,17.1337,17.1584,17.0893,17.0943,258200.0
2006-07-25 09:30:00,34.63,34.88,34.6,34.83,545200.0,17.0893,17.2127,17.0745,17.188,545200.0
2006-07-25 10:00:00,34.76,34.88,34.74,34.81,943400.0,17.1535,17.2127,17.1436,17.1781,943400.0
2006-07-25 10:30:00,34.82,34.85,34.69,34.76,219200.0,17.1831,17.1979,17.1189,17.1535,219200.0
2006-07-25 11:00:00,34.76,34.81,34.74,34.75,74800.0,17.1535,17.1781,17.1436,17.1485,74800.0
2006-07-25 11:30:00,34.75,34.79,34.6,34.64,231400.0,17.1485,17.1683,17.0745,17.0943,231400.0
2006-07-25 12:00:00,34.62,34.7,34.59,34.66,203800.0,17.0844,17.1239,17.0696,17.1041,203800.0
2006-07-25 12:30:00,34.66,34.73,34.63,34.72,75800.0,17.1041,17.1387,17.0893,17.1337,75800.0
2006-07-25 13:00:00,34.7,34.74,34.66,34.71,106200.0,17.1239,17.1436,17.1041,17.1288,106200.0
2006-07-25 13:30:00,34.71,34.74,34.67,34.73,105200.0,17.1288,17.1436,17.1091,17.1387,105200.0
2006-07-25 14:00:00,34.72,34.75,34.65,34.7,116800.0,17.1337,17.1485,17.0992,17.1239,116800.0
2006-07-25 14:30:00,34.67,34.72,34.62,34.7,666200.0,17.1091,17.1337,17.0844,17.1239,666200.0
2006-07-25 15:00:00,34.7,34.78,34.67,34.77,741200.0,17.1239,17.1633,17.1091,17.1584,741200.0
2006-07-25 15:30:00,34.77,34.88,34.69,34.73,784000.0,17.1584,17.2127,17.1189,17.1387,784000.0
2006-07-26 09:30:00,34.75,34.76,34.62,34.69,394000.0,17.1485,17.1535,17.0844,17.1189,394000.0
2006-07-26 10:00:00,34.69,34.95,34.66,34.92,299800.0,17.1189,17.2472,17.1041,17.2324,299800.0
2006-07-26 10:30:00,34.93,34.93,34.77,34.82,281000.0,17.2374,17.2374,17.1584,17.1831,281000.0
2006-07-26 11:00:00,34.82,34.86,34.74,34.75,132000.0,17.1831,17.2028,17.1436,17.1485,132000.0
2006-07-26 11:30:00,34.77,34.83,34.71,34.77,204200.0,17.1584,17.188,17.1288,17.1584,204200.0
2006-07-26 12:00:00,34.77,34.87,34.73,34.83,149400.0,17.1584,17.2078,17.1387,17.188,149400.0
2006-07-26 12:30:00,34.83,34.88,34.73,34.73,185600.0,17.188,17.2127,17.1387,17.1387,185600.0
2006-07-26 13:00:00,34.73,34.77,34.7,34.74,88200.0,17.1387,17.1584,17.1239,17.1436,88200.0
2006-07-26 13:30:00,34.73,34.76,34.66,34.69,486400.0,17.1387,17.1535,17.1041,17.1189,486400.0
2006-07-26 14:00:00,34.69,34.77,34.6,34.68,436800.0,17.1189,17.1584,17.0745,17.114,436800.0
2006-07-26 14:30:00,34.68,34.71,34.55,34.65,191600.0,17.114,17.1288,17.0498,17.0992,191600.0
2006-07-26 15:00:00,34.63,34.67,34.56,34.63,399000.0,17.0893,17.1091,17.0548,17.0893,399000.0
2006-07-26 15:30:00,34.63,34.8,34.63,34.77,725400.0,17.0893,17.1732,17.0893,17.1584,725400.0
2006-07-27 09:30:00,34.9,34.95,34.79,34.85,289200.0,17.2226,17.2472,17.1683,17.1979,289200.0
2006-07-27 10:00:00,34.82,34.85,34.6,34.69,203000.0,17.1831,17.1979,17.0745,17.1189,203000.0
2006-07-27 10:30:00,34.68,34.8,34.52,34.79,214800.0,17.114,17.1732,17.035,17.1683,214800.0
2006-07-27 11:00:00,34.8,34.89,34.77,34.85,591200.0,17.1732,17.2176,17.1584,17.1979,591200.0
2006-07-27 11:30:00,34.85,34.85,34.71,34.77,164200.0,17.1979,17.1979,17.1288,17.1584,164200.0
2006-07-27 12:00:00,34.76,34.82,34.66,34.66,242400.0,17.1535,17.1831,17.1041,17.1041,242400.0
2006-07-27 12:30:00,34.65,34.74,34.63,34.71,262000.0,17.0992,17.1436,17.0893,17.1288,262000.0
2006-07-27 13:00:00,34.71,35.61,34.67,34.73,189800.0,17.1288,17.5729,17.1091,17.1387,189800.0
2006-07-27 13:30:00,34.73,34.77,34.63,34.7,268200.0,17.1387,17.1584,17.0893,17.1239,268200.0
2006-07-27 14:00:00,34.68,34.7,34.54,34.6,198600.0,17.114,17.1239,17.0449,17.0745,198600.0
2006-07-27 14:30:00,34.6,34.63,34.53,34.56,340200.0,17.0745,17.0893,17.04,17.0548,340200.0
2006-07-27 15:00:00,34.56,34.58,34.23,34.24,222400.0,17.0548,17.0646,16.8919,16.8969,222400.0
2006-07-27 15:30:00,34.24,34.34,34.13,34.15,665600.0,16.8969,16.9462,16.8426,16.8524,665600.0
2006-07-28 09:30:00,34.13,34.52,34.13,34.49,780400.0,16.8426,17.035,16.8426,17.0202,780400.0
2006-07-28 10:00:00,34.49,34.56,34.46,34.5,307000.0,17.0202,17.0548,17.0054,17.0252,307000.0
2006-07-28 10:30:00,34.51,34.65,34.45,34.65,588600.0,17.0301,17.0992,17.0005,17.0992,588600.0
2006-07-28 11:00:00,34.66,34.76,34.5,34.51,381400.0,17.1041,17.1535,17.0252,17.0301,381400.0
2006-07-28 11:30:00,34.52,34.55,34.44,34.47,323800.0,17.035,17.0498,16.9956,17.0104,323800.0
2006-07-28 12:00:00,34.47,34.54,34.46,34.52,197400.0,17.0104,17.0449,17.0054,17.035,197400.0
2006-07-28 12:30:00,34.52,34.68,34.49,34.66,143200.0,17.035,17.114,17.0202,17.1041,143200.0
2006-07-28 13:00:00,34.66,34.66,34.53,34.56,119600.0,17.1041,17.1041,17.04,17.0548,119600.0
2006-07-28 13:30:00,34.58,34.63,34.53,34.62,162800.0,17.0646,17.0893,17.04,17.0844,162800.0
2006-07-28 14:00:00,34.63,34.63,34.57,34.6,127400.0,17.0893,17.0893,17.0597,17.0745,127400.0
2006-07-28 14:30:00,34.6,34.68,34.56,34.58,483800.0,17.0745,17.114,17.0548,17.0646,483800.0
2006-07-28 15:00:00,34.59,34.59,34.46,34.49,234800.0,17.0696,17.0696,17.0054,17.0202,234800.0
2006-07-28 15:30:00,34.49,34.58,34.43,34.51,1172000.0,17.0202,17.0646,16.9906,17.0301,1172000.0
2006-07-31 09:30:00,34.45,34.91,34.45,34.89,192600.0,17.0005,17.2275,17.0005,17.2176,192600.0
2006-07-31 10:00:00,34.89,34.93,34.71,34.81,364200.0,17.2176,17.2374,17.1288,17.1781,364200.0
2006-07-31 10:30:00,34.79,34.84,34.68,34.73,127600.0,17.1683,17.1929,17.114,17.1387,127600.0
2006-07-31 11:00:00,34.77,34.82,34.57,34.59,157600.0,17.1584,17.1831,17.0597,17.0696,157600.0
2006-07-31 11:30:00,34.6,34.76,34.27,34.3,522000.0,17.0745,17.1535,16.9117,16.9265,522000.0
2006-07-31 12:00:00,34.27,34.32,34.1,34.18,1077000.0,16.9117,16.9363,16.8278,16.8672,1077000.0
2006-07-31 12:30:00,34.18,34.24,34.1,34.17,712400.0,16.8672,16.8969,16.8278,16.8623,712400.0
2006-07-31 13:00:00,34.17,34.2,33.98,34.04,227000.0,16.8623,16.8771,16.7686,16.7982,227000.0
2006-07-31 13:30:00,34.02,34.02,33.83,33.91,193600.0,16.7883,16.7883,16.6945,16.734,193600.0
2006-07-31 14:00:00,33.92,34.03,33.92,33.99,292800.0,16.7389,16.7932,16.7389,16.7735,292800.0
2006-07-31 14:30:00,33.97,34.06,33.96,33.97,326600.0,16.7636,16.808,16.7587,16.7636,326600.0
2006-07-31 15:00:00,33.97,33.98,33.79,33.8,363400.0,16.7636,16.7686,16.6748,16.6797,363400.0
2006-07-31 15:30:00,33.8,33.94,33.67,33.77,979400.0,16.6797,16.7488,16.6156,16.6649,979400.0
2006-08-01 09:30:00,33.74,33.8,33.51,33.72,411000.0,16.6501,16.6797,16.5366,16.6402,411000.0
2006-08-01 10:00:00,33.72,33.89,33.6,33.83,320000.0,16.6402,16.7241,16.581,16.6945,320000.0
2006-08-01 10:30:00,33.82,34.33,33.82,34.32,239400.0,16.6896,16.9413,16.6896,16.9363,239400.0
2006-08-01 11:00:00,34.29,34.68,34.29,34.57,1043200.0,16.9215,17.114,16.9215,17.0597,1043200.0
2006-08-01 11:30:00,34.6,34.6,34.38,34.44,1061000.0,17.0745,17.0745,16.9659,16.9956,1061000.0
2006-08-01 12:00:00,34.45,34.53,34.38,34.49,342400.0,17.0005,17.04,16.9659,17.0202,342400.0
2006-08-01 12:30:00,34.48,34.53,34.4,34.51,150400.0,17.0153,17.04,16.9758,17.0301,150400.0
2006-08-01 13:00:00,34.51,34.6,34.47,34.55,270000.0,17.0301,17.0745,17.0104,17.0498,270000.0
2006-08-01 13:30:00,34.57,34.63,34.51,34.58,320400.0,17.0597,17.0893,17.0301,17.0646,320400.0
2006-08-01 14:00:00,34.58,34.63,34.49,34.6,173400.0,17.0646,17.0893,17.0202,17.0745,173400.0
2006-08-01 14:30:00,34.6,34.72,34.54,34.69,257000.0,17.0745,17.1337,17.0449,17.1189,257000.0
2006-08-01 15:00:00,34.69,34.74,34.49,34.55,704600.0,17.1189,17.1436,17.0202,17.0498,704600.0
2006-08-01 15:30:00,34.55,34.81,34.51,34.72,660600.0,17.0498,17.1781,17.0301,17.1337,660600.0
2006-08-02 09:30:00,34.77,34.99,34.65,34.92,376800.0,17.1584,17.267,17.0992,17.2324,376800.0
2006-08-02 10:00:00,34.92,35.0,34.88,34.92,465600.0,17.2324,17.2719,17.2127,17.2324,465600.0
2006-08-02 10:30:00,34.92,34.94,34.77,34.78,136400.0,17.2324,17.2423,17.1584,17.1633,136400.0
2006-08-02 11:00:00,34.78,34.91,34.74,34.82,161600.0,17.1633,17.2275,17.1436,17.1831,161600.0
2006-08-02 11:30:00,34.83,34.91,34.81,34.85,131600.0,17.188,17.2275,17.1781,17.1979,131600.0
2006-08-02 12:00:00,34.85,34.85,34.46,34.82,325400.0,17.1979,17.1979,17.0054,17.1831,325400.0
2006-08-02 12:30:00,34.81,34.88,34.77,34.86,184200.0,17.1781,17.2127,17.1584,17.2028,184200.0
2006-08-02 13:00:00,34.86,34.88,34.81,34.83,69200.0,17.2028,17.2127,17.1781,17.188,69200.0
2006-08-02 13:30:00,34.83,34.85,34.81,34.83,100000.0,17.188,17.1979,17.1781,17.188,100000.0
2006-08-02 14:00:00,34.82,34.98,34.8,34.88,354200.0,17.1831,17.262,17.1732,17.2127,354200.0
2006-08-02 14:30:00,34.88,34.92,34.79,34.8,381000.0,17.2127,17.2324,17.1683,17.1732,381000.0
2006-08-02 15:00:00,34.81,34.83,34.67,34.75,277800.0,17.1781,17.188,17.1091,17.1485,277800.0
2006-08-02 15:30:00,34.73,34.79,34.67,34.72,202600.0,17.1387,17.1683,17.1091,17.1337,202600.0
2006-08-03 09:30:00,34.7,34.73,34.35,34.48,644800.0,17.1239,17.1387,16.9511,17.0153,644800.0
2006-08-03 10:00:00,34.48,36.2,34.44,34.47,774200.0,17.0153,17.8641,16.9956,17.0104,774200.0
2006-08-03 10:30:00,34.46,34.48,34.19,34.23,1352000.0,17.0054,17.0153,16.8722,16.8919,1352000.0
2006-08-03 11:00:00,34.25,34.36,34.25,34.34,1540000.0,16.9018,16.9561,16.9018,16.9462,1540000.0
2006-08-03 11:30:00,34.29,34.32,34.06,34.09,416800.0,16.9215,16.9363,16.808,16.8228,416800.0
2006-08-03 12:00:00,34.09,34.19,34.06,34.19,1073000.0,16.8228,16.8722,16.808,16.8722,1073000.0
2006-08-03 12:30:00,34.18,34.18,34.08,34.09,219600.0,16.8672,16.8672,16.8179,16.8228,219600.0
2006-08-03 13:00:00,34.09,34.15,33.81,33.85,2381600.0,16.8228,16.8524,16.6847,16.7044,2381600.0
2006-08-03 13:30:00,33.85,34.48,33.82,34.07,618200.0,16.7044,17.0153,16.6896,16.813,618200.0
2006-08-03 14:00:00,34.07,34.2,33.99,34.06,473000.0,16.813,16.8771,16.7735,16.808,473000.0
2006-08-03 14:30:00,34.06,34.07,33.98,33.98,332200.0,16.808,16.813,16.7686,16.7686,332200.0
2006-08-03 15:00:00,33.99,34.05,33.97,34.01,482600.0,16.7735,16.8031,16.7636,16.7834,482600.0
2006-08-03 15:30:00,34.0,34.03,33.9,33.93,500600.0,16.7784,16.7932,16.7291,16.7439,500600.0
2006-08-04 09:30:00,34.1,34.26,33.96,33.98,1530200.0,16.8278,16.9067,16.7587,16.7686,1530200.0
2006-08-04 10:00:00,33.99,34.04,33.66,33.85,2003200.0,16.7735,16.7982,16.6106,16.7044,2003200.0
2006-08-04 10:30:00,33.85,34.02,33.85,33.85,250000.0,16.7044,16.7883,16.7044,16.7044,250000.0
2006-08-04 11:00:00,33.83,33.87,33.76,33.8,1069800.0,16.6945,16.7143,16.66,16.6797,1069800.0
2006-08-04 11:30:00,33.81,33.83,33.18,33.2,3003600.0,16.6847,16.6945,16.3738,16.3836,3003600.0
2006-08-04 12:00:00,33.2,33.38,32.38,33.23,2201200.0,16.3836,16.4725,15.979,16.3984,2201200.0
2006-08-04 12:30:00,33.23,33.87,33.13,33.32,2984200.0,16.3984,16.7143,16.3491,16.4429,2984200.0
2006-08-04 13:00:00,33.29,33.33,33.1,33.22,853000.0,16.428,16.4478,16.3343,16.3935,853000.0
2006-08-04 13:30:00,33.23,33.23,31.95,32.99,2830200.0,16.3984,16.3984,15.7668,16.28,2830200.0
2006-08-04 14:00:00,32.99,33.37,32.52,32.66,2353600.0,16.28,16.4675,16.0481,16.1172,2353600.0
2006-08-04 14:30:00,32.65,32.71,32.21,32.25,1344600.0,16.1122,16.1418,15.8951,15.9148,1344600.0
2006-08-04 15:00:00,32.25,33.5,32.13,32.62,3612200.0,15.9148,16.5317,15.8556,16.0974,3612200.0
2006-08-04 15:30:00,32.63,33.75,32.38,32.49,2199800.0,16.1024,16.6551,15.979,16.0333,2199800.0
2006-08-07 09:30:00,33.4,34.22,33.4,34.02,1375600.0,16.4823,16.887,16.4823,16.7883,1375600.0
2006-08-07 10:00:00,33.72,34.05,33.63,33.87,924200.0,16.6402,16.8031,16.5958,16.7143,924200.0
2006-08-07 10:30:00,33.87,34.04,33.85,33.95,653400.0,16.7143,16.7982,16.7044,16.7537,653400.0
2006-08-07 11:00:00,33.96,34.0,33.82,33.85,643600.0,16.7587,16.7784,16.6896,16.7044,643600.0
2006-08-07 11:30:00,33.86,33.99,33.84,33.9,230000.0,16.7093,16.7735,16.6995,16.7291,230000.0
2006-08-07 12:00:00,33.9,33.94,33.83,33.88,154600.0,16.7291,16.7488,16.6945,16.7192,154600.0
2006-08-07 12:30:00,33.88,33.96,33.86,33.91,132000.0,16.7192,16.7587,16.7093,16.734,132000.0
2006-08-07 13:00:00,33.91,33.92,33.86,33.88,259200.0,16.734,16.7389,16.7093,16.7192,259200.0
2006-08-07 13:30:00,33.88,33.88,33.58,33.71,276800.0,16.7192,16.7192,16.5712,16.6353,276800.0
2006-08-07 14:00:00,33.71,33.76,33.63,33.68,475800.0,16.6353,16.66,16.5958,16.6205,475800.0
2006-08-07 14:30:00,33.68,33.7,33.66,33.69,112200.0,16.6205,16.6304,16.6106,16.6254,112200.0
2006-08-07 15:00:00,33.69,33.74,33.61,33.66,670600.0,16.6254,16.6501,16.586,16.6106,670600.0
2006-08-07 15:30:00,33.67,33.69,33.25,33.5,731000.0,16.6156,16.6254,16.4083,16.5317,731000.0
2006-08-08 09:30:00,33.69,33.73,33.57,33.6,158400.0,16.6254,16.6452,16.5662,16.581,158400.0
2006-08-08 10:00:00,33.63,33.69,33.55,33.63,71200.0,16.5958,16.6254,16.5564,16.5958,71200.0
2006-08-08 10:30:00,33.63,33.7,33.57,33.63,208400.0,16.5958,16.6304,16.5662,16.5958,208400.0
2006-08-08 11:00:00,33.63,33.74,33.62,33.71,255400.0,16.5958,16.6501,16.5909,16.6353,255400.0
2006-08-08 11:30:00,33.71,33.74,33.65,33.67,174400.0,16.6353,16.6501,16.6057,16.6156,174400.0
2006-08-08 12:00:00,33.67,33.81,33.66,33.67,186400.0,16.6156,16.6847,16.6106,16.6156,186400.0
2006-08-08 12:30:00,33.7,33.74,33.66,33.73,122600.0,16.6304,16.6501,16.6106,16.6452,122600.0
2006-08-08 13:00:00,33.73,33.77,33.71,33.76,256800.0,16.6452,16.6649,16.6353,16.66,256800.0
2006-08-08 13:30:00,33.76,33.79,33.67,33.68,254200.0,16.66,16.6748,16.6156,16.6205,254200.0
2006-08-08 14:00:00,33.68,33.91,33.6,33.74,339800.0,16.6205,16.734,16.581,16.6501,339800.0
2006-08-08 14:30:00,33.74,33.82,33.61,33.65,510400.0,16.6501,16.6896,16.586,16.6057,510400.0
2006-08-08 15:00:00,33.65,33.71,33.55,33.7,317800.0,16.6057,16.6353,16.5564,16.6304,317800.0
2006-08-08 15:30:00,33.67,33.71,33.53,33.61,496400.0,16.6156,16.6353,16.5465,16.586,496400.0
2006-08-09 09:30:00,33.7,33.85,33.63,33.81,265400.0,16.6304,16.7044,16.5958,16.6847,265400.0
2006-08-09 10:00:00,33.81,33.85,33.78,33.83,239400.0,16.6847,16.7044,16.6699,16.6945,239400.0
2006-08-09 10:30:00,33.83,33.98,33.82,33.93,347600.0,16.6945,16.7686,16.6896,16.7439,347600.0
2006-08-09 11:00:00,33.93,33.96,33.81,33.88,118600.0,16.7439,16.7587,16.6847,16.7192,118600.0
2006-08-09 11:30:00,33.88,33.96,33.83,33.83,360800.0,16.7192,16.7587,16.6945,16.6945,360800.0
2006-08-09 12:00:00,33.83,33.87,33.79,33.86,53000.0,16.6945,16.7143,16.6748,16.7093,53000.0
2006-08-09 12:30:00,33.86,33.91,33.85,33.89,25400.0,16.7093,16.734,16.7044,16.7241,25400.0
2006-08-09 13:00:00,33.87,33.94,33.82,33.83,166800.0,16.7143,16.7488,16.6896,16.6945,166800.0
2006-08-09 13:30:00,33.83,33.86,33.75,33.84,215800.0,16.6945,16.7093,16.6551,16.6995,215800.0
2006-08-09 14:00:00,33.82,33.85,33.73,33.74,378400.0,16.6896,16.7044,16.6452,16.6501,378400.0
2006-08-09 14:30:00,33.74,33.79,33.7,33.73,136200.0,16.6501,16.6748,16.6304,16.6452,136200.0
2006-08-09 15:00:00,33.73,33.83,33.7,33.74,142800.0,16.6452,16.6945,16.6304,16.6501,142800.0
2006-08-09 15:30:00,33.73,33.78,33.6,33.64,479000.0,16.6452,16.6699,16.581,16.6008,479000.0
2006-08-10 09:30:00,33.75,33.75,33.59,33.75,469400.0,16.6551,16.6551,16.5761,16.6551,469400.0
2006-08-10 10:00:00,33.72,33.79,33.68,33.73,625400.0,16.6402,16.6748,16.6205,16.6452,625400.0
2006-08-10 10:30:00,33.73,33.77,33.62,33.7,309400.0,16.6452,16.6649,16.5909,16.6304,309400.0
2006-08-10 11:00:00,33.7,33.83,33.69,33.78,407200.0,16.6304,16.6945,16.6254,16.6699,407200.0
2006-08-10 11:30:00,33.79,33.81,33.7,33.72,385200.0,16.6748,16.6847,16.6304,16.6402,385200.0
2006-08-10 12:00:00,33.71,33.74,33.67,33.7,258600.0,16.6353,16.6501,16.6156,16.6304,258600.0
2006-08-10 12:30:00,33.7,33.79,33.68,33.76,169200.0,16.6304,16.6748,16.6205,16.66,169200.0
2006-08-10 13:00:00,33.76,33.77,33.7,33.73,144600.0,16.66,16.6649,16.6304,16.6452,144600.0
2006-08-10 13:30:00,33.73,33.86,33.72,33.86,435000.0,16.6452,16.7093,16.6402,16.7093,435000.0
2006-08-10 14:00:00,33.84,33.93,33.82,33.85,238800.0,16.6995,16.7439,16.6896,16.7044,238800.0
2006-08-10 14:30:00,33.86,33.89,33.75,33.81,187000.0,16.7093,16.7241,16.6551,16.6847,187000.0
2006-08-10 15:00:00,33.81,33.91,33.8,33.86,375600.0,16.6847,16.734,16.6797,16.7093,375600.0
2006-08-10 15:30:00,33.86,33.92,33.8,33.82,232800.0,16.7093,16.7389,16.6797,16.6896,232800.0
2006-08-11 09:30:00,33.81,33.92,33.74,33.8,189000.0,16.6847,16.7389,16.6501,16.6797,189000.0
2006-08-11 10:00:00,33.8,33.84,33.76,33.8,94400.0,16.6797,16.6995,16.66,16.6797,94400.0
2006-08-11 10:30:00,33.82,33.86,33.77,33.83,158200.0,16.6896,16.7093,16.6649,16.6945,158200.0
2006-08-11 11:00:00,33.84,33.9,33.81,33.86,132600.0,16.6995,16.7291,16.6847,16.7093,132600.0
2006-08-11 11:30:00,33.86,33.89,33.81,33.88,173600.0,16.7093,16.7241,16.6847,16.7192,173600.0
2006-08-11 12:00:00,33.88,33.94,33.88,33.93,166200.0,16.7192,16.7488,16.7192,16.7439,166200.0
2006-08-11 12:30:00,33.93,33.95,33.89,33.93,230000.0,16.7439,16.7537,16.7241,16.7439,230000.0
2006-08-11 13:00:00,33.94,33.96,33.91,33.95,180000.0,16.7488,16.7587,16.734,16.7537,180000.0
2006-08-11 13:30:00,33.95,34.01,33.93,34.0,252200.0,16.7537,16.7834,16.7439,16.7784,252200.0
2006-08-11 14:00:00,34.0,34.05,33.98,34.02,399000.0,16.7784,16.8031,16.7686,16.7883,399000.0
2006-08-11 14:30:00,34.02,34.05,33.98,34.02,362800.0,16.7883,16.8031,16.7686,16.7883,362800.0
2006-08-11 15:00:00,34.02,34.12,33.99,34.09,266800.0,16.7883,16.8376,16.7735,16.8228,266800.0
2006-08-11 15:30:00,34.09,34.09,33.99,34.02,192400.0,16.8228,16.8228,16.7735,16.7883,192400.0
2006-08-14 09:30:00,34.1,34.26,34.04,34.2,310000.0,16.8278,16.9067,16.7982,16.8771,310000.0
2006-08-14 10:00:00,34.16,34.35,34.16,34.33,122200.0,16.8574,16.9511,16.8574,16.9413,122200.0
2006-08-14 10:30:00,34.36,34.52,34.35,34.49,211400.0,16.9561,17.035,16.9511,17.0202,211400.0
2006-08-14 11:00:00,34.5,34.6,34.48,34.57,146400.0,17.0252,17.0745,17.0153,17.0597,146400.0
2006-08-14 11:30:00,34.58,34.62,34.53,34.59,85600.0,17.0646,17.0844,17.04,17.0696,85600.0
2006-08-14 12:00:00,34.6,34.62,34.51,34.54,151400.0,17.0745,17.0844,17.0301,17.0449,151400.0
2006-08-14 12:30:00,34.55,34.6,34.52,34.54,164200.0,17.0498,17.0745,17.035,17.0449,164200.0
2006-08-14 13:00:00,34.53,34.55,34.49,34.52,278800.0,17.04,17.0498,17.0202,17.035,278800.0
2006-08-14 13:30:00,34.52,34.59,34.52,34.55,187800.0,17.035,17.0696,17.035,17.0498,187800.0
2006-08-14 14:00:00,34.56,34.6,34.51,34.55,149600.0,17.0548,17.0745,17.0301,17.0498,149600.0
2006-08-14 14:30:00,34.54,34.58,34.52,34.56,87200.0,17.0449,17.0646,17.035,17.0548,87200.0
2006-08-14 15:00:00,34.56,34.58,34.5,34.56,358600.0,17.0548,17.0646,17.0252,17.0548,358600.0
2006-08-14 15:30:00,34.56,34.62,34.51,34.57,353200.0,17.0548,17.0844,17.0301,17.0597,353200.0
2006-08-15 09:30:00,34.75,34.75,34.6,34.68,172400.0,17.1485,17.1485,17.0745,17.114,172400.0
2006-08-15 10:00:00,34.69,34.78,34.67,34.71,88000.0,17.1189,17.1633,17.1091,17.1288,88000.0
2006-08-15 10:30:00,34.73,34.83,34.72,34.8,82800.0,17.1387,17.188,17.1337,17.1732,82800.0
2006-08-15 11:00:00,34.78,34.85,34.77,34.81,91800.0,17.1633,17.1979,17.1584,17.1781,91800.0
2006-08-15 11:30:00,34.81,34.81,34.76,34.79,60400.0,17.1781,17.1781,17.1535,17.1683,60400.0
2006-08-15 12:00:00,34.8,34.88,34.77,34.83,200400.0,17.1732,17.2127,17.1584,17.188,200400.0
2006-08-15 12:30:00,34.84,34.87,34.79,34.87,197600.0,17.1929,17.2078,17.1683,17.2078,197600.0
2006-08-15 13:00:00,34.87,34.88,34.82,34.87,416200.0,17.2078,17.2127,17.1831,17.2078,416200.0
2006-08-15 13:30:00,34.88,34.93,34.85,34.9,418200.0,17.2127,17.2374,17.1979,17.2226,418200.0
2006-08-15 14:00:00,34.9,34.94,34.88,34.9,96800.0,17.2226,17.2423,17.2127,17.2226,96800.0
2006-08-15 14:30:00,34.91,34.98,34.88,34.93,77200.0,17.2275,17.262,17.2127,17.2374,77200.0
2006-08-15 15:00:00,34.94,35.0,34.92,34.96,172600.0,17.2423,17.2719,17.2324,17.2522,172600.0
2006-08-15 15:30:00,34.96,35.13,34.92,34.98,342200.0,17.2522,17.3361,17.2324,17.262,342200.0
2006-08-16 09:30:00,35.04,35.13,34.89,34.97,239800.0,17.2916,17.3361,17.2176,17.2571,239800.0
2006-08-16 10:00:00,34.97,35.02,34.93,34.97,355800.0,17.2571,17.2818,17.2374,17.2571,355800.0
2006-08-16 10:30:00,35.03,35.04,34.93,34.97,265200.0,17.2867,17.2916,17.2374,17.2571,265200.0
2006-08-16 11:00:00,34.97,35.02,34.85,34.85,301000.0,17.2571,17.2818,17.1979,17.1979,301000.0
2006-08-16 11:30:00,34.85,34.88,34.81,34.82,66600.0,17.1979,17.2127,17.1781,17.1831,66600.0
2006-08-16 12:00:00,34.81,34.9,34.8,34.86,76000.0,17.1781,17.2226,17.1732,17.2028,76000.0
2006-08-16 12:30:00,34.87,34.91,34.8,34.83,72400.0,17.2078,17.2275,17.1732,17.188,72400.0
2006-08-16 13:00:00,34.82,34.88,34.65,34.71,171600.0,17.1831,17.2127,17.0992,17.1288,171600.0
2006-08-16 13:30:00,34.66,34.69,34.55,34.63,163600.0,17.1041,17.1189,17.0498,17.0893,163600.0
2006-08-16 14:00:00,34.63,34.73,34.63,34.68,145000.0,17.0893,17.1387,17.0893,17.114,145000.0
2006-08-16 14:30:00,34.69,34.71,34.6,34.67,48000.0,17.1189,17.1288,17.0745,17.1091,48000.0
2006-08-16 15:00:00,34.68,34.68,34.6,34.61,65000.0,17.114,17.114,17.0745,17.0794,65000.0
2006-08-16 15:30:00,34.62,34.68,34.6,34.62,176400.0,17.0844,17.114,17.0745,17.0844,176400.0
2006-08-17 09:30:00,34.52,34.53,34.21,34.22,250000.0,17.035,17.04,16.8821,16.887,250000.0
2006-08-17 10:00:00,34.22,34.35,34.2,34.27,249600.0,16.887,16.9511,16.8771,16.9117,249600.0
2006-08-17 10:30:00,34.27,34.3,34.24,34.25,432400.0,16.9117,16.9265,16.8969,16.9018,432400.0
2006-08-17 11:00:00,34.25,34.26,34.18,34.22,155000.0,16.9018,16.9067,16.8672,16.887,155000.0
2006-08-17 11:30:00,34.2,34.24,34.15,34.24,159600.0,16.8771,16.8969,16.8524,16.8969,159600.0
2006-08-17 12:00:00,34.24,34.27,34.16,34.2,347600.0,16.8969,16.9117,16.8574,16.8771,347600.0
2006-08-17 12:30:00,34.2,34.23,34.13,34.15,282400.0,16.8771,16.8919,16.8426,16.8524,282400.0
2006-08-17 13:00:00,34.14,34.21,34.08,34.13,462400.0,16.8475,16.8821,16.8179,16.8426,462400.0
2006-08-17 13:30:00,34.13,34.34,34.12,34.3,334400.0,16.8426,16.9462,16.8376,16.9265,334400.0
2006-08-17 14:00:00,34.29,34.37,34.28,34.35,269400.0,16.9215,16.961,16.9166,16.9511,269400.0
2006-08-17 14:30:00,34.35,34.65,34.31,34.55,611800.0,16.9511,17.0992,16.9314,17.0498,611800.0
2006-08-17 15:00:00,34.56,34.59,34.42,34.49,885200.0,17.0548,17.0696,16.9857,17.0202,885200.0
2006-08-17 15:30:00,34.49,34.9,34.45,34.81,807400.0,17.0202,17.2226,17.0005,17.1781,807400.0
2006-08-18 09:30:00,34.93,35.5,34.88,35.49,876800.0,17.2374,17.5186,17.2127,17.5137,876800.0
2006-08-18 10:00:00,35.49,35.59,35.35,35.44,2233400.0,17.5137,17.5631,17.4446,17.489,2233400.0
2006-08-18 10:30:00,35.44,35.45,35.25,35.33,1000600.0,17.489,17.494,17.3953,17.4348,1000600.0
2006-08-18 11:00:00,35.34,35.81,35.33,35.59,411000.0,17.4397,17.6716,17.4348,17.5631,411000.0
2006-08-18 11:30:00,35.6,35.62,35.5,35.59,315200.0,17.568,17.5779,17.5186,17.5631,315200.0
2006-08-18 12:00:00,35.6,35.83,35.6,35.68,779800.0,17.568,17.6815,17.568,17.6075,779800.0
2006-08-18 12:30:00,35.68,35.85,35.66,35.8,691400.0,17.6075,17.6914,17.5976,17.6667,691400.0
2006-08-18 13:00:00,35.79,35.91,35.75,35.81,564600.0,17.6618,17.721,17.642,17.6716,564600.0
2006-08-18 13:30:00,35.83,35.84,35.63,35.68,620600.0,17.6815,17.6864,17.5828,17.6075,620600.0
2006-08-18 14:00:00,35.67,35.69,35.57,35.64,732600.0,17.6025,17.6124,17.5532,17.5877,732600.0
2006-08-18 14:30:00,35.66,35.73,35.58,35.68,561800.0,17.5976,17.6321,17.5581,17.6075,561800.0
2006-08-18 15:00:00,35.66,35.69,35.45,35.49,781000.0,17.5976,17.6124,17.494,17.5137,781000.0
2006-08-18 15:30:00,35.5,35.67,35.4,35.66,517600.0,17.5186,17.6025,17.4693,17.5976,517600.0
2006-08-21 09:30:00,35.52,35.93,35.39,35.87,326600.0,17.5285,17.7308,17.4644,17.7012,326600.0
2006-08-21 10:00:00,35.89,35.99,35.79,35.98,361200.0,17.7111,17.7605,17.6618,17.7555,361200.0
2006-08-21 10:30:00,35.99,36.09,35.9,35.94,275200.0,17.7605,17.8098,17.716,17.7358,275200.0
2006-08-21 11:00:00,35.92,35.92,35.79,35.84,215800.0,17.7259,17.7259,17.6618,17.6864,215800.0
2006-08-21 11:30:00,35.84,35.91,35.76,35.86,80400.0,17.6864,17.721,17.647,17.6963,80400.0
2006-08-21 12:00:00,35.85,35.9,35.82,35.84,105400.0,17.6914,17.716,17.6766,17.6864,105400.0
2006-08-21 12:30:00,35.85,35.91,35.8,35.87,71400.0,17.6914,17.721,17.6667,17.7012,71400.0
2006-08-21 13:00:00,35.88,35.92,35.82,35.85,49200.0,17.7062,17.7259,17.6766,17.6914,49200.0
2006-08-21 13:30:00,35.86,35.94,35.85,35.86,71000.0,17.6963,17.7358,17.6914,17.6963,71000.0
2006-08-21 14:00:00,35.84,35.94,35.84,35.88,108000.0,17.6864,17.7358,17.6864,17.7062,108000.0
2006-08-21 14:30:00,35.88,35.92,35.83,35.88,111400.0,17.7062,17.7259,17.6815,17.7062,111400.0
2006-08-21 15:00:00,35.88,35.89,35.83,35.84,116600.0,17.7062,17.7111,17.6815,17.6864,116600.0
2006-08-21 15:30:00,35.85,35.87,35.73,35.82,484200.0,17.6914,17.7012,17.6321,17.6766,484200.0
2006-08-22 09:30:00,35.85,35.95,35.8,35.93,277800.0,17.6914,17.7407,17.6667,17.7308,277800.0
2006-08-22 10:00:00,35.93,36.02,35.9,35.95,177600.0,17.7308,17.7753,17.716,17.7407,177600.0
2006-08-22 10:30:00,35.95,36.0,35.92,36.0,71600.0,17.7407,17.7654,17.7259,17.7654,71600.0
2006-08-22 11:00:00,36.0,36.04,35.96,35.98,171800.0,17.7654,17.7851,17.7456,17.7555,171800.0
2006-08-22 11:30:00,35.99,36.11,35.98,36.1,1255200.0,17.7605,17.8197,17.7555,17.8147,1255200.0
2006-08-22 12:00:00,36.09,36.24,36.06,36.23,111600.0,17.8098,17.8838,17.795,17.8789,111600.0
2006-08-22 12:30:00,36.24,36.31,36.13,36.15,925800.0,17.8838,17.9184,17.8295,17.8394,925800.0
2006-08-22 13:00:00,36.13,36.15,36.04,36.08,656800.0,17.8295,17.8394,17.7851,17.8049,656800.0
2006-08-22 13:30:00,36.08,36.15,36.06,36.11,68000.0,17.8049,17.8394,17.795,17.8197,68000.0
2006-08-22 14:00:00,36.1,36.11,35.95,35.98,275000.0,17.8147,17.8197,17.7407,17.7555,275000.0
2006-08-22 14:30:00,35.98,36.05,35.97,36.02,211600.0,17.7555,17.7901,17.7506,17.7753,211600.0
2006-08-22 15:00:00,36.02,36.13,36.01,36.11,118200.0,17.7753,17.8295,17.7703,17.8197,118200.0
2006-08-22 15:30:00,36.12,36.13,36.06,36.12,223400.0,17.8246,17.8295,17.795,17.8246,223400.0
2006-08-23 09:30:00,35.75,36.0,35.75,35.92,215200.0,17.642,17.7654,17.642,17.7259,215200.0
2006-08-23 10:00:00,35.91,35.94,35.72,35.85,266800.0,17.721,17.7358,17.6272,17.6914,266800.0
2006-08-23 10:30:00,35.84,35.84,35.68,35.72,44600.0,17.6864,17.6864,17.6075,17.6272,44600.0
2006-08-23 11:00:00,35.73,35.75,35.63,35.69,46600.0,17.6321,17.642,17.5828,17.6124,46600.0
2006-08-23 11:30:00,35.69,35.7,35.61,35.65,40200.0,17.6124,17.6173,17.5729,17.5927,40200.0
2006-08-23 12:00:00,35.66,35.73,35.65,35.7,38200.0,17.5976,17.6321,17.5927,17.6173,38200.0
2006-08-23 12:30:00,35.69,35.76,35.68,35.69,241800.0,17.6124,17.647,17.6075,17.6124,241800.0
2006-08-23 13:00:00,35.69,35.73,35.65,35.72,176400.0,17.6124,17.6321,17.5927,17.6272,176400.0
2006-08-23 13:30:00,35.72,35.74,35.58,35.61,148400.0,17.6272,17.6371,17.5581,17.5729,148400.0
2006-08-23 14:00:00,35.57,35.57,35.5,35.54,103600.0,17.5532,17.5532,17.5186,17.5384,103600.0
2006-08-23 14:30:00,35.53,35.61,35.53,35.54,76400.0,17.5335,17.5729,17.5335,17.5384,76400.0
2006-08-23 15:00:00,35.53,35.69,35.52,35.67,33600.0,17.5335,17.6124,17.5285,17.6025,33600.0
2006-08-23 15:30:00,35.66,35.76,35.63,35.7,107400.0,17.5976,17.647,17.5828,17.6173,107400.0
2006-08-24 09:30:00,35.8,35.9,35.76,35.87,103600.0,17.6667,17.716,17.647,17.7012,103600.0
2006-08-24 10:00:00,35.85,35.88,35.77,35.81,246200.0,17.6914,17.7062,17.6519,17.6716,246200.0
2006-08-24 10:30:00,35.82,35.84,35.78,35.84,122400.0,17.6766,17.6864,17.6568,17.6864,122400.0
2006-08-24 11:00:00,35.83,35.85,35.8,35.85,45000.0,17.6815,17.6914,17.6667,17.6914,45000.0
2006-08-24 11:30:00,35.83,35.96,35.83,35.9,126400.0,17.6815,17.7456,17.6815,17.716,126400.0
2006-08-24 12:00:00,35.91,35.91,35.84,35.85,347800.0,17.721,17.721,17.6864,17.6914,347800.0
2006-08-24 12:30:00,35.85,35.87,35.84,35.85,14200.0,17.6914,17.7012,17.6864,17.6914,14200.0
2006-08-24 13:00:00,35.85,35.87,35.83,35.84,46600.0,17.6914,17.7012,17.6815,17.6864,46600.0
2006-08-24 13:30:00,35.85,35.88,35.84,35.88,37000.0,17.6914,17.7062,17.6864,17.7062,37000.0
2006-08-24 14:00:00,35.88,35.92,35.87,35.9,34200.0,17.7062,17.7259,17.7012,17.716,34200.0
2006-08-24 14:30:00,35.88,35.92,35.82,35.9,50800.0,17.7062,17.7259,17.6766,17.716,50800.0
2006-08-24 15:00:00,35.91,35.91,35.79,35.88,128600.0,17.721,17.721,17.6618,17.7062,128600.0
2006-08-24 15:30:00,35.89,36.0,35.88,35.97,107400.0,17.7111,17.7654,17.7062,17.7506,107400.0
2006-08-25 09:30:00,35.98,36.06,35.92,35.92,110800.0,17.7555,17.795,17.7259,17.7259,110800.0
2006-08-25 10:00:00,35.92,35.94,35.76,35.89,196600.0,17.7259,17.7358,17.647,17.7111,196600.0
2006-08-25 10:30:00,35.9,35.9,35.73,35.81,225600.0,17.716,17.716,17.6321,17.6716,225600.0
2006-08-25 11:00:00,35.8,35.87,35.8,35.85,211200.0,17.6667,17.7012,17.6667,17.6914,211200.0
2006-08-25 11:30:00,35.85,35.87,35.81,35.84,82400.0,17.6914,17.7012,17.6716,17.6864,82400.0
2006-08-25 12:00:00,35.84,35.88,35.83,35.87,172600.0,17.6864,17.7062,17.6815,17.7012,172600.0
2006-08-25 12:30:00,35.88,35.88,35.75,35.75,639200.0,17.7062,17.7062,17.642,17.642,639200.0
2006-08-25 13:00:00,35.76,35.76,35.68,35.73,28000.0,17.647,17.647,17.6075,17.6321,28000.0
2006-08-25 13:30:00,35.71,35.79,35.63,35.64,44800.0,17.6223,17.6618,17.5828,17.5877,44800.0
2006-08-25 14:00:00,35.65,35.69,35.49,35.52,393800.0,17.5927,17.6124,17.5137,17.5285,393800.0
2006-08-25 14:30:00,35.54,35.55,35.41,35.42,840800.0,17.5384,17.5433,17.4742,17.4792,840800.0
2006-08-25 15:00:00,35.45,35.57,35.4,35.52,361400.0,17.494,17.5532,17.4693,17.5285,361400.0
2006-08-25 15:30:00,35.56,35.77,35.56,35.72,669400.0,17.5483,17.6519,17.5483,17.6272,669400.0
2006-08-28 09:30:00,35.49,35.58,35.24,35.5,1102200.0,17.5137,17.5581,17.3903,17.5186,1102200.0
2006-08-28 10:00:00,35.5,35.61,35.45,35.54,420000.0,17.5186,17.5729,17.494,17.5384,420000.0
2006-08-28 10:30:00,35.54,35.7,35.53,35.55,458600.0,17.5384,17.6173,17.5335,17.5433,458600.0
2006-08-28 11:00:00,35.56,35.73,35.56,35.71,130600.0,17.5483,17.6321,17.5483,17.6223,130600.0
2006-08-28 11:30:00,35.7,35.83,35.65,35.73,573200.0,17.6173,17.6815,17.5927,17.6321,573200.0
2006-08-28 12:00:00,35.73,35.82,35.66,35.77,516000.0,17.6321,17.6766,17.5976,17.6519,516000.0
2006-08-28 12:30:00,35.77,35.79,35.69,35.77,308400.0,17.6519,17.6618,17.6124,17.6519,308400.0
2006-08-28 13:00:00,35.74,35.83,35.73,35.76,242200.0,17.6371,17.6815,17.6321,17.647,242200.0
2006-08-28 13:30:00,35.77,35.8,35.74,35.76,114000.0,17.6519,17.6667,17.6371,17.647,114000.0
2006-08-28 14:00:00,35.77,35.8,35.7,35.73,317800.0,17.6519,17.6667,17.6173,17.6321,317800.0
2006-08-28 14:30:00,35.73,35.77,35.65,35.66,291600.0,17.6321,17.6519,17.5927,17.5976,291600.0
2006-08-28 15:00:00,35.65,35.74,35.59,35.64,912600.0,17.5927,17.6371,17.5631,17.5877,912600.0
2006-08-28 15:30:00,35.63,35.67,35.54,35.6,1852200.0,17.5828,17.6025,17.5384,17.568,1852200.0
2006-08-29 09:30:00,35.5,35.54,35.41,35.47,1440400.0,17.5186,17.5384,17.4742,17.5038,1440400.0
2006-08-29 10:00:00,35.47,35.52,35.29,35.3,450400.0,17.5038,17.5285,17.415,17.42,450400.0
2006-08-29 10:30:00,35.29,35.3,34.77,34.81,1284400.0,17.415,17.42,17.1584,17.1781,1284400.0
2006-08-29 11:00:00,34.81,34.97,34.54,34.97,616000.0,17.1781,17.2571,17.0449,17.2571,616000.0
2006-08-29 11:30:00,34.96,35.04,34.93,34.93,342000.0,17.2522,17.2916,17.2374,17.2374,342000.0
2006-08-29 12:00:00,34.93,35.19,34.92,35.17,343800.0,17.2374,17.3657,17.2324,17.3558,343800.0
2006-08-29 12:30:00,35.19,35.24,35.18,35.18,468000.0,17.3657,17.3903,17.3607,17.3607,468000.0
2006-08-29 13:00:00,35.18,35.23,35.05,35.23,369000.0,17.3607,17.3854,17.2966,17.3854,369000.0
2006-08-29 13:30:00,35.23,35.38,35.23,35.25,490200.0,17.3854,17.4594,17.3854,17.3953,490200.0
2006-08-29 14:00:00,35.25,35.32,35.02,35.29,685200.0,17.3953,17.4298,17.2818,17.415,685200.0
2006-08-29 14:30:00,35.29,35.31,35.22,35.27,478800.0,17.415,17.4249,17.3805,17.4051,478800.0
2006-08-29 15:00:00,35.27,35.51,35.24,35.49,1183400.0,17.4051,17.5236,17.3903,17.5137,1183400.0
2006-08-29 15:30:00,35.48,35.51,35.4,35.45,359800.0,17.5088,17.5236,17.4693,17.494,359800.0
2006-08-30 09:30:00,33.93,34.06,33.7,33.9,1775800.0,16.7439,16.808,16.6304,16.7291,1775800.0
2006-08-30 10:00:00,33.9,33.95,33.67,33.91,726000.0,16.7291,16.7537,16.6156,16.734,726000.0
2006-08-30 10:30:00,33.91,34.02,33.9,34.01,658200.0,16.734,16.7883,16.7291,16.7834,658200.0
2006-08-30 11:00:00,34.01,34.16,34.0,34.11,564000.0,16.7834,16.8574,16.7784,16.8327,564000.0
2006-08-30 11:30:00,34.11,34.23,34.11,34.18,2728800.0,16.8327,16.8919,16.8327,16.8672,2728800.0
2006-08-30 12:00:00,34.18,34.23,34.05,34.05,499600.0,16.8672,16.8919,16.8031,16.8031,499600.0
2006-08-30 12:30:00,34.05,34.1,33.99,34.04,321200.0,16.8031,16.8278,16.7735,16.7982,321200.0
2006-08-30 13:00:00,34.04,34.1,33.93,34.09,424400.0,16.7982,16.8278,16.7439,16.8228,424400.0
2006-08-30 13:30:00,34.1,34.5,34.09,34.17,420400.0,16.8278,17.0252,16.8228,16.8623,420400.0
2006-08-30 14:00:00,34.18,34.23,34.13,34.13,145600.0,16.8672,16.8919,16.8426,16.8426,145600.0
2006-08-30 14:30:00,34.13,34.3,34.05,34.27,342200.0,16.8426,16.9265,16.8031,16.9117,342200.0
2006-08-30 15:00:00,34.29,34.32,34.25,34.27,237200.0,16.9215,16.9363,16.9018,16.9117,237200.0
2006-08-30 15:30:00,34.27,34.33,34.23,34.27,986200.0,16.9117,16.9413,16.8919,16.9117,986200.0
2006-08-31 09:30:00,34.1,34.5,34.09,34.49,238200.0,16.8278,17.0252,16.8228,17.0202,238200.0
2006-08-31 10:00:00,34.49,34.84,34.47,34.73,344800.0,17.0202,17.1929,17.0104,17.1387,344800.0
2006-08-31 10:30:00,34.72,34.8,34.63,34.63,151400.0,17.1337,17.1732,17.0893,17.0893,151400.0
2006-08-31 11:00:00,34.63,34.76,34.63,34.74,103800.0,17.0893,17.1535,17.0893,17.1436,103800.0
2006-08-31 11:30:00,34.72,34.8,34.72,34.77,166200.0,17.1337,17.1732,17.1337,17.1584,166200.0
2006-08-31 12:00:00,34.75,34.9,34.75,34.89,430000.0,17.1485,17.2226,17.1485,17.2176,430000.0
2006-08-31 12:30:00,34.89,34.92,34.85,34.87,127800.0,17.2176,17.2324,17.1979,17.2078,127800.0
2006-08-31 13:00:00,34.86,34.96,34.85,34.88,223400.0,17.2028,17.2522,17.1979,17.2127,223400.0
2006-08-31 13:30:00,34.88,34.94,34.83,34.89,372600.0,17.2127,17.2423,17.188,17.2176,372600.0
2006-08-31 14:00:00,34.9,35.07,34.89,35.06,190600.0,17.2226,17.3064,17.2176,17.3015,190600.0
2006-08-31 14:30:00,35.06,35.09,35.01,35.07,133800.0,17.3015,17.3163,17.2768,17.3064,133800.0
2006-08-31 15:00:00,35.07,35.08,34.98,34.99,171200.0,17.3064,17.3114,17.262,17.267,171200.0
2006-08-31 15:30:00,35.0,35.1,34.96,34.96,427200.0,17.2719,17.3213,17.2522,17.2522,427200.0
2006-09-01 09:30:00,34.96,35.04,34.8,34.96,1463200.0,17.2522,17.2916,17.1732,17.2522,1463200.0
2006-09-01 10:00:00,34.95,35.0,34.9,34.95,2400200.0,17.2472,17.2719,17.2226,17.2472,2400200.0
2006-09-01 10:30:00,34.95,35.06,34.79,34.83,1238200.0,17.2472,17.3015,17.1683,17.188,1238200.0
2006-09-01 11:00:00,34.83,35.0,34.82,34.83,195000.0,17.188,17.2719,17.1831,17.188,195000.0
2006-09-01 11:30:00,34.84,34.84,34.62,34.63,68200.0,17.1929,17.1929,17.0844,17.0893,68200.0
2006-09-01 12:00:00,34.63,34.74,34.62,34.72,355400.0,17.0893,17.1436,17.0844,17.1337,355400.0
2006-09-01 12:30:00,34.72,34.83,34.67,34.69,261400.0,17.1337,17.188,17.1091,17.1189,261400.0
2006-09-01 13:00:00,34.69,34.71,34.55,34.56,53600.0,17.1189,17.1288,17.0498,17.0548,53600.0
2006-09-01 13:30:00,34.56,34.61,34.54,34.54,37800.0,17.0548,17.0794,17.0449,17.0449,37800.0
2006-09-01 14:00:00,34.55,34.6,34.5,34.5,494600.0,17.0498,17.0745,17.0252,17.0252,494600.0
2006-09-01 14:30:00,34.52,34.52,34.38,34.46,113000.0,17.035,17.035,16.9659,17.0054,113000.0
2006-09-01 15:00:00,34.45,34.55,34.43,34.52,365200.0,17.0005,17.0498,16.9906,17.035,365200.0
2006-09-01 15:30:00,34.52,34.63,34.46,34.48,577800.0,17.035,17.0893,17.0054,17.0153,577800.0
2006-09-05 09:30:00,34.27,34.51,34.13,34.51,373400.0,16.9117,17.0301,16.8426,17.0301,373400.0
2006-09-05 10:00:00,34.51,34.52,34.4,34.49,529000.0,17.0301,17.035,16.9758,17.0202,529000.0
2006-09-05 10:30:00,34.48,34.6,34.45,34.54,170800.0,17.0153,17.0745,17.0005,17.0449,170800.0
2006-09-05 11:00:00,34.52,34.56,34.5,34.51,68200.0,17.035,17.0548,17.0252,17.0301,68200.0
2006-09-05 11:30:00,34.51,34.54,34.47,34.49,161800.0,17.0301,17.0449,17.0104,17.0202,161800.0
2006-09-05 12:00:00,34.49,34.51,34.48,34.48,50400.0,17.0202,17.0301,17.0153,17.0153,50400.0
2006-09-05 12:30:00,34.48,34.51,34.46,34.51,26200.0,17.0153,17.0301,17.0054,17.0301,26200.0
2006-09-05 13:00:00,34.49,34.49,34.46,34.48,82400.0,17.0202,17.0202,17.0054,17.0153,82400.0
2006-09-05 13:30:00,34.49,34.49,34.38,34.42,302600.0,17.0202,17.0202,16.9659,16.9857,302600.0
2006-09-05 14:00:00,34.43,34.49,34.41,34.44,245400.0,16.9906,17.0202,16.9808,16.9956,245400.0
2006-09-05 14:30:00,34.47,34.5,34.34,34.41,210000.0,17.0104,17.0252,16.9462,16.9808,210000.0
2006-09-05 15:00:00,34.38,34.4,34.32,34.35,138400.0,16.9659,16.9758,16.9363,16.9511,138400.0
2006-09-05 15:30:00,34.35,34.58,34.32,34.57,327800.0,16.9511,17.0646,16.9363,17.0597,327800.0
2006-09-06 09:30:00,34.2,34.24,33.92,34.13,149200.0,17.0185,17.0384,16.8792,16.9837,149200.0
2006-09-06 10:00:00,34.13,34.24,34.13,34.17,109800.0,16.9837,17.0384,16.9837,17.0036,109800.0
2006-09-06 10:30:00,34.17,34.2,34.04,34.06,101200.0,17.0036,17.0185,16.9389,16.9489,101200.0
2006-09-06 11:00:00,34.06,34.09,34.02,34.09,277000.0,16.9489,16.9638,16.929,16.9638,277000.0
2006-09-06 11:30:00,34.1,34.18,34.1,34.14,511000.0,16.9688,17.0086,16.9688,16.9887,511000.0
2006-09-06 12:00:00,34.15,34.15,34.01,34.07,145600.0,16.9936,16.9936,16.924,16.9538,145600.0
2006-09-06 12:30:00,34.08,34.1,34.04,34.04,46600.0,16.9588,16.9688,16.9389,16.9389,46600.0
2006-09-06 13:00:00,34.04,34.07,33.99,34.0,90000.0,16.9389,16.9538,16.914,16.919,90000.0
2006-09-06 13:30:00,34.0,34.04,33.95,34.01,69000.0,16.919,16.9389,16.8941,16.924,69000.0
2006-09-06 14:00:00,34.02,34.06,33.96,34.01,97400.0,16.929,16.9489,16.8991,16.924,97400.0
2006-09-06 14:30:00,34.01,34.02,33.92,33.99,246200.0,16.924,16.929,16.8792,16.914,246200.0
2006-09-06 15:00:00,33.99,34.0,33.98,33.99,79400.0,16.914,16.919,16.9091,16.914,79400.0
2006-09-06 15:30:00,33.99,34.03,33.98,34.01,197400.0,16.914,16.9339,16.9091,16.924,197400.0
2006-09-07 09:30:00,33.83,34.02,33.83,34.02,393000.0,16.8344,16.929,16.8344,16.929,393000.0
2006-09-07 10:00:00,34.0,34.17,33.98,34.16,282400.0,16.919,17.0036,16.9091,16.9986,282400.0
2006-09-07 10:30:00,34.15,34.21,34.03,34.07,276600.0,16.9936,17.0235,16.9339,16.9538,276600.0
2006-09-07 11:00:00,34.07,34.19,34.07,34.17,244800.0,16.9538,17.0136,16.9538,17.0036,244800.0
2006-09-07 11:30:00,34.15,34.25,34.1,34.21,117000.0,16.9936,17.0434,16.9688,17.0235,117000.0
2006-09-07 12:00:00,34.22,34.23,34.06,34.06,114400.0,17.0285,17.0335,16.9489,16.9489,114400.0
2006-09-07 12:30:00,34.07,34.1,34.02,34.07,212000.0,16.9538,16.9688,16.929,16.9538,212000.0
2006-09-07 13:00:00,34.07,34.09,34.03,34.05,91200.0,16.9538,16.9638,16.9339,16.9439,91200.0
2006-09-07 13:30:00,34.05,34.16,34.02,34.1,244000.0,16.9439,16.9986,16.929,16.9688,244000.0
2006-09-07 14:00:00,34.12,34.13,34.04,34.06,84400.0,16.9787,16.9837,16.9389,16.9489,84400.0
2006-09-07 14:30:00,34.07,34.17,34.02,34.14,91200.0,16.9538,17.0036,16.929,16.9887,91200.0
2006-09-07 15:00:00,34.13,34.15,34.02,34.03,227800.0,16.9837,16.9936,16.929,16.9339,227800.0
2006-09-07 15:30:00,34.03,34.19,34.03,34.11,322200.0,16.9339,17.0136,16.9339,16.9737,322200.0
2006-09-08 09:30:00,34.09,34.27,34.09,34.27,113200.0,16.9638,17.0534,16.9638,17.0534,113200.0
2006-09-08 10:00:00,34.26,34.29,34.18,34.2,90400.0,17.0484,17.0633,17.0086,17.0185,90400.0
2006-09-08 10:30:00,34.19,34.21,34.05,34.1,111200.0,17.0136,17.0235,16.9439,16.9688,111200.0
2006-09-08 11:00:00,34.1,34.1,33.93,33.97,73200.0,16.9688,16.9688,16.8842,16.9041,73200.0
2006-09-08 11:30:00,33.98,34.03,33.96,34.01,57800.0,16.9091,16.9339,16.8991,16.924,57800.0
2006-09-08 12:00:00,34.01,34.01,33.87,33.92,412600.0,16.924,16.924,16.8543,16.8792,412600.0
2006-09-08 12:30:00,33.92,33.99,33.9,33.96,40200.0,16.8792,16.914,16.8692,16.8991,40200.0
2006-09-08 13:00:00,33.95,34.0,33.93,34.0,125200.0,16.8941,16.919,16.8842,16.919,125200.0
2006-09-08 13:30:00,34.0,34.0,33.87,33.96,98600.0,16.919,16.919,16.8543,16.8991,98600.0
2006-09-08 14:00:00,33.96,34.04,33.85,33.9,236600.0,16.8991,16.9389,16.8444,16.8692,236600.0
2006-09-08 14:30:00,33.89,33.94,33.87,33.87,181000.0,16.8643,16.8891,16.8543,16.8543,181000.0
2006-09-08 15:00:00,33.87,33.91,33.74,33.75,122600.0,16.8543,16.8742,16.7896,16.7946,122600.0
2006-09-08 15:30:00,33.75,33.77,33.63,33.72,287000.0,16.7946,16.8046,16.7349,16.7797,287000.0
2006-09-11 09:30:00,33.7,33.77,33.45,33.5,98000.0,16.7697,16.8046,16.6453,16.6702,98000.0
2006-09-11 10:00:00,33.5,33.65,33.4,33.54,162200.0,16.6702,16.7448,16.6204,16.6901,162200.0
2006-09-11 10:30:00,33.54,33.58,33.46,33.53,165800.0,16.6901,16.71,16.6503,16.6851,165800.0
2006-09-11 11:00:00,33.52,33.67,33.48,33.66,131400.0,16.6801,16.7548,16.6602,16.7498,131400.0
2006-09-11 11:30:00,33.65,33.77,33.63,33.7,283200.0,16.7448,16.8046,16.7349,16.7697,283200.0
2006-09-11 12:00:00,33.7,33.87,33.7,33.84,105200.0,16.7697,16.8543,16.7697,16.8394,105200.0
2006-09-11 12:30:00,33.85,33.99,33.73,33.73,88600.0,16.8444,16.914,16.7846,16.7846,88600.0
2006-09-11 13:00:00,33.74,33.87,33.71,33.84,107400.0,16.7896,16.8543,16.7747,16.8394,107400.0
2006-09-11 13:30:00,33.82,33.82,33.58,33.62,62600.0,16.8294,16.8294,16.71,16.7299,62600.0
2006-09-11 14:00:00,33.61,33.64,33.56,33.56,55800.0,16.7249,16.7399,16.7001,16.7001,55800.0
2006-09-11 14:30:00,33.56,33.63,33.56,33.57,52600.0,16.7001,16.7349,16.7001,16.705,52600.0
2006-09-11 15:00:00,33.56,33.56,33.36,33.38,155000.0,16.7001,16.7001,16.6005,16.6105,155000.0
2006-09-11 15:30:00,33.38,33.52,33.35,33.52,234200.0,16.6105,16.6801,16.5956,16.6801,234200.0
2006-09-12 09:30:00,33.63,33.7,33.3,33.38,142800.0,16.7349,16.7697,16.5707,16.6105,142800.0
2006-09-12 10:00:00,33.38,33.57,33.27,33.35,134800.0,16.6105,16.705,16.5557,16.5956,134800.0
2006-09-12 10:30:00,33.35,33.36,33.26,33.31,88800.0,16.5956,16.6005,16.5508,16.5756,88800.0
2006-09-12 11:00:00,33.33,33.45,33.32,33.42,81600.0,16.5856,16.6453,16.5806,16.6304,81600.0
2006-09-12 11:30:00,33.42,33.48,33.29,33.38,86200.0,16.6304,16.6602,16.5657,16.6105,86200.0
2006-09-12 12:00:00,33.37,33.56,33.35,33.52,66400.0,16.6055,16.7001,16.5956,16.6801,66400.0
2006-09-12 12:30:00,33.51,33.54,33.39,33.4,44200.0,16.6752,16.6901,16.6155,16.6204,44200.0
2006-09-12 13:00:00,33.4,33.43,33.38,33.39,39400.0,16.6204,16.6354,16.6105,16.6155,39400.0
2006-09-12 13:30:00,33.39,33.4,33.3,33.33,86600.0,16.6155,16.6204,16.5707,16.5856,86600.0
2006-09-12 14:00:00,33.33,33.33,33.2,33.2,87000.0,16.5856,16.5856,16.5209,16.5209,87000.0
2006-09-12 14:30:00,33.2,33.21,32.99,33.07,211400.0,16.5209,16.5259,16.4164,16.4562,211400.0
2006-09-12 15:00:00,33.09,33.16,33.06,33.12,184800.0,16.4662,16.501,16.4512,16.4811,184800.0
2006-09-12 15:30:00,33.13,33.24,33.06,33.09,492600.0,16.4861,16.5408,16.4512,16.4662,492600.0
2006-09-13 09:30:00,32.93,33.06,32.68,32.72,189800.0,16.3866,16.4512,16.2621,16.2821,189800.0
2006-09-13 10:00:00,32.72,32.83,32.6,32.75,541400.0,16.2821,16.3368,16.2223,16.297,541400.0
2006-09-13 10:30:00,32.73,32.98,32.72,32.9,106800.0,16.287,16.4114,16.2821,16.3716,106800.0
2006-09-13 11:00:00,32.9,32.95,32.83,32.87,66200.0,16.3716,16.3965,16.3368,16.3567,66200.0
2006-09-13 11:30:00,32.87,32.93,32.79,32.82,261800.0,16.3567,16.3866,16.3169,16.3318,261800.0
2006-09-13 12:00:00,32.81,32.92,32.79,32.9,67800.0,16.3268,16.3816,16.3169,16.3716,67800.0
2006-09-13 12:30:00,32.9,32.93,32.87,32.88,52000.0,16.3716,16.3866,16.3567,16.3617,52000.0
2006-09-13 13:00:00,32.89,32.9,32.74,32.74,57800.0,16.3666,16.3716,16.292,16.292,57800.0
2006-09-13 13:30:00,32.74,32.88,32.74,32.85,40200.0,16.292,16.3617,16.292,16.3467,40200.0
2006-09-13 14:00:00,32.84,32.92,32.84,32.9,38800.0,16.3418,16.3816,16.3418,16.3716,38800.0
2006-09-13 14:30:00,32.91,33.1,32.9,33.07,213000.0,16.3766,16.4711,16.3716,16.4562,213000.0
2006-09-13 15:00:00,33.08,33.21,33.08,33.12,150600.0,16.4612,16.5259,16.4612,16.4811,150600.0
2006-09-13 15:30:00,33.1,33.15,32.93,33.08,357800.0,16.4711,16.496,16.3866,16.4612,357800.0
2006-09-14 09:30:00,33.27,33.4,33.24,33.3,140400.0,16.5557,16.6204,16.5408,16.5707,140400.0
2006-09-14 10:00:00,33.3,33.32,33.25,33.27,94600.0,16.5707,16.5806,16.5458,16.5557,94600.0
2006-09-14 10:30:00,33.27,33.27,33.13,33.16,73600.0,16.5557,16.5557,16.4861,16.501,73600.0
2006-09-14 11:00:00,33.16,33.24,33.16,33.18,66200.0,16.501,16.5408,16.501,16.511,66200.0
2006-09-14 11:30:00,33.18,33.21,33.1,33.12,207200.0,16.511,16.5259,16.4711,16.4811,207200.0
2006-09-14 12:00:00,33.12,33.13,32.97,33.09,140600.0,16.4811,16.4861,16.4065,16.4662,140600.0
2006-09-14 12:30:00,33.07,33.12,33.05,33.09,109400.0,16.4562,16.4811,16.4463,16.4662,109400.0
2006-09-14 13:00:00,33.1,33.12,33.08,33.1,103400.0,16.4711,16.4811,16.4612,16.4711,103400.0
2006-09-14 13:30:00,33.1,33.17,33.08,33.13,114600.0,16.4711,16.506,16.4612,16.4861,114600.0
2006-09-14 14:00:00,33.12,33.13,33.02,33.02,75000.0,16.4811,16.4861,16.4313,16.4313,75000.0
2006-09-14 14:30:00,33.02,33.08,32.91,32.91,120600.0,16.4313,16.4612,16.3766,16.3766,120600.0
2006-09-14 15:00:00,32.91,32.96,32.87,32.91,93600.0,16.3766,16.4015,16.3567,16.3766,93600.0
2006-09-14 15:30:00,32.92,33.16,32.91,33.13,708600.0,16.3816,16.501,16.3766,16.4861,708600.0
2006-09-15 09:30:00,30.88,31.38,30.88,31.03,3630800.0,15.3664,15.6152,15.3664,15.4411,3630800.0
2006-09-15 10:00:00,31.03,31.05,30.79,30.85,3079400.0,15.4411,15.451,15.3217,15.3515,3079400.0
2006-09-15 10:30:00,30.84,31.17,30.79,30.87,2093400.0,15.3465,15.5107,15.3217,15.3615,2093400.0
2006-09-15 11:00:00,30.87,30.96,30.83,30.9,1511800.0,15.3615,15.4062,15.3416,15.3764,1511800.0
2006-09-15 11:30:00,30.91,30.94,30.83,30.91,1628000.0,15.3814,15.3963,15.3416,15.3814,1628000.0
2006-09-15 12:00:00,30.91,30.94,30.89,30.93,983000.0,15.3814,15.3963,15.3714,15.3913,983000.0
2006-09-15 12:30:00,30.92,30.97,30.89,30.91,2025400.0,15.3863,15.4112,15.3714,15.3814,2025400.0
2006-09-15 13:00:00,30.92,31.06,30.9,30.95,683200.0,15.3863,15.456,15.3764,15.4013,683200.0
2006-09-15 13:30:00,30.95,30.97,30.9,30.97,767000.0,15.4013,15.4112,15.3764,15.4112,767000.0
2006-09-15 14:00:00,30.97,30.98,30.9,30.93,2950000.0,15.4112,15.4162,15.3764,15.3913,2950000.0
2006-09-15 14:30:00,30.93,31.05,30.93,30.96,1993600.0,15.3913,15.451,15.3913,15.4062,1993600.0
2006-09-15 15:00:00,30.96,31.07,30.95,30.99,651800.0,15.4062,15.461,15.4013,15.4212,651800.0
2006-09-15 15:30:00,30.99,31.02,30.93,30.97,1199200.0,15.4212,15.4361,15.3913,15.4112,1199200.0
2006-09-18 09:30:00,30.83,30.9,30.62,30.83,449000.0,15.3416,15.3764,15.2371,15.3416,449000.0
2006-09-18 10:00:00,30.82,31.16,30.82,31.0,266600.0,15.3366,15.5058,15.3366,15.4261,266600.0
2006-09-18 10:30:00,31.0,31.12,30.84,30.84,338000.0,15.4261,15.4859,15.3465,15.3465,338000.0
2006-09-18 11:00:00,30.85,30.93,30.78,30.84,193800.0,15.3515,15.3913,15.3167,15.3465,193800.0
2006-09-18 11:30:00,30.84,30.86,30.7,30.75,190400.0,15.3465,15.3565,15.2769,15.3017,190400.0
2006-09-18 12:00:00,30.75,30.78,30.68,30.7,1292600.0,15.3017,15.3167,15.2669,15.2769,1292600.0
2006-09-18 12:30:00,30.7,30.75,30.63,30.68,1376600.0,15.2769,15.3017,15.242,15.2669,1376600.0
2006-09-18 13:00:00,30.68,30.74,30.63,30.69,359400.0,15.2669,15.2968,15.242,15.2719,359400.0
2006-09-18 13:30:00,30.7,30.72,30.62,30.64,221400.0,15.2769,15.2868,15.2371,15.247,221400.0
2006-09-18 14:00:00,30.65,30.74,30.64,30.73,358200.0,15.252,15.2968,15.247,15.2918,358200.0
2006-09-18 14:30:00,30.74,30.76,30.68,30.73,459400.0,15.2968,15.3067,15.2669,15.2918,459400.0
2006-09-18 15:00:00,30.72,30.75,30.66,30.7,441800.0,15.2868,15.3017,15.257,15.2769,441800.0
2006-09-18 15:30:00,30.7,30.78,30.68,30.71,679400.0,15.2769,15.3167,15.2669,15.2818,679400.0
2006-09-19 09:30:00,30.68,30.84,30.66,30.8,549400.0,15.2669,15.3465,15.257,15.3266,549400.0
2006-09-19 10:00:00,30.82,30.83,30.71,30.79,1134800.0,15.3366,15.3416,15.2818,15.3217,1134800.0
2006-09-19 10:30:00,30.78,30.8,30.74,30.75,216600.0,15.3167,15.3266,15.2968,15.3017,216600.0
2006-09-19 11:00:00,30.76,30.8,30.75,30.78,148200.0,15.3067,15.3266,15.3017,15.3167,148200.0
2006-09-19 11:30:00,30.78,30.8,30.74,30.77,152600.0,15.3167,15.3266,15.2968,15.3117,152600.0
2006-09-19 12:00:00,30.77,30.85,30.75,30.81,284200.0,15.3117,15.3515,15.3017,15.3316,284200.0
2006-09-19 12:30:00,30.81,30.93,30.81,30.93,465200.0,15.3316,15.3913,15.3316,15.3913,465200.0
2006-09-19 13:00:00,30.93,30.95,30.85,30.88,384800.0,15.3913,15.4013,15.3515,15.3664,384800.0
2006-09-19 13:30:00,30.87,30.93,30.85,30.86,442200.0,15.3615,15.3913,15.3515,15.3565,442200.0
2006-09-19 14:00:00,30.86,30.91,30.8,30.84,172800.0,15.3565,15.3814,15.3266,15.3465,172800.0
2006-09-19 14:30:00,30.83,30.83,30.74,30.8,346200.0,15.3416,15.3416,15.2968,15.3266,346200.0
2006-09-19 15:00:00,30.81,30.85,30.78,30.82,558400.0,15.3316,15.3515,15.3167,15.3366,558400.0
2006-09-19 15:30:00,30.82,30.84,30.62,30.75,2967200.0,15.3366,15.3465,15.2371,15.3017,2967200.0
2006-09-20 09:30:00,30.8,30.85,30.6,30.65,510600.0,15.3266,15.3515,15.2271,15.252,510600.0
2006-09-20 10:00:00,30.65,30.73,30.6,30.65,583600.0,15.252,15.2918,15.2271,15.252,583600.0
2006-09-20 10:30:00,30.66,30.75,30.61,30.73,210800.0,15.257,15.3017,15.2321,15.2918,210800.0
2006-09-20 11:00:00,30.73,30.81,30.71,30.78,334400.0,15.2918,15.3316,15.2818,15.3167,334400.0
2006-09-20 11:30:00,30.78,30.91,30.7,30.73,334600.0,15.3167,15.3814,15.2769,15.2918,334600.0
2006-09-20 12:00:00,30.74,30.86,30.71,30.84,364800.0,15.2968,15.3565,15.2818,15.3465,364800.0
2006-09-20 12:30:00,30.84,30.86,30.8,30.85,249600.0,15.3465,15.3565,15.3266,15.3515,249600.0
2006-09-20 13:00:00,30.85,30.85,30.82,30.82,156200.0,15.3515,15.3515,15.3366,15.3366,156200.0
2006-09-20 13:30:00,30.83,30.9,30.81,30.83,494800.0,15.3416,15.3764,15.3316,15.3416,494800.0
2006-09-20 14:00:00,30.85,30.9,30.79,30.8,299000.0,15.3515,15.3764,15.3217,15.3266,299000.0
2006-09-20 14:30:00,30.79,30.86,30.68,30.74,333600.0,15.3217,15.3565,15.2669,15.2968,333600.0
2006-09-20 15:00:00,30.75,30.82,30.7,30.74,600600.0,15.3017,15.3366,15.2769,15.2968,600600.0
2006-09-20 15:30:00,30.75,30.78,30.68,30.7,354200.0,15.3017,15.3167,15.2669,15.2769,354200.0
2006-09-21 09:30:00,30.68,30.73,30.54,30.58,736800.0,15.2669,15.2918,15.1972,15.2172,736800.0
2006-09-21 10:00:00,30.58,30.64,30.54,30.55,445400.0,15.2172,15.247,15.1972,15.2022,445400.0
2006-09-21 10:30:00,30.56,30.6,30.54,30.56,564200.0,15.2072,15.2271,15.1972,15.2072,564200.0
2006-09-21 11:00:00,30.56,30.64,30.54,30.55,135000.0,15.2072,15.247,15.1972,15.2022,135000.0
2006-09-21 11:30:00,30.55,30.6,30.51,30.56,196200.0,15.2022,15.2271,15.1823,15.2072,196200.0
2006-09-21 12:00:00,30.56,30.57,30.42,30.43,325600.0,15.2072,15.2122,15.1375,15.1425,325600.0
2006-09-21 12:30:00,30.43,30.43,30.24,30.33,343000.0,15.1425,15.1425,15.048,15.0927,343000.0
2006-09-21 13:00:00,30.32,30.33,30.25,30.29,146600.0,15.0878,15.0927,15.0529,15.0728,146600.0
2006-09-21 13:30:00,30.27,30.52,30.25,30.39,217000.0,15.0629,15.1873,15.0529,15.1226,217000.0
2006-09-21 14:00:00,30.41,30.47,30.39,30.41,126400.0,15.1326,15.1624,15.1226,15.1326,126400.0
2006-09-21 14:30:00,30.39,30.47,30.36,30.38,116200.0,15.1226,15.1624,15.1077,15.1176,116200.0
2006-09-21 15:00:00,30.38,30.43,30.33,30.41,118600.0,15.1176,15.1425,15.0927,15.1326,118600.0
2006-09-21 15:30:00,30.42,30.47,30.38,30.45,1590400.0,15.1375,15.1624,15.1176,15.1525,1590400.0
2006-09-22 09:30:00,30.33,30.45,30.25,30.27,190800.0,15.0927,15.1525,15.0529,15.0629,190800.0
2006-09-22 10:00:00,30.27,30.5,30.26,30.43,293600.0,15.0629,15.1773,15.0579,15.1425,293600.0
2006-09-22 10:30:00,30.43,30.5,30.42,30.5,2234400.0,15.1425,15.1773,15.1375,15.1773,2234400.0
2006-09-22 11:00:00,30.5,30.68,30.48,30.64,381200.0,15.1773,15.2669,15.1674,15.247,381200.0
2006-09-22 11:30:00,30.64,30.75,30.57,30.59,104800.0,15.247,15.3017,15.2122,15.2221,104800.0
2006-09-22 12:00:00,30.59,30.67,30.57,30.65,66600.0,15.2221,15.2619,15.2122,15.252,66600.0
2006-09-22 12:30:00,30.64,30.7,30.61,30.63,62800.0,15.247,15.2769,15.2321,15.242,62800.0
2006-09-22 13:00:00,30.63,30.66,30.52,30.52,44200.0,15.242,15.257,15.1873,15.1873,44200.0
2006-09-22 13:30:00,30.52,30.65,30.5,30.63,85600.0,15.1873,15.252,15.1773,15.242,85600.0
2006-09-22 14:00:00,30.63,30.65,30.57,30.57,96600.0,15.242,15.252,15.2122,15.2122,96600.0
2006-09-22 14:30:00,30.57,30.6,30.53,30.57,54600.0,15.2122,15.2271,15.1923,15.2122,54600.0
2006-09-22 15:00:00,30.57,30.6,30.54,30.56,94800.0,15.2122,15.2271,15.1972,15.2072,94800.0
2006-09-22 15:30:00,30.56,30.58,30.47,30.49,247200.0,15.2072,15.2172,15.1624,15.1724,247200.0
2006-09-25 09:30:00,30.69,30.82,30.59,30.81,435400.0,15.2719,15.3366,15.2221,15.3316,435400.0
2006-09-25 10:00:00,30.78,30.81,30.61,30.63,241000.0,15.3167,15.3316,15.2321,15.242,241000.0
2006-09-25 10:30:00,30.63,30.64,30.56,30.57,270000.0,15.242,15.247,15.2072,15.2122,270000.0
2006-09-25 11:00:00,30.58,30.59,30.49,30.57,164800.0,15.2172,15.2221,15.1724,15.2122,164800.0
2006-09-25 11:30:00,30.57,30.62,30.57,30.6,67000.0,15.2122,15.2371,15.2122,15.2271,67000.0
2006-09-25 12:00:00,30.6,30.75,30.59,30.68,91000.0,15.2271,15.3017,15.2221,15.2669,91000.0
2006-09-25 12:30:00,30.69,30.78,30.67,30.7,166400.0,15.2719,15.3167,15.2619,15.2769,166400.0
2006-09-25 13:00:00,30.7,30.71,30.61,30.65,241800.0,15.2769,15.2818,15.2321,15.252,241800.0
2006-09-25 13:30:00,30.65,30.78,30.55,30.55,115600.0,15.252,15.3167,15.2022,15.2022,115600.0
2006-09-25 14:00:00,30.56,30.79,30.56,30.72,136800.0,15.2072,15.3217,15.2072,15.2868,136800.0
2006-09-25 14:30:00,30.72,30.85,30.7,30.8,117600.0,15.2868,15.3515,15.2769,15.3266,117600.0
2006-09-25 15:00:00,30.8,30.82,30.73,30.73,117400.0,15.3266,15.3366,15.2918,15.2918,117400.0
2006-09-25 15:30:00,30.73,30.78,30.68,30.68,342400.0,15.2918,15.3167,15.2669,15.2669,342400.0
2006-09-26 09:30:00,30.9,30.93,30.67,30.93,261600.0,15.3764,15.3913,15.2619,15.3913,261600.0
2006-09-26 10:00:00,30.95,31.07,30.92,31.06,228000.0,15.4013,15.461,15.3863,15.456,228000.0
2006-09-26 10:30:00,31.05,31.08,30.98,31.08,121400.0,15.451,15.466,15.4162,15.466,121400.0
2006-09-26 11:00:00,31.08,31.08,30.87,30.9,205600.0,15.466,15.466,15.3615,15.3764,205600.0
2006-09-26 11:30:00,30.89,30.91,30.81,30.87,140800.0,15.3714,15.3814,15.3316,15.3615,140800.0
2006-09-26 12:00:00,30.86,30.91,30.79,30.88,98800.0,15.3565,15.3814,15.3217,15.3664,98800.0
2006-09-26 12:30:00,30.88,30.9,30.78,30.79,147000.0,15.3664,15.3764,15.3167,15.3217,147000.0
2006-09-26 13:00:00,30.8,30.81,30.74,30.8,73600.0,15.3266,15.3316,15.2968,15.3266,73600.0
2006-09-26 13:30:00,30.8,30.82,30.73,30.79,95400.0,15.3266,15.3366,15.2918,15.3217,95400.0
2006-09-26 14:00:00,30.8,30.81,30.72,30.73,170800.0,15.3266,15.3316,15.2868,15.2918,170800.0
2006-09-26 14:30:00,30.74,30.91,30.74,30.86,150000.0,15.2968,15.3814,15.2968,15.3565,150000.0
2006-09-26 15:00:00,30.86,30.88,30.83,30.86,95400.0,15.3565,15.3664,15.3416,15.3565,95400.0
2006-09-26 15:30:00,30.86,30.91,30.84,30.91,200000.0,15.3565,15.3814,15.3465,15.3814,200000.0
2006-09-27 09:30:00,30.77,31.09,30.76,31.08,132200.0,15.3117,15.4709,15.3067,15.466,132200.0
2006-09-27 10:00:00,31.11,31.15,30.86,31.02,144400.0,15.4809,15.5008,15.3565,15.4361,144400.0
2006-09-27 10:30:00,31.02,31.02,30.84,30.91,108400.0,15.4361,15.4361,15.3465,15.3814,108400.0
2006-09-27 11:00:00,30.91,31.15,30.86,31.13,142400.0,15.3814,15.5008,15.3565,15.4908,142400.0
2006-09-27 11:30:00,31.13,31.17,31.07,31.08,199200.0,15.4908,15.5107,15.461,15.466,199200.0
2006-09-27 12:00:00,31.09,31.11,30.98,30.99,78000.0,15.4709,15.4809,15.4162,15.4212,78000.0
2006-09-27 12:30:00,30.99,31.16,30.99,31.15,150400.0,15.4212,15.5058,15.4212,15.5008,150400.0
2006-09-27 13:00:00,31.15,31.22,31.13,31.15,85600.0,15.5008,15.5356,15.4908,15.5008,85600.0
2006-09-27 13:30:00,31.15,31.2,31.13,31.16,189000.0,15.5008,15.5257,15.4908,15.5058,189000.0
2006-09-27 14:00:00,31.16,31.19,31.1,31.11,192000.0,15.5058,15.5207,15.4759,15.4809,192000.0
2006-09-27 14:30:00,31.11,31.16,31.08,31.12,180400.0,15.4809,15.5058,15.466,15.4859,180400.0
2006-09-27 15:00:00,31.13,31.14,31.06,31.07,184800.0,15.4908,15.4958,15.456,15.461,184800.0
2006-09-27 15:30:00,31.08,31.16,31.08,31.09,197400.0,15.466,15.5058,15.466,15.4709,197400.0
2006-09-28 09:30:00,31.1,31.2,30.96,30.99,156800.0,15.4759,15.5257,15.4062,15.4212,156800.0
2006-09-28 10:00:00,30.99,31.06,30.71,30.75,396400.0,15.4212,15.456,15.2818,15.3017,396400.0
2006-09-28 10:30:00,30.75,30.83,30.72,30.77,316600.0,15.3017,15.3416,15.2868,15.3117,316600.0
2006-09-28 11:00:00,30.76,30.79,30.59,30.61,126600.0,15.3067,15.3217,15.2221,15.2321,126600.0
2006-09-28 11:30:00,30.62,30.77,30.62,30.77,242200.0,15.2371,15.3117,15.2371,15.3117,242200.0
2006-09-28 12:00:00,30.77,30.77,30.69,30.75,181800.0,15.3117,15.3117,15.2719,15.3017,181800.0
2006-09-28 12:30:00,30.73,30.76,30.72,30.74,204000.0,15.2918,15.3067,15.2868,15.2968,204000.0
2006-09-28 13:00:00,30.74,30.81,30.74,30.75,131000.0,15.2968,15.3316,15.2968,15.3017,131000.0
2006-09-28 13:30:00,30.75,30.8,30.73,30.74,33000.0,15.3017,15.3266,15.2918,15.2968,33000.0
2006-09-28 14:00:00,30.73,30.79,30.73,30.78,155800.0,15.2918,15.3217,15.2918,15.3167,155800.0
2006-09-28 14:30:00,30.78,30.84,30.76,30.84,322600.0,15.3167,15.3465,15.3067,15.3465,322600.0
2006-09-28 15:00:00,30.83,30.9,30.82,30.85,398200.0,15.3416,15.3764,15.3366,15.3515,398200.0
2006-09-28 15:30:00,30.85,30.93,30.77,30.85,653600.0,15.3515,15.3913,15.3117,15.3515,653600.0
2006-09-29 09:30:00,30.82,30.82,30.62,30.74,226200.0,15.3366,15.3366,15.2371,15.2968,226200.0
2006-09-29 10:00:00,30.72,30.81,30.69,30.74,619800.0,15.2868,15.3316,15.2719,15.2968,619800.0
2006-09-29 10:30:00,30.74,30.74,30.58,30.59,249800.0,15.2968,15.2968,15.2172,15.2221,249800.0
2006-09-29 11:00:00,30.59,30.7,30.58,30.66,249800.0,15.2221,15.2769,15.2172,15.257,249800.0
2006-09-29 11:30:00,30.66,30.67,30.59,30.63,69800.0,15.257,15.2619,15.2221,15.242,69800.0
2006-09-29 12:00:00,30.61,30.63,30.58,30.59,90000.0,15.2321,15.242,15.2172,15.2221,90000.0
2006-09-29 12:30:00,30.59,30.61,30.55,30.56,131200.0,15.2221,15.2321,15.2022,15.2072,131200.0
2006-09-29 13:00:00,30.56,30.56,30.43,30.46,114600.0,15.2072,15.2072,15.1425,15.1574,114600.0
2006-09-29 13:30:00,30.46,30.54,30.46,30.5,105800.0,15.1574,15.1972,15.1574,15.1773,105800.0
2006-09-29 14:00:00,30.49,30.59,30.48,30.56,977400.0,15.1724,15.2221,15.1674,15.2072,977400.0
2006-09-29 14:30:00,30.57,30.59,30.5,30.51,122200.0,15.2122,15.2221,15.1773,15.1823,122200.0
2006-09-29 15:00:00,30.5,30.61,30.48,30.6,255000.0,15.1773,15.2321,15.1674,15.2271,255000.0
2006-09-29 15:30:00,30.6,30.61,30.57,30.57,181400.0,15.2271,15.2321,15.2122,15.2122,181400.0
2006-10-02 09:30:00,30.58,30.61,30.5,30.58,391800.0,15.2172,15.2321,15.1773,15.2172,391800.0
2006-10-02 10:00:00,30.58,30.65,30.53,30.55,267600.0,15.2172,15.252,15.1923,15.2022,267600.0
2006-10-02 10:30:00,30.55,30.58,30.53,30.55,169200.0,15.2022,15.2172,15.1923,15.2022,169200.0
2006-10-02 11:00:00,30.55,30.58,30.53,30.56,154400.0,15.2022,15.2172,15.1923,15.2072,154400.0
2006-10-02 11:30:00,30.56,30.56,30.54,30.54,307200.0,15.2072,15.2072,15.1972,15.1972,307200.0
2006-10-02 12:00:00,30.55,30.57,30.53,30.55,227000.0,15.2022,15.2122,15.1923,15.2022,227000.0
2006-10-02 12:30:00,30.55,30.58,30.5,30.54,155600.0,15.2022,15.2172,15.1773,15.1972,155600.0
2006-10-02 13:00:00,30.55,30.56,30.54,30.55,297600.0,15.2022,15.2072,15.1972,15.2022,297600.0
2006-10-02 13:30:00,30.55,30.55,30.47,30.5,190400.0,15.2022,15.2022,15.1624,15.1773,190400.0
2006-10-02 14:00:00,30.5,30.5,30.42,30.45,188200.0,15.1773,15.1773,15.1375,15.1525,188200.0
2006-10-02 14:30:00,30.45,30.45,30.36,30.38,149400.0,15.1525,15.1525,15.1077,15.1176,149400.0
2006-10-02 15:00:00,30.39,30.41,30.31,30.35,169200.0,15.1226,15.1326,15.0828,15.1027,169200.0
2006-10-02 15:30:00,30.35,30.38,30.32,30.35,249000.0,15.1027,15.1176,15.0878,15.1027,249000.0
2006-10-03 09:30:00,30.34,30.38,30.15,30.21,1291000.0,15.0977,15.1176,15.0032,15.033,1291000.0
2006-10-03 10:00:00,30.19,30.26,30.1,30.25,206000.0,15.0231,15.0579,14.9783,15.0529,206000.0
2006-10-03 10:30:00,30.24,30.29,30.14,30.28,221800.0,15.048,15.0728,14.9982,15.0679,221800.0
2006-10-03 11:00:00,30.28,30.3,30.24,30.27,165800.0,15.0679,15.0778,15.048,15.0629,165800.0
2006-10-03 11:30:00,30.28,30.29,30.23,30.25,121400.0,15.0679,15.0728,15.043,15.0529,121400.0
2006-10-03 12:00:00,30.24,30.29,30.23,30.28,249600.0,15.048,15.0728,15.043,15.0679,249600.0
2006-10-03 12:30:00,30.28,30.36,30.27,30.34,545800.0,15.0679,15.1077,15.0629,15.0977,545800.0
2006-10-03 13:00:00,30.36,30.42,30.27,30.29,188600.0,15.1077,15.1375,15.0629,15.0728,188600.0
2006-10-03 13:30:00,30.29,30.32,30.29,30.3,196000.0,15.0728,15.0878,15.0728,15.0778,196000.0
2006-10-03 14:00:00,30.3,30.31,30.21,30.23,236600.0,15.0778,15.0828,15.033,15.043,236600.0
2006-10-03 14:30:00,30.23,30.29,30.23,30.26,60200.0,15.043,15.0728,15.043,15.0579,60200.0
2006-10-03 15:00:00,30.26,30.3,30.25,30.27,224600.0,15.0579,15.0778,15.0529,15.0629,224600.0
2006-10-03 15:30:00,30.25,30.28,30.22,30.25,244200.0,15.0529,15.0679,15.038,15.0529,244200.0
2006-10-04 09:30:00,30.16,30.3,30.09,30.1,375000.0,15.0082,15.0778,14.9733,14.9783,375000.0
2006-10-04 10:00:00,30.11,30.2,30.06,30.15,385000.0,14.9833,15.0281,14.9584,15.0032,385000.0
2006-10-04 10:30:00,30.14,30.2,30.06,30.08,225800.0,14.9982,15.0281,14.9584,14.9683,225800.0
2006-10-04 11:00:00,30.08,30.14,30.06,30.13,219200.0,14.9683,14.9982,14.9584,14.9932,219200.0
2006-10-04 11:30:00,30.13,30.13,30.06,30.07,201400.0,14.9932,14.9932,14.9584,14.9634,201400.0
2006-10-04 12:00:00,30.07,30.07,29.95,30.07,229600.0,14.9634,14.9634,14.9037,14.9634,229600.0
2006-10-04 12:30:00,30.07,30.07,30.0,30.03,154800.0,14.9634,14.9634,14.9285,14.9435,154800.0
2006-10-04 13:00:00,30.02,30.03,29.99,30.0,824400.0,14.9385,14.9435,14.9236,14.9285,824400.0
2006-10-04 13:30:00,30.0,30.0,29.99,30.0,348000.0,14.9285,14.9285,14.9236,14.9285,348000.0
2006-10-04 14:00:00,30.0,30.0,30.0,30.0,420400.0,14.9285,14.9285,14.9285,14.9285,420400.0
2006-10-04 14:30:00,30.0,30.0,29.98,30.0,472200.0,14.9285,14.9285,14.9186,14.9285,472200.0
2006-10-04 15:00:00,30.0,30.08,29.99,30.04,712200.0,14.9285,14.9683,14.9236,14.9484,712200.0
2006-10-04 15:30:00,30.04,30.21,30.04,30.17,593000.0,14.9484,15.033,14.9484,15.0131,593000.0
2006-10-05 09:30:00,30.14,30.3,30.06,30.15,365000.0,14.9982,15.0778,14.9584,15.0032,365000.0
2006-10-05 10:00:00,30.15,30.22,30.07,30.19,208800.0,15.0032,15.038,14.9634,15.0231,208800.0
2006-10-05 10:30:00,30.19,30.24,30.17,30.24,401000.0,15.0231,15.048,15.0131,15.048,401000.0
2006-10-05 11:00:00,30.24,30.29,30.22,30.25,116000.0,15.048,15.0728,15.038,15.0529,116000.0
2006-10-05 11:30:00,30.25,30.27,30.18,30.2,35600.0,15.0529,15.0629,15.0181,15.0281,35600.0
2006-10-05 12:00:00,30.21,30.21,30.07,30.1,47800.0,15.033,15.033,14.9634,14.9783,47800.0
2006-10-05 12:30:00,30.1,30.1,30.06,30.1,35200.0,14.9783,14.9783,14.9584,14.9783,35200.0
2006-10-05 13:00:00,30.1,30.18,30.1,30.11,78600.0,14.9783,15.0181,14.9783,14.9833,78600.0
2006-10-05 13:30:00,30.11,30.13,30.0,30.02,39600.0,14.9833,14.9932,14.9285,14.9385,39600.0
2006-10-05 14:00:00,30.02,30.17,30.0,30.1,125000.0,14.9385,15.0131,14.9285,14.9783,125000.0
2006-10-05 14:30:00,30.11,30.13,30.05,30.13,101400.0,14.9833,14.9932,14.9534,14.9932,101400.0
2006-10-05 15:00:00,30.12,30.16,30.06,30.16,135400.0,14.9882,15.0082,14.9584,15.0082,135400.0
2006-10-05 15:30:00,30.17,30.26,30.12,30.16,229800.0,15.0131,15.0579,14.9882,15.0082,229800.0
2006-10-06 09:30:00,30.04,30.08,29.76,29.91,239000.0,14.9484,14.9683,14.8091,14.8837,239000.0
2006-10-06 10:00:00,29.92,29.97,29.9,29.93,221800.0,14.8887,14.9136,14.8788,14.8937,221800.0
2006-10-06 10:30:00,29.93,30.05,29.88,30.01,203600.0,14.8937,14.9534,14.8688,14.9335,203600.0
2006-10-06 11:00:00,30.0,30.02,29.92,29.95,205800.0,14.9285,14.9385,14.8887,14.9037,205800.0
2006-10-06 11:30:00,29.95,29.96,29.86,29.92,59000.0,14.9037,14.9086,14.8589,14.8887,59000.0
2006-10-06 12:00:00,29.92,29.94,29.89,29.92,39400.0,14.8887,14.8987,14.8738,14.8887,39400.0
2006-10-06 12:30:00,29.92,29.97,29.89,29.9,77400.0,14.8887,14.9136,14.8738,14.8788,77400.0
2006-10-06 13:00:00,29.9,29.93,29.89,29.92,45800.0,14.8788,14.8937,14.8738,14.8887,45800.0
2006-10-06 13:30:00,29.93,29.94,29.9,29.92,73800.0,14.8937,14.8987,14.8788,14.8887,73800.0
2006-10-06 14:00:00,29.91,29.93,29.9,29.92,52600.0,14.8837,14.8937,14.8788,14.8887,52600.0
2006-10-06 14:30:00,29.91,29.92,29.88,29.89,77600.0,14.8837,14.8887,14.8688,14.8738,77600.0
2006-10-06 15:00:00,29.89,29.89,29.8,29.8,180800.0,14.8738,14.8738,14.829,14.829,180800.0
2006-10-06 15:30:00,29.8,29.9,29.78,29.86,253600.0,14.829,14.8788,14.8191,14.8589,253600.0
2006-10-09 09:30:00,29.85,29.9,29.79,29.85,110200.0,14.8539,14.8788,14.824,14.8539,110200.0
2006-10-09 10:00:00,29.85,29.87,29.78,29.8,95800.0,14.8539,14.8638,14.8191,14.829,95800.0
2006-10-09 10:30:00,29.8,29.82,29.74,29.79,82800.0,14.829,14.839,14.7992,14.824,82800.0
2006-10-09 11:00:00,29.79,29.84,29.74,29.8,66800.0,14.824,14.8489,14.7992,14.829,66800.0
2006-10-09 11:30:00,29.8,29.81,29.77,29.79,41000.0,14.829,14.834,14.8141,14.824,41000.0
2006-10-09 12:00:00,29.79,29.81,29.74,29.75,44400.0,14.824,14.834,14.7992,14.8041,44400.0
2006-10-09 12:30:00,29.75,29.8,29.74,29.75,25400.0,14.8041,14.829,14.7992,14.8041,25400.0
2006-10-09 13:00:00,29.75,29.83,29.75,29.8,49600.0,14.8041,14.8439,14.8041,14.829,49600.0
2006-10-09 13:30:00,29.8,29.8,29.75,29.77,51600.0,14.829,14.829,14.8041,14.8141,51600.0
2006-10-09 14:00:00,29.77,29.83,29.77,29.8,127000.0,14.8141,14.8439,14.8141,14.829,127000.0
2006-10-09 14:30:00,29.8,29.81,29.75,29.79,72600.0,14.829,14.834,14.8041,14.824,72600.0
2006-10-09 15:00:00,29.79,29.8,29.77,29.78,250000.0,14.824,14.829,14.8141,14.8191,250000.0
2006-10-09 15:30:00,29.78,29.84,29.78,29.78,217800.0,14.8191,14.8489,14.8191,14.8191,217800.0
2006-10-10 09:30:00,29.68,29.8,29.58,29.64,180200.0,14.7693,14.829,14.7195,14.7494,180200.0
2006-10-10 10:00:00,29.66,29.74,29.56,29.73,96200.0,14.7593,14.7992,14.7096,14.7942,96200.0
2006-10-10 10:30:00,29.73,29.83,29.69,29.8,262200.0,14.7942,14.8439,14.7743,14.829,262200.0
2006-10-10 11:00:00,29.8,29.85,29.73,29.75,291600.0,14.829,14.8539,14.7942,14.8041,291600.0
2006-10-10 11:30:00,29.75,29.86,29.73,29.81,336000.0,14.8041,14.8589,14.7942,14.834,336000.0
2006-10-10 12:00:00,29.81,29.82,29.74,29.78,83800.0,14.834,14.839,14.7992,14.8191,83800.0
2006-10-10 12:30:00,29.79,29.81,29.71,29.75,73200.0,14.824,14.834,14.7842,14.8041,73200.0
2006-10-10 13:00:00,29.75,29.81,29.72,29.79,76400.0,14.8041,14.834,14.7892,14.824,76400.0
2006-10-10 13:30:00,29.79,29.8,29.71,29.74,51800.0,14.824,14.829,14.7842,14.7992,51800.0
2006-10-10 14:00:00,29.74,29.75,29.7,29.75,76200.0,14.7992,14.8041,14.7792,14.8041,76200.0
2006-10-10 14:30:00,29.75,29.79,29.74,29.76,73000.0,14.8041,14.824,14.7992,14.8091,73000.0
2006-10-10 15:00:00,29.77,29.8,29.73,29.8,111400.0,14.8141,14.829,14.7942,14.829,111400.0
2006-10-10 15:30:00,29.79,29.84,29.77,29.81,127400.0,14.824,14.8489,14.8141,14.834,127400.0
2006-10-11 09:30:00,29.75,29.83,29.74,29.79,79400.0,14.8041,14.8439,14.7992,14.824,79400.0
2006-10-11 10:00:00,29.8,29.88,29.78,29.83,272800.0,14.829,14.8688,14.8191,14.8439,272800.0
2006-10-11 10:30:00,29.81,29.85,29.8,29.84,122200.0,14.834,14.8539,14.829,14.8489,122200.0
2006-10-11 11:00:00,29.83,29.9,29.83,29.9,84200.0,14.8439,14.8788,14.8439,14.8788,84200.0
2006-10-11 11:30:00,29.9,29.93,29.85,29.91,111800.0,14.8788,14.8937,14.8539,14.8837,111800.0
2006-10-11 12:00:00,29.9,29.9,29.85,29.86,79000.0,14.8788,14.8788,14.8539,14.8589,79000.0
2006-10-11 12:30:00,29.86,29.93,29.85,29.92,150000.0,14.8589,14.8937,14.8539,14.8887,150000.0
2006-10-11 13:00:00,29.91,29.92,29.88,29.92,698200.0,14.8837,14.8887,14.8688,14.8887,698200.0
2006-10-11 13:30:00,29.92,29.95,29.9,29.95,172000.0,14.8887,14.9037,14.8788,14.9037,172000.0
2006-10-11 14:00:00,29.96,29.96,29.85,29.9,179200.0,14.9086,14.9086,14.8539,14.8788,179200.0
2006-10-11 14:30:00,29.9,29.9,29.84,29.9,95400.0,14.8788,14.8788,14.8489,14.8788,95400.0
2006-10-11 15:00:00,29.9,29.91,29.82,29.9,174400.0,14.8788,14.8837,14.839,14.8788,174400.0
2006-10-11 15:30:00,29.9,29.92,29.88,29.89,136400.0,14.8788,14.8887,14.8688,14.8738,136400.0
2006-10-12 09:30:00,29.9,29.99,29.81,29.99,176000.0,14.8788,14.9236,14.834,14.9236,176000.0
2006-10-12 10:00:00,29.98,30.08,29.98,30.0,212400.0,14.9186,14.9683,14.9186,14.9285,212400.0
2006-10-12 10:30:00,30.0,30.02,29.96,30.0,165200.0,14.9285,14.9385,14.9086,14.9285,165200.0
2006-10-12 11:00:00,29.97,29.99,29.9,29.94,99400.0,14.9136,14.9236,14.8788,14.8987,99400.0
2006-10-12 11:30:00,29.94,29.94,29.88,29.88,50800.0,14.8987,14.8987,14.8688,14.8688,50800.0
2006-10-12 12:00:00,29.88,29.88,29.84,29.84,38200.0,14.8688,14.8688,14.8489,14.8489,38200.0
2006-10-12 12:30:00,29.84,29.9,29.83,29.88,76000.0,14.8489,14.8788,14.8439,14.8688,76000.0
2006-10-12 13:00:00,29.86,29.94,29.86,29.93,31200.0,14.8589,14.8987,14.8589,14.8937,31200.0
2006-10-12 13:30:00,29.95,30.0,29.95,29.99,164400.0,14.9037,14.9285,14.9037,14.9236,164400.0
2006-10-12 14:00:00,29.98,30.0,29.96,29.99,149800.0,14.9186,14.9285,14.9086,14.9236,149800.0
2006-10-12 14:30:00,29.98,30.0,29.98,30.0,98200.0,14.9186,14.9285,14.9186,14.9285,98200.0
2006-10-12 15:00:00,30.0,30.05,29.99,30.01,148400.0,14.9285,14.9534,14.9236,14.9335,148400.0
2006-10-12 15:30:00,30.02,30.09,30.0,30.04,375800.0,14.9385,14.9733,14.9285,14.9484,375800.0
2006-10-13 09:30:00,30.0,30.08,29.93,29.94,129400.0,14.9285,14.9683,14.8937,14.8987,129400.0
2006-10-13 10:00:00,29.95,30.07,29.86,30.06,154400.0,14.9037,14.9634,14.8589,14.9584,154400.0
2006-10-13 10:30:00,30.06,30.09,30.03,30.04,140000.0,14.9584,14.9733,14.9435,14.9484,140000.0
2006-10-13 11:00:00,30.04,30.05,30.03,30.05,155000.0,14.9484,14.9534,14.9435,14.9534,155000.0
2006-10-13 11:30:00,30.05,30.11,30.05,30.11,231000.0,14.9534,14.9833,14.9534,14.9833,231000.0
2006-10-13 12:00:00,30.11,30.13,30.07,30.07,237600.0,14.9833,14.9932,14.9634,14.9634,237600.0
2006-10-13 12:30:00,30.08,30.15,30.08,30.11,252800.0,14.9683,15.0032,14.9683,14.9833,252800.0
2006-10-13 13:00:00,30.11,30.19,30.1,30.17,159800.0,14.9833,15.0231,14.9783,15.0131,159800.0
2006-10-13 13:30:00,30.17,30.3,30.16,30.24,231600.0,15.0131,15.0778,15.0082,15.048,231600.0
2006-10-13 14:00:00,30.25,30.33,30.24,30.33,450800.0,15.0529,15.0927,15.048,15.0927,450800.0
2006-10-13 14:30:00,30.34,30.34,30.25,30.25,415200.0,15.0977,15.0977,15.0529,15.0529,415200.0
2006-10-13 15:00:00,30.25,30.36,30.21,30.36,1628600.0,15.0529,15.1077,15.033,15.1077,1628600.0
2006-10-13 15:30:00,30.37,30.38,30.32,30.36,392800.0,15.1127,15.1176,15.0878,15.1077,392800.0
2006-10-16 09:30:00,30.45,30.53,30.27,30.33,211600.0,15.1525,15.1923,15.0629,15.0927,211600.0
2006-10-16 10:00:00,30.34,30.39,30.29,30.29,148000.0,15.0977,15.1226,15.0728,15.0728,148000.0
2006-10-16 10:30:00,30.29,30.3,30.24,30.29,118400.0,15.0728,15.0778,15.048,15.0728,118400.0
2006-10-16 11:00:00,30.28,30.3,30.24,30.27,59600.0,15.0679,15.0778,15.048,15.0629,59600.0
2006-10-16 11:30:00,30.27,30.35,30.27,30.33,71200.0,15.0629,15.1027,15.0629,15.0927,71200.0
2006-10-16 12:00:00,30.33,30.33,30.24,30.32,68400.0,15.0927,15.0927,15.048,15.0878,68400.0
2006-10-16 12:30:00,30.32,30.34,30.29,30.34,106600.0,15.0878,15.0977,15.0728,15.0977,106600.0
2006-10-16 13:00:00,30.33,30.36,30.3,30.3,164600.0,15.0927,15.1077,15.0778,15.0778,164600.0
2006-10-16 13:30:00,30.3,30.34,30.29,30.34,59200.0,15.0778,15.0977,15.0728,15.0977,59200.0
2006-10-16 14:00:00,30.33,30.36,30.31,30.35,95400.0,15.0927,15.1077,15.0828,15.1027,95400.0
2006-10-16 14:30:00,30.36,30.38,30.35,30.38,132200.0,15.1077,15.1176,15.1027,15.1176,132200.0
2006-10-16 15:00:00,30.38,30.45,30.38,30.42,138200.0,15.1176,15.1525,15.1176,15.1375,138200.0
2006-10-16 15:30:00,30.41,30.45,30.38,30.45,271200.0,15.1326,15.1525,15.1176,15.1525,271200.0
2006-10-17 09:30:00,30.3,30.47,30.3,30.39,207800.0,15.0778,15.1624,15.0778,15.1226,207800.0
2006-10-17 10:00:00,30.39,30.43,30.36,30.41,309600.0,15.1226,15.1425,15.1077,15.1326,309600.0
2006-10-17 10:30:00,30.41,30.44,30.38,30.42,172800.0,15.1326,15.1475,15.1176,15.1375,172800.0
2006-10-17 11:00:00,30.42,30.43,30.35,30.38,125200.0,15.1375,15.1425,15.1027,15.1176,125200.0
2006-10-17 11:30:00,30.36,30.38,30.3,30.36,189200.0,15.1077,15.1176,15.0778,15.1077,189200.0
2006-10-17 12:00:00,30.36,30.39,30.36,30.39,119000.0,15.1077,15.1226,15.1077,15.1226,119000.0
2006-10-17 12:30:00,30.39,30.41,30.39,30.4,77400.0,15.1226,15.1326,15.1226,15.1276,77400.0
2006-10-17 13:00:00,30.38,30.43,30.33,30.41,211200.0,15.1176,15.1425,15.0927,15.1326,211200.0
2006-10-17 13:30:00,30.41,30.41,30.33,30.36,140600.0,15.1326,15.1326,15.0927,15.1077,140600.0
2006-10-17 14:00:00,30.36,30.41,30.34,30.36,177800.0,15.1077,15.1326,15.0977,15.1077,177800.0
2006-10-17 14:30:00,30.36,30.43,30.36,30.38,186400.0,15.1077,15.1425,15.1077,15.1176,186400.0
2006-10-17 15:00:00,30.37,30.43,30.37,30.39,234000.0,15.1127,15.1425,15.1127,15.1226,234000.0
2006-10-17 15:30:00,30.39,30.41,30.36,30.39,309800.0,15.1226,15.1326,15.1077,15.1226,309800.0
2006-10-18 09:30:00,30.48,30.64,30.47,30.49,145800.0,15.1674,15.247,15.1624,15.1724,145800.0
2006-10-18 10:00:00,30.49,30.55,30.47,30.5,279000.0,15.1724,15.2022,15.1624,15.1773,279000.0
2006-10-18 10:30:00,30.5,30.52,30.44,30.49,262200.0,15.1773,15.1873,15.1475,15.1724,262200.0
2006-10-18 11:00:00,30.5,30.5,30.46,30.47,91200.0,15.1773,15.1773,15.1574,15.1624,91200.0
2006-10-18 11:30:00,30.48,30.53,30.45,30.48,1334200.0,15.1674,15.1923,15.1525,15.1674,1334200.0
2006-10-18 12:00:00,30.48,30.53,30.48,30.5,430200.0,15.1674,15.1923,15.1674,15.1773,430200.0
2006-10-18 12:30:00,30.5,30.53,30.49,30.5,216000.0,15.1773,15.1923,15.1724,15.1773,216000.0
2006-10-18 13:00:00,30.5,30.5,30.45,30.45,116000.0,15.1773,15.1773,15.1525,15.1525,116000.0
2006-10-18 13:30:00,30.46,30.52,30.45,30.47,109200.0,15.1574,15.1873,15.1525,15.1624,109200.0
2006-10-18 14:00:00,30.46,30.5,30.45,30.5,152600.0,15.1574,15.1773,15.1525,15.1773,152600.0
2006-10-18 14:30:00,30.48,30.53,30.48,30.5,233400.0,15.1674,15.1923,15.1674,15.1773,233400.0
2006-10-18 15:00:00,30.5,30.54,30.48,30.5,315000.0,15.1773,15.1972,15.1674,15.1773,315000.0
2006-10-18 15:30:00,30.5,30.52,30.48,30.5,590600.0,15.1773,15.1873,15.1674,15.1773,590600.0
2006-10-19 09:30:00,30.38,30.48,30.35,30.43,373800.0,15.1176,15.1674,15.1027,15.1425,373800.0
2006-10-19 10:00:00,30.43,30.5,30.39,30.48,280800.0,15.1425,15.1773,15.1226,15.1674,280800.0
2006-10-19 10:30:00,30.49,30.55,30.48,30.55,408600.0,15.1724,15.2022,15.1674,15.2022,408600.0
2006-10-19 11:00:00,30.55,30.57,30.53,30.54,306600.0,15.2022,15.2122,15.1923,15.1972,306600.0
2006-10-19 11:30:00,30.53,30.53,30.46,30.47,389600.0,15.1923,15.1923,15.1574,15.1624,389600.0
2006-10-19 12:00:00,30.47,30.49,30.41,30.46,216600.0,15.1624,15.1724,15.1326,15.1574,216600.0
2006-10-19 12:30:00,30.46,30.48,30.39,30.41,376800.0,15.1574,15.1674,15.1226,15.1326,376800.0
2006-10-19 13:00:00,30.41,30.47,30.39,30.46,110000.0,15.1326,15.1624,15.1226,15.1574,110000.0
2006-10-19 13:30:00,30.46,30.48,30.4,30.41,165600.0,15.1574,15.1674,15.1276,15.1326,165600.0
2006-10-19 14:00:00,30.42,30.43,30.38,30.43,248200.0,15.1375,15.1425,15.1176,15.1425,248200.0
2006-10-19 14:30:00,30.42,30.45,30.39,30.42,163400.0,15.1375,15.1525,15.1226,15.1375,163400.0
2006-10-19 15:00:00,30.41,30.47,30.41,30.45,155200.0,15.1326,15.1624,15.1326,15.1525,155200.0
2006-10-19 15:30:00,30.45,30.45,30.4,30.41,324600.0,15.1525,15.1525,15.1276,15.1326,324600.0
2006-10-20 09:30:00,30.58,30.66,30.43,30.5,416800.0,15.2172,15.257,15.1425,15.1773,416800.0
2006-10-20 10:00:00,30.48,30.51,30.45,30.48,124400.0,15.1674,15.1823,15.1525,15.1674,124400.0
2006-10-20 10:30:00,30.48,30.5,30.47,30.5,132000.0,15.1674,15.1773,15.1624,15.1773,132000.0
2006-10-20 11:00:00,30.5,30.5,30.45,30.47,132600.0,15.1773,15.1773,15.1525,15.1624,132600.0
2006-10-20 11:30:00,30.47,30.5,30.43,30.49,114200.0,15.1624,15.1773,15.1425,15.1724,114200.0
2006-10-20 12:00:00,30.49,30.52,30.47,30.52,140000.0,15.1724,15.1873,15.1624,15.1873,140000.0
2006-10-20 12:30:00,30.52,30.53,30.46,30.52,86200.0,15.1873,15.1923,15.1574,15.1873,86200.0
2006-10-20 13:00:00,30.5,30.55,30.5,30.5,110200.0,15.1773,15.2022,15.1773,15.1773,110200.0
2006-10-20 13:30:00,30.51,30.54,30.48,30.5,158000.0,15.1823,15.1972,15.1674,15.1773,158000.0
2006-10-20 14:00:00,30.51,30.6,30.5,30.58,98200.0,15.1823,15.2271,15.1773,15.2172,98200.0
2006-10-20 14:30:00,30.59,30.61,30.53,30.6,107400.0,15.2221,15.2321,15.1923,15.2271,107400.0
2006-10-20 15:00:00,30.6,30.61,30.52,30.53,207800.0,15.2271,15.2321,15.1873,15.1923,207800.0
2006-10-20 15:30:00,30.52,30.55,30.5,30.52,232200.0,15.1873,15.2022,15.1773,15.1873,232200.0
2006-10-23 09:30:00,30.5,30.55,30.29,30.43,632600.0,15.1773,15.2022,15.0728,15.1425,632600.0
2006-10-23 10:00:00,30.45,30.48,30.38,30.39,303800.0,15.1525,15.1674,15.1176,15.1226,303800.0
2006-10-23 10:30:00,30.39,30.44,30.3,30.36,118000.0,15.1226,15.1475,15.0778,15.1077,118000.0
2006-10-23 11:00:00,30.36,30.49,30.36,30.49,148200.0,15.1077,15.1724,15.1077,15.1724,148200.0
2006-10-23 11:30:00,30.49,30.71,30.46,30.69,388600.0,15.1724,15.2818,15.1574,15.2719,388600.0
2006-10-23 12:00:00,30.69,30.79,30.54,30.66,153000.0,15.2719,15.3217,15.1972,15.257,153000.0
2006-10-23 12:30:00,30.66,30.71,30.62,30.68,127600.0,15.257,15.2818,15.2371,15.2669,127600.0
2006-10-23 13:00:00,30.69,30.72,30.65,30.69,59600.0,15.2719,15.2868,15.252,15.2719,59600.0
2006-10-23 13:30:00,30.7,30.75,30.7,30.72,74400.0,15.2769,15.3017,15.2769,15.2868,74400.0
2006-10-23 14:00:00,30.72,30.72,30.64,30.68,235000.0,15.2868,15.2868,15.247,15.2669,235000.0
2006-10-23 14:30:00,30.69,30.75,30.66,30.73,119800.0,15.2719,15.3017,15.257,15.2918,119800.0
2006-10-23 15:00:00,30.73,30.84,30.67,30.68,196600.0,15.2918,15.3465,15.2619,15.2669,196600.0
2006-10-23 15:30:00,30.68,30.75,30.64,30.65,503600.0,15.2669,15.3017,15.247,15.252,503600.0
2006-10-24 09:30:00,30.64,30.66,30.54,30.64,278600.0,15.247,15.257,15.1972,15.247,278600.0
2006-10-24 10:00:00,30.61,30.63,30.52,30.62,210200.0,15.2321,15.242,15.1873,15.2371,210200.0
2006-10-24 10:30:00,30.62,30.65,30.46,30.5,89600.0,15.2371,15.252,15.1574,15.1773,89600.0
2006-10-24 11:00:00,30.51,30.58,30.5,30.58,30200.0,15.1823,15.2172,15.1773,15.2172,30200.0
2006-10-24 11:30:00,30.57,30.58,30.5,30.5,39600.0,15.2122,15.2172,15.1773,15.1773,39600.0
2006-10-24 12:00:00,30.5,30.52,30.39,30.42,67600.0,15.1773,15.1873,15.1226,15.1375,67600.0
2006-10-24 12:30:00,30.41,30.51,30.35,30.36,134600.0,15.1326,15.1823,15.1027,15.1077,134600.0
2006-10-24 13:00:00,30.36,30.43,30.36,30.4,65000.0,15.1077,15.1425,15.1077,15.1276,65000.0
2006-10-24 13:30:00,30.39,30.42,30.36,30.39,56200.0,15.1226,15.1375,15.1077,15.1226,56200.0
2006-10-24 14:00:00,30.38,30.42,30.38,30.39,90600.0,15.1176,15.1375,15.1176,15.1226,90600.0
2006-10-24 14:30:00,30.39,30.42,30.38,30.4,122600.0,15.1226,15.1375,15.1176,15.1276,122600.0
2006-10-24 15:00:00,30.41,30.55,30.41,30.54,221000.0,15.1326,15.2022,15.1326,15.1972,221000.0
2006-10-24 15:30:00,30.54,30.55,30.46,30.55,336200.0,15.1972,15.2022,15.1574,15.2022,336200.0
2006-10-25 09:30:00,30.65,31.06,30.63,30.99,394600.0,15.252,15.456,15.242,15.4212,394600.0
2006-10-25 10:00:00,30.99,31.02,30.91,31.0,248400.0,15.4212,15.4361,15.3814,15.4261,248400.0
2006-10-25 10:30:00,31.0,31.07,30.9,31.04,198000.0,15.4261,15.461,15.3764,15.4461,198000.0
2006-10-25 11:00:00,31.04,31.06,31.0,31.05,272600.0,15.4461,15.456,15.4261,15.451,272600.0
2006-10-25 11:30:00,31.04,31.06,31.03,31.05,273200.0,15.4461,15.456,15.4411,15.451,273200.0
2006-10-25 12:00:00,31.05,31.05,30.97,30.97,89000.0,15.451,15.451,15.4112,15.4112,89000.0
2006-10-25 12:30:00,30.97,31.02,30.94,30.95,128600.0,15.4112,15.4361,15.3963,15.4013,128600.0
2006-10-25 13:00:00,30.95,30.97,30.86,30.92,105400.0,15.4013,15.4112,15.3565,15.3863,105400.0
2006-10-25 13:30:00,30.92,31.0,30.89,31.0,198000.0,15.3863,15.4261,15.3714,15.4261,198000.0
2006-10-25 14:00:00,30.99,31.08,30.93,30.99,351400.0,15.4212,15.466,15.3913,15.4212,351400.0
2006-10-25 14:30:00,30.98,31.0,30.92,30.93,168800.0,15.4162,15.4261,15.3863,15.3913,168800.0
2006-10-25 15:00:00,30.93,30.96,30.88,30.92,149800.0,15.3913,15.4062,15.3664,15.3863,149800.0
2006-10-25 15:30:00,30.9,30.96,30.86,30.89,350600.0,15.3764,15.4062,15.3565,15.3714,350600.0
2006-10-26 09:30:00,30.86,30.88,30.73,30.74,319800.0,15.3565,15.3664,15.2918,15.2968,319800.0
2006-10-26 10:00:00,30.73,30.75,30.58,30.64,229600.0,15.2918,15.3017,15.2172,15.247,229600.0
2006-10-26 10:30:00,30.64,30.75,30.57,30.65,138200.0,15.247,15.3017,15.2122,15.252,138200.0
2006-10-26 11:00:00,30.66,30.75,30.62,30.74,76200.0,15.257,15.3017,15.2371,15.2968,76200.0
2006-10-26 11:30:00,30.74,30.79,30.71,30.74,174200.0,15.2968,15.3217,15.2818,15.2968,174200.0
2006-10-26 12:00:00,30.71,30.74,30.68,30.74,31600.0,15.2818,15.2968,15.2669,15.2968,31600.0
2006-10-26 12:30:00,30.74,30.75,30.73,30.73,38000.0,15.2968,15.3017,15.2918,15.2918,38000.0
2006-10-26 13:00:00,30.73,30.74,30.62,30.63,64000.0,15.2918,15.2968,15.2371,15.242,64000.0
2006-10-26 13:30:00,30.63,30.63,30.52,30.59,108400.0,15.242,15.242,15.1873,15.2221,108400.0
2006-10-26 14:00:00,30.59,30.65,30.59,30.65,87400.0,15.2221,15.252,15.2221,15.252,87400.0
2006-10-26 14:30:00,30.64,30.65,30.6,30.62,66600.0,15.247,15.252,15.2271,15.2371,66600.0
2006-10-26 15:00:00,30.63,30.66,30.6,30.64,121000.0,15.242,15.257,15.2271,15.247,121000.0
2006-10-26 15:30:00,30.64,30.76,30.63,30.71,274400.0,15.247,15.3067,15.242,15.2818,274400.0
2006-10-27 09:30:00,30.65,30.71,30.47,30.55,179600.0,15.252,15.2818,15.1624,15.2022,179600.0
2006-10-27 10:00:00,30.55,30.6,30.48,30.55,311600.0,15.2022,15.2271,15.1674,15.2022,311600.0
2006-10-27 10:30:00,30.53,30.61,30.53,30.58,252400.0,15.1923,15.2321,15.1923,15.2172,252400.0
2006-10-27 11:00:00,30.57,30.6,30.56,30.58,54000.0,15.2122,15.2271,15.2072,15.2172,54000.0
2006-10-27 11:30:00,30.58,30.58,30.51,30.54,100400.0,15.2172,15.2172,15.1823,15.1972,100400.0
2006-10-27 12:00:00,30.53,30.58,30.53,30.56,96800.0,15.1923,15.2172,15.1923,15.2072,96800.0
2006-10-27 12:30:00,30.55,30.56,30.49,30.5,28000.0,15.2022,15.2072,15.1724,15.1773,28000.0
2006-10-27 13:00:00,30.49,30.5,30.44,30.5,276600.0,15.1724,15.1773,15.1475,15.1773,276600.0
2006-10-27 13:30:00,30.5,30.5,30.44,30.44,92800.0,15.1773,15.1773,15.1475,15.1475,92800.0
2006-10-27 14:00:00,30.44,30.46,30.35,30.36,53200.0,15.1475,15.1574,15.1027,15.1077,53200.0
2006-10-27 14:30:00,30.38,30.45,30.38,30.41,62800.0,15.1176,15.1525,15.1176,15.1326,62800.0
2006-10-27 15:00:00,30.41,30.43,30.37,30.39,110800.0,15.1326,15.1425,15.1127,15.1226,110800.0
2006-10-27 15:30:00,30.39,30.45,30.33,30.45,212400.0,15.1226,15.1525,15.0927,15.1525,212400.0
2006-10-30 09:30:00,30.61,30.61,30.45,30.55,396800.0,15.2321,15.2321,15.1525,15.2022,396800.0
2006-10-30 10:00:00,30.55,30.55,30.38,30.41,132800.0,15.2022,15.2022,15.1176,15.1326,132800.0
2006-10-30 10:30:00,30.42,30.49,30.34,30.43,159000.0,15.1375,15.1724,15.0977,15.1425,159000.0
2006-10-30 11:00:00,30.43,30.47,30.41,30.41,72800.0,15.1425,15.1624,15.1326,15.1326,72800.0
2006-10-30 11:30:00,30.41,30.46,30.41,30.45,436000.0,15.1326,15.1574,15.1326,15.1525,436000.0
2006-10-30 12:00:00,30.45,30.47,30.42,30.45,53800.0,15.1525,15.1624,15.1375,15.1525,53800.0
2006-10-30 12:30:00,30.45,30.48,30.41,30.42,78400.0,15.1525,15.1674,15.1326,15.1375,78400.0
2006-10-30 13:00:00,30.43,30.45,30.4,30.42,21400.0,15.1425,15.1525,15.1276,15.1375,21400.0
2006-10-30 13:30:00,30.43,30.5,30.43,30.5,61600.0,15.1425,15.1773,15.1425,15.1773,61600.0
2006-10-30 14:00:00,30.49,30.54,30.46,30.52,244600.0,15.1724,15.1972,15.1574,15.1873,244600.0
2006-10-30 14:30:00,30.52,30.55,30.46,30.49,376200.0,15.1873,15.2022,15.1574,15.1724,376200.0
2006-10-30 15:00:00,30.49,30.54,30.47,30.5,343200.0,15.1724,15.1972,15.1624,15.1773,343200.0
2006-10-30 15:30:00,30.5,30.52,30.4,30.45,276800.0,15.1773,15.1873,15.1276,15.1525,276800.0
2006-10-31 09:30:00,30.53,30.61,30.43,30.47,131000.0,15.1923,15.2321,15.1425,15.1624,131000.0
2006-10-31 10:00:00,30.44,30.52,30.43,30.5,53800.0,15.1475,15.1873,15.1425,15.1773,53800.0
2006-10-31 10:30:00,30.5,30.51,30.38,30.4,540800.0,15.1773,15.1823,15.1176,15.1276,540800.0
2006-10-31 11:00:00,30.4,30.52,30.4,30.52,163600.0,15.1276,15.1873,15.1276,15.1873,163600.0
2006-10-31 11:30:00,30.52,30.54,30.42,30.46,595000.0,15.1873,15.1972,15.1375,15.1574,595000.0
2006-10-31 12:00:00,30.46,30.53,30.45,30.5,813400.0,15.1574,15.1923,15.1525,15.1773,813400.0
2006-10-31 12:30:00,30.48,30.52,30.46,30.49,160200.0,15.1674,15.1873,15.1574,15.1724,160200.0
2006-10-31 13:00:00,30.47,30.5,30.4,30.41,62600.0,15.1624,15.1773,15.1276,15.1326,62600.0
2006-10-31 13:30:00,30.41,30.47,30.39,30.41,45600.0,15.1326,15.1624,15.1226,15.1326,45600.0
2006-10-31 14:00:00,30.41,30.43,30.38,30.38,72600.0,15.1326,15.1425,15.1176,15.1176,72600.0
2006-10-31 14:30:00,30.36,30.5,30.36,30.5,374600.0,15.1077,15.1773,15.1077,15.1773,374600.0
2006-10-31 15:00:00,30.49,30.53,30.48,30.53,246200.0,15.1724,15.1923,15.1674,15.1923,246200.0
2006-10-31 15:30:00,30.52,30.56,30.46,30.5,218800.0,15.1873,15.2072,15.1574,15.1773,218800.0
2006-11-01 09:30:00,30.8,31.29,30.79,31.27,271600.0,15.3266,15.5705,15.3217,15.5605,271600.0
2006-11-01 10:00:00,31.24,31.28,31.03,31.15,230600.0,15.5456,15.5655,15.4411,15.5008,230600.0
2006-11-01 10:30:00,31.15,31.17,31.05,31.11,136000.0,15.5008,15.5107,15.451,15.4809,136000.0
2006-11-01 11:00:00,31.11,31.17,31.0,31.07,178800.0,15.4809,15.5107,15.4261,15.461,178800.0
2006-11-01 11:30:00,31.07,31.08,30.92,31.07,117800.0,15.461,15.466,15.3863,15.461,117800.0
2006-11-01 12:00:00,31.06,31.11,30.98,31.02,145000.0,15.456,15.4809,15.4162,15.4361,145000.0
2006-11-01 12:30:00,31.03,31.05,30.99,30.99,95800.0,15.4411,15.451,15.4212,15.4212,95800.0
2006-11-01 13:00:00,30.99,31.03,30.98,31.02,158800.0,15.4212,15.4411,15.4162,15.4361,158800.0
2006-11-01 13:30:00,31.02,31.05,30.95,30.98,156000.0,15.4361,15.451,15.4013,15.4162,156000.0
2006-11-01 14:00:00,30.99,30.99,30.88,30.98,132200.0,15.4212,15.4212,15.3664,15.4162,132200.0
2006-11-01 14:30:00,30.98,31.0,30.96,30.99,255600.0,15.4162,15.4261,15.4062,15.4212,255600.0
2006-11-01 15:00:00,30.98,31.0,30.91,30.91,209800.0,15.4162,15.4261,15.3814,15.3814,209800.0
2006-11-01 15:30:00,30.91,30.92,30.63,30.7,446800.0,15.3814,15.3863,15.242,15.2769,446800.0
2006-11-02 09:30:00,30.65,30.74,30.65,30.66,198800.0,15.252,15.2968,15.252,15.257,198800.0
2006-11-02 10:00:00,30.66,30.86,30.66,30.77,154600.0,15.257,15.3565,15.257,15.3117,154600.0
2006-11-02 10:30:00,30.77,30.84,30.68,30.7,163000.0,15.3117,15.3465,15.2669,15.2769,163000.0
2006-11-02 11:00:00,30.7,30.75,30.67,30.69,113400.0,15.2769,15.3017,15.2619,15.2719,113400.0
2006-11-02 11:30:00,30.69,30.75,30.67,30.73,59200.0,15.2719,15.3017,15.2619,15.2918,59200.0
2006-11-02 12:00:00,30.73,30.75,30.68,30.74,162000.0,15.2918,15.3017,15.2669,15.2968,162000.0
2006-11-02 12:30:00,30.74,30.75,30.58,30.6,138800.0,15.2968,15.3017,15.2172,15.2271,138800.0
2006-11-02 13:00:00,30.6,30.64,30.54,30.55,70800.0,15.2271,15.247,15.1972,15.2022,70800.0
2006-11-02 13:30:00,30.54,30.66,30.53,30.65,77800.0,15.1972,15.257,15.1923,15.252,77800.0
2006-11-02 14:00:00,30.65,30.66,30.61,30.61,66000.0,15.252,15.257,15.2321,15.2321,66000.0
2006-11-02 14:30:00,30.61,30.68,30.6,30.64,84000.0,15.2321,15.2669,15.2271,15.247,84000.0
2006-11-02 15:00:00,30.64,30.7,30.64,30.66,180000.0,15.247,15.2769,15.247,15.257,180000.0
2006-11-02 15:30:00,30.66,30.73,30.65,30.66,175000.0,15.257,15.2918,15.252,15.257,175000.0
2006-11-03 09:30:00,30.68,30.8,30.63,30.63,144400.0,15.2669,15.3266,15.242,15.242,144400.0
2006-11-03 10:00:00,30.63,30.64,30.48,30.49,122400.0,15.242,15.247,15.1674,15.1724,122400.0
2006-11-03 10:30:00,30.49,30.5,30.3,30.41,226800.0,15.1724,15.1773,15.0778,15.1326,226800.0
2006-11-03 11:00:00,30.4,30.53,30.4,30.51,135000.0,15.1276,15.1923,15.1276,15.1823,135000.0
2006-11-03 11:30:00,30.5,30.58,30.49,30.53,73800.0,15.1773,15.2172,15.1724,15.1923,73800.0
2006-11-03 12:00:00,30.52,30.59,30.52,30.55,73000.0,15.1873,15.2221,15.1873,15.2022,73000.0
2006-11-03 12:30:00,30.54,30.57,30.5,30.5,38800.0,15.1972,15.2122,15.1773,15.1773,38800.0
2006-11-03 13:00:00,30.5,30.54,30.49,30.53,269400.0,15.1773,15.1972,15.1724,15.1923,269400.0
2006-11-03 13:30:00,30.54,30.54,30.49,30.52,47400.0,15.1972,15.1972,15.1724,15.1873,47400.0
2006-11-03 14:00:00,30.52,30.57,30.5,30.56,288000.0,15.1873,15.2122,15.1773,15.2072,288000.0
2006-11-03 14:30:00,30.56,30.6,30.55,30.58,102000.0,15.2072,15.2271,15.2022,15.2172,102000.0
2006-11-03 15:00:00,30.58,30.63,30.57,30.59,85200.0,15.2172,15.242,15.2122,15.2221,85200.0
2006-11-03 15:30:00,30.6,30.67,30.5,30.62,473800.0,15.2271,15.2619,15.1773,15.2371,473800.0
2006-11-06 09:30:00,30.78,30.8,30.7,30.71,230400.0,15.3167,15.3266,15.2769,15.2818,230400.0
2006-11-06 10:00:00,30.71,30.84,30.7,30.75,196600.0,15.2818,15.3465,15.2769,15.3017,196600.0
2006-11-06 10:30:00,30.73,30.73,30.66,30.7,174000.0,15.2918,15.2918,15.257,15.2769,174000.0
2006-11-06 11:00:00,30.69,30.78,30.67,30.74,126600.0,15.2719,15.3167,15.2619,15.2968,126600.0
2006-11-06 11:30:00,30.74,30.75,30.65,30.65,49000.0,15.2968,15.3017,15.252,15.252,49000.0
2006-11-06 12:00:00,30.65,30.68,30.55,30.63,83600.0,15.252,15.2669,15.2022,15.242,83600.0
2006-11-06 12:30:00,30.64,30.68,30.64,30.65,88000.0,15.247,15.2669,15.247,15.252,88000.0
2006-11-06 13:00:00,30.65,30.68,30.61,30.64,97000.0,15.252,15.2669,15.2321,15.247,97000.0
2006-11-06 13:30:00,30.65,30.68,30.64,30.65,87200.0,15.252,15.2669,15.247,15.252,87200.0
2006-11-06 14:00:00,30.65,30.74,30.65,30.74,131000.0,15.252,15.2968,15.252,15.2968,131000.0
2006-11-06 14:30:00,30.74,30.77,30.68,30.75,268800.0,15.2968,15.3117,15.2669,15.3017,268800.0
2006-11-06 15:00:00,30.75,30.88,30.74,30.82,366000.0,15.3017,15.3664,15.2968,15.3366,366000.0
2006-11-06 15:30:00,30.82,30.99,30.82,30.9,509600.0,15.3366,15.4212,15.3366,15.3764,509600.0
2006-11-07 09:30:00,30.9,31.09,30.89,31.09,593800.0,15.3764,15.4709,15.3714,15.4709,593800.0
2006-11-07 10:00:00,31.09,31.1,30.98,31.01,395200.0,15.4709,15.4759,15.4162,15.4311,395200.0
2006-11-07 10:30:00,31.01,31.07,30.96,31.04,467200.0,15.4311,15.461,15.4062,15.4461,467200.0
2006-11-07 11:00:00,31.05,31.08,30.99,31.0,225800.0,15.451,15.466,15.4212,15.4261,225800.0
2006-11-07 11:30:00,31.0,31.07,30.98,31.0,282000.0,15.4261,15.461,15.4162,15.4261,282000.0
2006-11-07 12:00:00,31.02,31.11,31.0,31.05,145800.0,15.4361,15.4809,15.4261,15.451,145800.0
2006-11-07 12:30:00,31.05,31.17,31.04,31.14,213800.0,15.451,15.5107,15.4461,15.4958,213800.0
2006-11-07 13:00:00,31.13,31.38,31.12,31.33,289000.0,15.4908,15.6152,15.4859,15.5904,289000.0
2006-11-07 13:30:00,31.33,31.36,31.17,31.21,458000.0,15.5904,15.6053,15.5107,15.5306,458000.0
2006-11-07 14:00:00,31.22,31.25,31.18,31.21,265000.0,15.5356,15.5506,15.5157,15.5306,265000.0
2006-11-07 14:30:00,31.21,31.28,31.12,31.15,500600.0,15.5306,15.5655,15.4859,15.5008,500600.0
2006-11-07 15:00:00,31.15,31.25,31.14,31.22,315000.0,15.5008,15.5506,15.4958,15.5356,315000.0
2006-11-07 15:30:00,31.21,31.28,31.17,31.21,461800.0,15.5306,15.5655,15.5107,15.5306,461800.0
2006-11-08 09:30:00,31.24,31.45,31.2,31.3,345800.0,15.5456,15.6501,15.5257,15.5754,345800.0
2006-11-08 10:00:00,31.29,31.36,31.27,31.32,412200.0,15.5705,15.6053,15.5605,15.5854,412200.0
2006-11-08 10:30:00,31.31,31.31,31.27,31.27,216000.0,15.5804,15.5804,15.5605,15.5605,216000.0
2006-11-08 11:00:00,31.28,31.29,31.23,31.26,296000.0,15.5655,15.5705,15.5406,15.5555,296000.0
2006-11-08 11:30:00,31.26,31.29,31.25,31.29,88200.0,15.5555,15.5705,15.5506,15.5705,88200.0
2006-11-08 12:00:00,31.29,31.32,31.25,31.3,96800.0,15.5705,15.5854,15.5506,15.5754,96800.0
2006-11-08 12:30:00,31.3,31.45,31.25,31.45,152600.0,15.5754,15.6501,15.5506,15.6501,152600.0
2006-11-08 13:00:00,31.45,31.46,31.36,31.46,79200.0,15.6501,15.6551,15.6053,15.6551,79200.0
2006-11-08 13:30:00,31.46,31.55,31.41,31.53,87400.0,15.6551,15.6998,15.6302,15.6899,87400.0
2006-11-08 14:00:00,31.52,31.71,31.49,31.7,143400.0,15.6849,15.7795,15.67,15.7745,143400.0
2006-11-08 14:30:00,31.7,31.73,31.66,31.7,177600.0,15.7745,15.7894,15.7546,15.7745,177600.0
2006-11-08 15:00:00,31.71,31.71,31.54,31.6,201600.0,15.7795,15.7795,15.6949,15.7247,201600.0
2006-11-08 15:30:00,31.59,31.64,31.54,31.6,203200.0,15.7197,15.7446,15.6949,15.7247,203200.0
2006-11-09 09:30:00,31.7,31.71,31.61,31.67,164200.0,15.7745,15.7795,15.7297,15.7596,164200.0
2006-11-09 10:00:00,31.66,31.71,31.61,31.62,303600.0,15.7546,15.7795,15.7297,15.7347,303600.0
2006-11-09 10:30:00,31.64,31.64,31.54,31.58,137200.0,15.7446,15.7446,15.6949,15.7148,137200.0
2006-11-09 11:00:00,31.58,31.61,31.51,31.51,132600.0,15.7148,15.7297,15.6799,15.6799,132600.0
2006-11-09 11:30:00,31.52,31.56,31.49,31.52,123600.0,15.6849,15.7048,15.67,15.6849,123600.0
2006-11-09 12:00:00,31.52,31.55,31.49,31.52,119600.0,15.6849,15.6998,15.67,15.6849,119600.0
2006-11-09 12:30:00,31.52,31.53,31.48,31.5,92400.0,15.6849,15.6899,15.665,15.675,92400.0
2006-11-09 13:00:00,31.49,31.6,31.48,31.56,191600.0,15.67,15.7247,15.665,15.7048,191600.0
2006-11-09 13:30:00,31.57,31.6,31.54,31.56,80200.0,15.7098,15.7247,15.6949,15.7048,80200.0
2006-11-09 14:00:00,31.57,31.63,31.52,31.53,87800.0,15.7098,15.7396,15.6849,15.6899,87800.0
2006-11-09 14:30:00,31.52,31.58,31.5,31.5,227800.0,15.6849,15.7148,15.675,15.675,227800.0
2006-11-09 15:00:00,31.51,31.51,31.45,31.47,168600.0,15.6799,15.6799,15.6501,15.66,168600.0
2006-11-09 15:30:00,31.46,31.49,31.41,31.48,220000.0,15.6551,15.67,15.6302,15.665,220000.0
2006-11-10 09:30:00,31.59,31.67,31.47,31.66,212200.0,15.7197,15.7596,15.66,15.7546,212200.0
2006-11-10 10:00:00,31.66,31.75,31.61,31.72,200800.0,15.7546,15.7994,15.7297,15.7844,200800.0
2006-11-10 10:30:00,31.71,31.79,31.68,31.75,234800.0,15.7795,15.8193,15.7645,15.7994,234800.0
2006-11-10 11:00:00,31.75,31.79,31.7,31.75,267000.0,15.7994,15.8193,15.7745,15.7994,267000.0
2006-11-10 11:30:00,31.75,31.77,31.67,31.69,393600.0,15.7994,15.8093,15.7596,15.7695,393600.0
2006-11-10 12:00:00,31.71,31.76,31.69,31.73,301200.0,15.7795,15.8043,15.7695,15.7894,301200.0
2006-11-10 12:30:00,31.73,31.77,31.72,31.74,199800.0,15.7894,15.8093,15.7844,15.7944,199800.0
2006-11-10 13:00:00,31.74,31.75,31.67,31.67,201000.0,15.7944,15.7994,15.7596,15.7596,201000.0
2006-11-10 13:30:00,31.67,31.71,31.6,31.61,215600.0,15.7596,15.7795,15.7247,15.7297,215600.0
2006-11-10 14:00:00,31.62,31.64,31.59,31.61,328200.0,15.7347,15.7446,15.7197,15.7297,328200.0
2006-11-10 14:30:00,31.61,31.63,31.57,31.61,144200.0,15.7297,15.7396,15.7098,15.7297,144200.0
2006-11-10 15:00:00,31.6,31.68,31.6,31.68,219000.0,15.7247,15.7645,15.7247,15.7645,219000.0
2006-11-10 15:30:00,31.68,31.75,31.63,31.73,317800.0,15.7645,15.7994,15.7396,15.7894,317800.0
2006-11-13 09:30:00,31.65,31.92,31.65,31.9,175400.0,15.7496,15.884,15.7496,15.874,175400.0
2006-11-13 10:00:00,31.9,32.05,31.89,31.97,432600.0,15.874,15.9486,15.869,15.9088,432600.0
2006-11-13 10:30:00,31.97,32.02,31.89,31.95,175000.0,15.9088,15.9337,15.869,15.8989,175000.0
2006-11-13 11:00:00,31.95,32.0,31.92,31.97,289400.0,15.8989,15.9238,15.884,15.9088,289400.0
2006-11-13 11:30:00,31.96,32.23,31.95,32.15,439400.0,15.9039,16.0382,15.8989,15.9984,439400.0
2006-11-13 12:00:00,32.15,32.15,32.02,32.07,197600.0,15.9984,15.9984,15.9337,15.9586,197600.0
2006-11-13 12:30:00,32.07,32.1,32.05,32.1,222200.0,15.9586,15.9735,15.9486,15.9735,222200.0
2006-11-13 13:00:00,32.09,32.16,32.07,32.14,196200.0,15.9686,16.0034,15.9586,15.9934,196200.0
2006-11-13 13:30:00,32.14,32.14,32.08,32.1,157600.0,15.9934,15.9934,15.9636,15.9735,157600.0
2006-11-13 14:00:00,32.1,32.11,32.08,32.1,176800.0,15.9735,15.9785,15.9636,15.9735,176800.0
2006-11-13 14:30:00,32.1,32.15,32.08,32.13,195200.0,15.9735,15.9984,15.9636,15.9885,195200.0
2006-11-13 15:00:00,32.13,32.26,32.12,32.23,257400.0,15.9885,16.0531,15.9835,16.0382,257400.0
2006-11-13 15:30:00,32.23,32.29,32.18,32.25,496400.0,16.0382,16.0681,16.0133,16.0482,496400.0
2006-11-14 09:30:00,32.35,32.48,32.22,32.27,420000.0,16.0979,16.1626,16.0332,16.0581,420000.0
2006-11-14 10:00:00,32.26,32.77,32.24,32.32,428800.0,16.0531,16.3069,16.0432,16.083,428800.0
2006-11-14 10:30:00,32.32,32.37,32.27,32.35,452600.0,16.083,16.1079,16.0581,16.0979,452600.0
2006-11-14 11:00:00,32.36,32.36,32.31,32.32,282400.0,16.1029,16.1029,16.078,16.083,282400.0
2006-11-14 11:30:00,32.32,32.35,32.27,32.35,226000.0,16.083,16.0979,16.0581,16.0979,226000.0
2006-11-14 12:00:00,32.35,32.39,32.31,32.32,287800.0,16.0979,16.1178,16.078,16.083,287800.0
2006-11-14 12:30:00,32.33,32.38,32.3,32.37,257400.0,16.088,16.1129,16.0731,16.1079,257400.0
2006-11-14 13:00:00,32.37,32.4,32.37,32.38,847600.0,16.1079,16.1228,16.1079,16.1129,847600.0
2006-11-14 13:30:00,32.38,32.42,32.38,32.41,276400.0,16.1129,16.1328,16.1129,16.1278,276400.0
2006-11-14 14:00:00,32.4,32.45,32.38,32.42,200400.0,16.1228,16.1477,16.1129,16.1328,200400.0
2006-11-14 14:30:00,32.42,32.67,32.4,32.65,384400.0,16.1328,16.2572,16.1228,16.2472,384400.0
2006-11-14 15:00:00,32.65,32.66,32.59,32.62,521200.0,16.2472,16.2522,16.2174,16.2323,521200.0
2006-11-14 15:30:00,32.62,32.66,32.59,32.6,249600.0,16.2323,16.2522,16.2174,16.2223,249600.0
2006-11-15 09:30:00,32.75,32.78,32.66,32.7,401400.0,16.297,16.3119,16.2522,16.2721,401400.0
2006-11-15 10:00:00,32.7,32.74,32.7,32.74,493400.0,16.2721,16.292,16.2721,16.292,493400.0
2006-11-15 10:30:00,32.74,32.78,32.72,32.73,369000.0,16.292,16.3119,16.2821,16.287,369000.0
2006-11-15 11:00:00,32.73,32.76,32.71,32.72,259200.0,16.287,16.302,16.2771,16.2821,259200.0
2006-11-15 11:30:00,32.72,32.74,32.72,32.73,141400.0,16.2821,16.292,16.2821,16.287,141400.0
2006-11-15 12:00:00,32.73,32.76,32.73,32.73,142800.0,16.287,16.302,16.287,16.287,142800.0
2006-11-15 12:30:00,32.73,32.75,32.72,32.74,115400.0,16.287,16.297,16.2821,16.292,115400.0
2006-11-15 13:00:00,32.73,32.74,32.7,32.73,91800.0,16.287,16.292,16.2721,16.287,91800.0
2006-11-15 13:30:00,32.73,32.75,32.72,32.73,412800.0,16.287,16.297,16.2821,16.287,412800.0
2006-11-15 14:00:00,32.73,32.8,32.7,32.73,156000.0,16.287,16.3219,16.2721,16.287,156000.0
2006-11-15 14:30:00,32.73,32.83,32.72,32.82,1679400.0,16.287,16.3368,16.2821,16.3318,1679400.0
2006-11-15 15:00:00,32.82,32.83,32.79,32.8,160600.0,16.3318,16.3368,16.3169,16.3219,160600.0
2006-11-15 15:30:00,32.8,32.83,32.75,32.77,868600.0,16.3219,16.3368,16.297,16.3069,868600.0
2006-11-16 09:30:00,32.85,33.02,32.82,32.98,242400.0,16.3467,16.4313,16.3318,16.4114,242400.0
2006-11-16 10:00:00,32.97,33.08,32.97,33.05,138000.0,16.4065,16.4612,16.4065,16.4463,138000.0
2006-11-16 10:30:00,33.04,33.12,33.01,33.1,222600.0,16.4413,16.4811,16.4264,16.4711,222600.0
2006-11-16 11:00:00,33.09,33.1,32.96,32.96,108200.0,16.4662,16.4711,16.4015,16.4015,108200.0
2006-11-16 11:30:00,32.96,32.99,32.91,32.97,86600.0,16.4015,16.4164,16.3766,16.4065,86600.0
2006-11-16 12:00:00,32.97,32.99,32.88,32.89,120200.0,16.4065,16.4164,16.3617,16.3666,120200.0
2006-11-16 12:30:00,32.9,32.9,32.82,32.82,161800.0,16.3716,16.3716,16.3318,16.3318,161800.0
2006-11-16 13:00:00,32.83,32.89,32.79,32.89,55000.0,16.3368,16.3666,16.3169,16.3666,55000.0
2006-11-16 13:30:00,32.89,32.92,32.85,32.9,88200.0,16.3666,16.3816,16.3467,16.3716,88200.0
2006-11-16 14:00:00,32.9,32.94,32.81,32.81,249600.0,16.3716,16.3915,16.3268,16.3268,249600.0
2006-11-16 14:30:00,32.81,32.84,32.77,32.79,69800.0,16.3268,16.3418,16.3069,16.3169,69800.0
2006-11-16 15:00:00,32.79,32.85,32.79,32.83,81800.0,16.3169,16.3467,16.3169,16.3368,81800.0
2006-11-16 15:30:00,32.83,32.87,32.76,32.78,373200.0,16.3368,16.3567,16.302,16.3119,373200.0
2006-11-17 09:30:00,32.74,32.82,32.67,32.74,456200.0,16.292,16.3318,16.2572,16.292,456200.0
2006-11-17 10:00:00,32.75,32.75,32.59,32.59,72800.0,16.297,16.297,16.2174,16.2174,72800.0
2006-11-17 10:30:00,32.59,32.72,32.58,32.64,78200.0,16.2174,16.2821,16.2124,16.2422,78200.0
2006-11-17 11:00:00,32.64,32.77,32.64,32.77,76600.0,16.2422,16.3069,16.2422,16.3069,76600.0
2006-11-17 11:30:00,32.76,32.77,32.69,32.69,34400.0,16.302,16.3069,16.2671,16.2671,34400.0
2006-11-17 12:00:00,32.69,32.69,32.58,32.6,144400.0,16.2671,16.2671,16.2124,16.2223,144400.0
2006-11-17 12:30:00,32.62,32.69,32.58,32.6,97800.0,16.2323,16.2671,16.2124,16.2223,97800.0
2006-11-17 13:00:00,32.6,32.67,32.6,32.63,54800.0,16.2223,16.2572,16.2223,16.2373,54800.0
2006-11-17 13:30:00,32.63,32.67,32.62,32.63,94000.0,16.2373,16.2572,16.2323,16.2373,94000.0
2006-11-17 14:00:00,32.63,32.64,32.6,32.6,130400.0,16.2373,16.2422,16.2223,16.2223,130400.0
2006-11-17 14:30:00,32.59,32.65,32.58,32.62,146400.0,16.2174,16.2472,16.2124,16.2323,146400.0
2006-11-17 15:00:00,32.61,32.65,32.58,32.59,63200.0,16.2273,16.2472,16.2124,16.2174,63200.0
2006-11-17 15:30:00,32.59,32.68,32.51,32.62,283200.0,16.2174,16.2621,16.1776,16.2323,283200.0
2006-11-20 09:30:00,32.68,32.8,32.66,32.73,125800.0,16.2621,16.3219,16.2522,16.287,125800.0
2006-11-20 10:00:00,32.73,32.77,32.69,32.74,91400.0,16.287,16.3069,16.2671,16.292,91400.0
2006-11-20 10:30:00,32.73,32.76,32.68,32.7,76400.0,16.287,16.302,16.2621,16.2721,76400.0
2006-11-20 11:00:00,32.71,32.74,32.65,32.71,71000.0,16.2771,16.292,16.2472,16.2771,71000.0
2006-11-20 11:30:00,32.7,32.74,32.63,32.63,99400.0,16.2721,16.292,16.2373,16.2373,99400.0
2006-11-20 12:00:00,32.63,32.64,32.58,32.6,55600.0,16.2373,16.2422,16.2124,16.2223,55600.0
2006-11-20 12:30:00,32.59,32.73,32.59,32.72,48000.0,16.2174,16.287,16.2174,16.2821,48000.0
2006-11-20 13:00:00,32.71,32.71,32.67,32.71,29200.0,16.2771,16.2771,16.2572,16.2771,29200.0
2006-11-20 13:30:00,32.71,32.72,32.63,32.63,52000.0,16.2771,16.2821,16.2373,16.2373,52000.0
2006-11-20 14:00:00,32.63,32.63,32.57,32.62,140400.0,16.2373,16.2373,16.2074,16.2323,140400.0
2006-11-20 14:30:00,32.6,32.6,32.57,32.58,49000.0,16.2223,16.2223,16.2074,16.2124,49000.0
2006-11-20 15:00:00,32.57,32.57,32.49,32.49,160800.0,16.2074,16.2074,16.1676,16.1676,160800.0
2006-11-20 15:30:00,32.49,32.63,32.49,32.58,169000.0,16.1676,16.2373,16.1676,16.2124,169000.0
2006-11-21 09:30:00,32.5,32.63,32.45,32.45,118000.0,16.1726,16.2373,16.1477,16.1477,118000.0
2006-11-21 10:00:00,32.45,32.48,32.38,32.46,94000.0,16.1477,16.1626,16.1129,16.1527,94000.0
2006-11-21 10:30:00,32.45,32.48,32.44,32.45,86600.0,16.1477,16.1626,16.1427,16.1477,86600.0
2006-11-21 11:00:00,32.47,32.51,32.38,32.4,235400.0,16.1576,16.1776,16.1129,16.1228,235400.0
2006-11-21 11:30:00,32.39,32.41,32.37,32.41,82200.0,16.1178,16.1278,16.1079,16.1278,82200.0
2006-11-21 12:00:00,32.41,32.54,32.41,32.5,73400.0,16.1278,16.1925,16.1278,16.1726,73400.0
2006-11-21 12:30:00,32.51,32.52,32.48,32.49,104400.0,16.1776,16.1825,16.1626,16.1676,104400.0
2006-11-21 13:00:00,32.51,32.51,32.46,32.46,47800.0,16.1776,16.1776,16.1527,16.1527,47800.0
2006-11-21 13:30:00,32.47,32.51,32.42,32.44,102000.0,16.1576,16.1776,16.1328,16.1427,102000.0
2006-11-21 14:00:00,32.43,32.52,32.36,32.38,302000.0,16.1377,16.1825,16.1029,16.1129,302000.0
2006-11-21 14:30:00,32.37,32.38,32.27,32.27,300600.0,16.1079,16.1129,16.0581,16.0581,300600.0
2006-11-21 15:00:00,32.27,32.31,32.27,32.29,204600.0,16.0581,16.078,16.0581,16.0681,204600.0
2006-11-21 15:30:00,32.3,32.38,32.29,32.35,553000.0,16.0731,16.1129,16.0681,16.0979,553000.0
2006-11-22 09:30:00,32.46,32.58,32.43,32.49,271000.0,16.1527,16.2124,16.1377,16.1676,271000.0
2006-11-22 10:00:00,32.51,32.58,32.48,32.5,449200.0,16.1776,16.2124,16.1626,16.1726,449200.0
2006-11-22 10:30:00,32.5,32.52,32.48,32.49,145000.0,16.1726,16.1825,16.1626,16.1676,145000.0
2006-11-22 11:00:00,32.49,32.52,32.49,32.5,626400.0,16.1676,16.1825,16.1676,16.1726,626400.0
2006-11-22 11:30:00,32.5,32.69,32.5,32.63,118600.0,16.1726,16.2671,16.1726,16.2373,118600.0
2006-11-22 12:00:00,32.63,32.63,32.49,32.49,85400.0,16.2373,16.2373,16.1676,16.1676,85400.0
2006-11-22 12:30:00,32.49,32.49,32.42,32.42,65200.0,16.1676,16.1676,16.1328,16.1328,65200.0
2006-11-22 13:00:00,32.41,32.48,32.41,32.43,112000.0,16.1278,16.1626,16.1278,16.1377,112000.0
2006-11-22 13:30:00,32.44,32.44,32.37,32.38,110400.0,16.1427,16.1427,16.1079,16.1129,110400.0
2006-11-22 14:00:00,32.38,32.52,32.38,32.52,45600.0,16.1129,16.1825,16.1129,16.1825,45600.0
2006-11-22 14:30:00,32.51,32.51,32.44,32.49,29000.0,16.1776,16.1776,16.1427,16.1676,29000.0
2006-11-22 15:00:00,32.49,32.56,32.48,32.56,122400.0,16.1676,16.2024,16.1626,16.2024,122400.0
2006-11-22 15:30:00,32.55,32.62,32.55,32.62,203200.0,16.1975,16.2323,16.1975,16.2323,203200.0
2006-11-24 09:30:00,32.55,32.63,32.49,32.53,71800.0,16.1975,16.2373,16.1676,16.1875,71800.0
2006-11-24 10:00:00,32.53,32.62,32.52,32.62,48400.0,16.1875,16.2323,16.1825,16.2323,48400.0
2006-11-24 10:30:00,32.62,32.65,32.6,32.63,21200.0,16.2323,16.2472,16.2223,16.2373,21200.0
2006-11-24 11:00:00,32.63,32.71,32.62,32.69,65400.0,16.2373,16.2771,16.2323,16.2671,65400.0
2006-11-24 11:30:00,32.69,32.72,32.67,32.72,42600.0,16.2671,16.2821,16.2572,16.2821,42600.0
2006-11-24 12:00:00,32.72,32.77,32.71,32.74,65800.0,16.2821,16.3069,16.2771,16.292,65800.0
2006-11-24 12:30:00,32.74,32.81,32.7,32.8,142600.0,16.292,16.3268,16.2721,16.3219,142600.0
2006-11-24 13:00:00,32.74,32.74,32.7,32.7,49000.0,16.292,16.292,16.2721,16.2721,49000.0
2006-11-24 13:30:00,33.18,33.18,33.18,33.18,200.0,16.511,16.511,16.511,16.511,200.0
2006-11-24 14:00:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:30:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:00:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:30:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-27 09:30:00,32.74,32.77,32.65,32.72,158000.0,16.292,16.3069,16.2472,16.2821,158000.0
2006-11-27 10:00:00,32.72,32.74,32.62,32.67,470800.0,16.2821,16.292,16.2323,16.2572,470800.0
2006-11-27 10:30:00,32.66,32.74,32.64,32.65,210000.0,16.2522,16.292,16.2422,16.2472,210000.0
2006-11-27 11:00:00,32.66,32.68,32.5,32.5,135600.0,16.2522,16.2621,16.1726,16.1726,135600.0
2006-11-27 11:30:00,32.51,32.62,32.49,32.58,130600.0,16.1776,16.2323,16.1676,16.2124,130600.0
2006-11-27 12:00:00,32.57,32.66,32.56,32.6,69800.0,16.2074,16.2522,16.2024,16.2223,69800.0
2006-11-27 12:30:00,32.6,32.65,32.53,32.64,113200.0,16.2223,16.2472,16.1875,16.2422,113200.0
2006-11-27 13:00:00,32.63,32.67,32.59,32.67,123200.0,16.2373,16.2572,16.2174,16.2572,123200.0
2006-11-27 13:30:00,32.67,32.69,32.65,32.66,79200.0,16.2572,16.2671,16.2472,16.2522,79200.0
2006-11-27 14:00:00,32.67,32.68,32.56,32.56,107000.0,16.2572,16.2621,16.2024,16.2024,107000.0
2006-11-27 14:30:00,32.56,32.61,32.53,32.54,102200.0,16.2024,16.2273,16.1875,16.1925,102200.0
2006-11-27 15:00:00,32.53,32.56,32.5,32.56,83400.0,16.1875,16.2024,16.1726,16.2024,83400.0
2006-11-27 15:30:00,32.56,32.66,32.56,32.62,248000.0,16.2024,16.2522,16.2024,16.2323,248000.0
2006-11-28 09:30:00,32.58,32.93,32.51,32.93,199800.0,16.2124,16.3866,16.1776,16.3866,199800.0
2006-11-28 10:00:00,32.94,33.01,32.78,32.85,231200.0,16.3915,16.4264,16.3119,16.3467,231200.0
2006-11-28 10:30:00,32.85,32.9,32.79,32.88,129800.0,16.3467,16.3716,16.3169,16.3617,129800.0
2006-11-28 11:00:00,32.89,33.02,32.85,32.88,186400.0,16.3666,16.4313,16.3467,16.3617,186400.0
2006-11-28 11:30:00,32.88,32.9,32.74,32.76,105800.0,16.3617,16.3716,16.292,16.302,105800.0
2006-11-28 12:00:00,32.76,32.81,32.74,32.79,68600.0,16.302,16.3268,16.292,16.3169,68600.0
2006-11-28 12:30:00,32.79,32.8,32.72,32.75,78600.0,16.3169,16.3219,16.2821,16.297,78600.0
2006-11-28 13:00:00,32.74,32.88,32.64,32.65,107600.0,16.292,16.3617,16.2422,16.2472,107600.0
2006-11-28 13:30:00,32.65,32.82,32.65,32.8,98600.0,16.2472,16.3318,16.2472,16.3219,98600.0
2006-11-28 14:00:00,32.79,32.82,32.74,32.76,87600.0,16.3169,16.3318,16.292,16.302,87600.0
2006-11-28 14:30:00,32.76,32.78,32.68,32.7,115800.0,16.302,16.3119,16.2621,16.2721,115800.0
2006-11-28 15:00:00,32.69,32.71,32.62,32.62,141400.0,16.2671,16.2771,16.2323,16.2323,141400.0
2006-11-28 15:30:00,32.61,32.65,32.59,32.64,226000.0,16.2273,16.2472,16.2174,16.2422,226000.0
2006-11-29 09:30:00,32.8,33.01,32.76,33.01,115800.0,16.3219,16.4264,16.302,16.4264,115800.0
2006-11-29 10:00:00,32.99,33.24,32.97,33.21,334400.0,16.4164,16.5408,16.4065,16.5259,334400.0
2006-11-29 10:30:00,33.22,33.27,33.16,33.24,231400.0,16.5309,16.5557,16.501,16.5408,231400.0
2006-11-29 11:00:00,33.24,33.41,33.24,33.34,135600.0,16.5408,16.6254,16.5408,16.5906,135600.0
2006-11-29 11:30:00,33.33,33.36,33.29,33.35,66400.0,16.5856,16.6005,16.5657,16.5956,66400.0
2006-11-29 12:00:00,33.35,33.49,33.35,33.48,224400.0,16.5956,16.6652,16.5956,16.6602,224400.0
2006-11-29 12:30:00,33.48,33.52,33.46,33.51,133400.0,16.6602,16.6801,16.6503,16.6752,133400.0
2006-11-29 13:00:00,33.5,33.54,33.48,33.49,173200.0,16.6702,16.6901,16.6602,16.6652,173200.0
2006-11-29 13:30:00,33.49,33.59,33.49,33.54,202000.0,16.6652,16.715,16.6652,16.6901,202000.0
2006-11-29 14:00:00,33.55,33.57,33.43,33.45,141000.0,16.6951,16.705,16.6354,16.6453,141000.0
2006-11-29 14:30:00,33.45,33.62,33.45,33.62,160000.0,16.6453,16.7299,16.6453,16.7299,160000.0
2006-11-29 15:00:00,33.62,33.62,33.54,33.55,194000.0,16.7299,16.7299,16.6901,16.6951,194000.0
2006-11-29 15:30:00,33.55,33.58,33.52,33.52,217600.0,16.6951,16.71,16.6801,16.6801,217600.0
2006-11-30 09:30:00,33.56,33.73,33.54,33.59,84000.0,16.7001,16.7846,16.6901,16.715,84000.0
2006-11-30 10:00:00,33.56,33.57,33.44,33.51,111000.0,16.7001,16.705,16.6403,16.6752,111000.0
2006-11-30 10:30:00,33.51,33.53,33.43,33.46,187800.0,16.6752,16.6851,16.6354,16.6503,187800.0
2006-11-30 11:00:00,33.46,33.49,33.45,33.49,122600.0,16.6503,16.6652,16.6453,16.6652,122600.0
2006-11-30 11:30:00,33.49,33.5,33.45,33.49,166200.0,16.6652,16.6702,16.6453,16.6652,166200.0
2006-11-30 12:00:00,33.5,33.56,33.49,33.56,129000.0,16.6702,16.7001,16.6652,16.7001,129000.0
2006-11-30 12:30:00,33.58,33.59,33.52,33.54,126200.0,16.71,16.715,16.6801,16.6901,126200.0
2006-11-30 13:00:00,33.54,33.62,33.52,33.58,67400.0,16.6901,16.7299,16.6801,16.71,67400.0
2006-11-30 13:30:00,33.57,33.59,33.49,33.49,67800.0,16.705,16.715,16.6652,16.6652,67800.0
2006-11-30 14:00:00,33.51,33.56,33.49,33.54,80200.0,16.6752,16.7001,16.6652,16.6901,80200.0
2006-11-30 14:30:00,33.55,33.61,33.54,33.6,235600.0,16.6951,16.7249,16.6901,16.72,235600.0
2006-11-30 15:00:00,33.6,33.6,33.52,33.57,143200.0,16.72,16.72,16.6801,16.705,143200.0
2006-11-30 15:30:00,33.57,33.68,33.54,33.6,298200.0,16.705,16.7598,16.6901,16.72,298200.0
2006-12-01 09:30:00,33.73,33.75,33.56,33.61,236200.0,16.7846,16.7946,16.7001,16.7249,236200.0
2006-12-01 10:00:00,33.61,33.79,33.48,33.78,192600.0,16.7249,16.8145,16.6602,16.8095,192600.0
2006-12-01 10:30:00,33.79,33.79,33.63,33.65,103600.0,16.8145,16.8145,16.7349,16.7448,103600.0
2006-12-01 11:00:00,33.66,33.68,33.5,33.52,96400.0,16.7498,16.7598,16.6702,16.6801,96400.0
2006-12-01 11:30:00,33.52,33.63,33.49,33.63,50000.0,16.6801,16.7349,16.6652,16.7349,50000.0
2006-12-01 12:00:00,33.63,33.64,33.5,33.5,63000.0,16.7349,16.7399,16.6702,16.6702,63000.0
2006-12-01 12:30:00,33.51,33.54,33.49,33.51,50400.0,16.6752,16.6901,16.6652,16.6752,50400.0
2006-12-01 13:00:00,33.51,33.51,33.4,33.46,53400.0,16.6752,16.6752,16.6204,16.6503,53400.0
2006-12-01 13:30:00,33.46,33.49,33.38,33.48,73800.0,16.6503,16.6652,16.6105,16.6602,73800.0
2006-12-01 14:00:00,33.49,33.49,33.35,33.44,103600.0,16.6652,16.6652,16.5956,16.6403,103600.0
2006-12-01 14:30:00,33.45,33.47,33.34,33.43,86200.0,16.6453,16.6553,16.5906,16.6354,86200.0
2006-12-01 15:00:00,33.43,33.5,33.41,33.49,105400.0,16.6354,16.6702,16.6254,16.6652,105400.0
2006-12-01 15:30:00,33.49,33.61,33.43,33.59,162800.0,16.6652,16.7249,16.6354,16.715,162800.0
2006-12-04 09:30:00,33.66,33.95,33.64,33.92,164200.0,16.7498,16.8941,16.7399,16.8792,164200.0
2006-12-04 10:00:00,33.92,33.98,33.85,33.85,109400.0,16.8792,16.9091,16.8444,16.8444,109400.0
2006-12-04 10:30:00,33.85,33.88,33.81,33.84,63400.0,16.8444,16.8593,16.8245,16.8394,63400.0
2006-12-04 11:00:00,33.84,33.91,33.81,33.81,106200.0,16.8394,16.8742,16.8245,16.8245,106200.0
2006-12-04 11:30:00,33.81,33.82,33.74,33.8,61800.0,16.8245,16.8294,16.7896,16.8195,61800.0
2006-12-04 12:00:00,33.81,33.81,33.68,33.71,60200.0,16.8245,16.8245,16.7598,16.7747,60200.0
2006-12-04 12:30:00,33.71,33.74,33.68,33.69,40200.0,16.7747,16.7896,16.7598,16.7647,40200.0
2006-12-04 13:00:00,33.69,33.75,33.68,33.74,55800.0,16.7647,16.7946,16.7598,16.7896,55800.0
2006-12-04 13:30:00,33.74,33.85,33.74,33.79,70000.0,16.7896,16.8444,16.7896,16.8145,70000.0
2006-12-04 14:00:00,33.81,33.81,33.72,33.73,44200.0,16.8245,16.8245,16.7797,16.7846,44200.0
2006-12-04 14:30:00,33.73,33.82,33.68,33.81,91200.0,16.7846,16.8294,16.7598,16.8245,91200.0
2006-12-04 15:00:00,33.81,33.81,33.71,33.76,123000.0,16.8245,16.8245,16.7747,16.7996,123000.0
2006-12-04 15:30:00,33.77,33.85,33.74,33.83,221800.0,16.8046,16.8444,16.7896,16.8344,221800.0
2006-12-05 09:30:00,33.91,33.93,33.73,33.88,147800.0,16.8742,16.8842,16.7846,16.8593,147800.0
2006-12-05 10:00:00,33.87,33.99,33.78,33.79,364600.0,16.8543,16.914,16.8095,16.8145,364600.0
2006-12-05 10:30:00,33.79,33.91,33.78,33.85,75200.0,16.8145,16.8742,16.8095,16.8444,75200.0
2006-12-05 11:00:00,33.88,34.05,33.88,34.02,113800.0,16.8593,16.9439,16.8593,16.929,113800.0
2006-12-05 11:30:00,34.02,34.03,33.85,33.85,107600.0,16.929,16.9339,16.8444,16.8444,107600.0
2006-12-05 12:00:00,33.85,33.87,33.8,33.85,79200.0,16.8444,16.8543,16.8195,16.8444,79200.0
2006-12-05 12:30:00,33.85,33.93,33.85,33.92,89400.0,16.8444,16.8842,16.8444,16.8792,89400.0
2006-12-05 13:00:00,33.91,33.91,33.81,33.82,81800.0,16.8742,16.8742,16.8245,16.8294,81800.0
2006-12-05 13:30:00,33.82,33.83,33.74,33.76,84000.0,16.8294,16.8344,16.7896,16.7996,84000.0
2006-12-05 14:00:00,33.76,33.77,33.74,33.77,74400.0,16.7996,16.8046,16.7896,16.8046,74400.0
2006-12-05 14:30:00,33.76,33.77,33.71,33.76,94400.0,16.7996,16.8046,16.7747,16.7996,94400.0
2006-12-05 15:00:00,33.76,33.79,33.74,33.76,255200.0,16.7996,16.8145,16.7896,16.7996,255200.0
2006-12-05 15:30:00,33.76,33.88,33.72,33.84,269000.0,16.7996,16.8593,16.7797,16.8394,269000.0
2006-12-06 09:30:00,33.55,33.62,33.48,33.48,198000.0,16.8387,16.8738,16.8036,16.8036,198000.0
2006-12-06 10:00:00,33.48,33.48,33.39,33.4,143000.0,16.8036,16.8036,16.7584,16.7634,143000.0
2006-12-06 10:30:00,33.4,33.41,33.35,33.37,108400.0,16.7634,16.7684,16.7383,16.7484,108400.0
2006-12-06 11:00:00,33.37,33.41,33.33,33.37,93200.0,16.7484,16.7684,16.7283,16.7484,93200.0
2006-12-06 11:30:00,33.37,33.37,33.23,33.24,82600.0,16.7484,16.7484,16.6781,16.6831,82600.0
2006-12-06 12:00:00,33.24,33.25,33.18,33.18,117200.0,16.6831,16.6881,16.653,16.653,117200.0
2006-12-06 12:30:00,33.18,33.23,33.18,33.22,80600.0,16.653,16.6781,16.653,16.6731,80600.0
2006-12-06 13:00:00,33.22,33.23,33.17,33.23,83200.0,16.6731,16.6781,16.648,16.6781,83200.0
2006-12-06 13:30:00,33.23,33.24,33.17,33.22,91400.0,16.6781,16.6831,16.648,16.6731,91400.0
2006-12-06 14:00:00,33.22,33.31,33.21,33.28,72400.0,16.6731,16.7182,16.668,16.7032,72400.0
2006-12-06 14:30:00,33.27,33.29,33.22,33.22,62400.0,16.6982,16.7082,16.6731,16.6731,62400.0
2006-12-06 15:00:00,33.22,33.24,33.18,33.19,111800.0,16.6731,16.6831,16.653,16.658,111800.0
2006-12-06 15:30:00,33.19,33.2,33.13,33.14,153600.0,16.658,16.663,16.6279,16.6329,153600.0
2006-12-07 09:30:00,33.2,33.24,33.13,33.14,117400.0,16.663,16.6831,16.6279,16.6329,117400.0
2006-12-07 10:00:00,33.13,33.22,33.01,33.04,102000.0,16.6279,16.6731,16.5677,16.5827,102000.0
2006-12-07 10:30:00,33.05,33.13,33.0,33.08,78800.0,16.5877,16.6279,16.5626,16.6028,78800.0
2006-12-07 11:00:00,33.06,33.07,32.93,32.95,88000.0,16.5928,16.5978,16.5275,16.5376,88000.0
2006-12-07 11:30:00,32.95,32.99,32.9,32.93,100400.0,16.5376,16.5576,16.5125,16.5275,100400.0
2006-12-07 12:00:00,32.93,32.99,32.9,32.92,63000.0,16.5275,16.5576,16.5125,16.5225,63000.0
2006-12-07 12:30:00,32.93,32.97,32.93,32.96,45200.0,16.5275,16.5476,16.5275,16.5426,45200.0
2006-12-07 13:00:00,32.95,33.02,32.95,33.01,56400.0,16.5376,16.5727,16.5376,16.5677,56400.0
2006-12-07 13:30:00,33.02,33.05,32.99,32.99,54000.0,16.5727,16.5877,16.5576,16.5576,54000.0
2006-12-07 14:00:00,32.99,33.06,32.97,33.01,75400.0,16.5576,16.5928,16.5476,16.5677,75400.0
2006-12-07 14:30:00,33.01,33.02,32.98,32.98,44000.0,16.5677,16.5727,16.5526,16.5526,44000.0
2006-12-07 15:00:00,32.98,32.99,32.91,32.97,122200.0,16.5526,16.5576,16.5175,16.5476,122200.0
2006-12-07 15:30:00,32.97,33.14,32.95,33.13,649800.0,16.5476,16.6329,16.5376,16.6279,649800.0
2006-12-08 09:30:00,33.18,33.22,33.1,33.17,195600.0,16.653,16.6731,16.6128,16.648,195600.0
2006-12-08 10:00:00,33.16,33.17,32.94,32.99,160000.0,16.643,16.648,16.5325,16.5576,160000.0
2006-12-08 10:30:00,32.99,33.07,32.98,33.04,76600.0,16.5576,16.5978,16.5526,16.5827,76600.0
2006-12-08 11:00:00,33.05,33.12,33.04,33.08,59600.0,16.5877,16.6229,16.5827,16.6028,59600.0
2006-12-08 11:30:00,33.1,33.12,32.97,32.99,52400.0,16.6128,16.6229,16.5476,16.5576,52400.0
2006-12-08 12:00:00,32.99,33.03,32.92,32.93,39800.0,16.5576,16.5777,16.5225,16.5275,39800.0
2006-12-08 12:30:00,32.92,32.94,32.88,32.94,22400.0,16.5225,16.5325,16.5024,16.5325,22400.0
2006-12-08 13:00:00,32.95,32.97,32.92,32.92,20800.0,16.5376,16.5476,16.5225,16.5225,20800.0
2006-12-08 13:30:00,32.93,32.95,32.88,32.9,47600.0,16.5275,16.5376,16.5024,16.5125,47600.0
2006-12-08 14:00:00,32.9,32.91,32.85,32.86,50400.0,16.5125,16.5175,16.4874,16.4924,50400.0
2006-12-08 14:30:00,32.86,32.91,32.85,32.91,68000.0,16.4924,16.5175,16.4874,16.5175,68000.0
2006-12-08 15:00:00,32.9,32.99,32.89,32.99,136600.0,16.5125,16.5576,16.5074,16.5576,136600.0
2006-12-08 15:30:00,32.99,33.09,32.98,33.08,313400.0,16.5576,16.6078,16.5526,16.6028,313400.0
2006-12-11 09:30:00,33.13,33.27,33.13,33.2,77600.0,16.6279,16.6982,16.6279,16.663,77600.0
2006-12-11 10:00:00,33.2,33.24,33.08,33.16,86200.0,16.663,16.6831,16.6028,16.643,86200.0
2006-12-11 10:30:00,33.16,33.17,33.07,33.13,54600.0,16.643,16.648,16.5978,16.6279,54600.0
2006-12-11 11:00:00,33.13,33.18,33.12,33.13,39800.0,16.6279,16.653,16.6229,16.6279,39800.0
2006-12-11 11:30:00,33.13,33.16,33.13,33.13,40600.0,16.6279,16.643,16.6279,16.6279,40600.0
2006-12-11 12:00:00,33.13,33.13,33.07,33.09,49600.0,16.6279,16.6279,16.5978,16.6078,49600.0
2006-12-11 12:30:00,33.09,33.1,33.06,33.07,63600.0,16.6078,16.6128,16.5928,16.5978,63600.0
2006-12-11 13:00:00,33.07,33.11,33.05,33.09,64600.0,16.5978,16.6179,16.5877,16.6078,64600.0
2006-12-11 13:30:00,33.1,33.13,33.08,33.13,47200.0,16.6128,16.6279,16.6028,16.6279,47200.0
2006-12-11 14:00:00,33.13,33.13,33.09,33.1,95000.0,16.6279,16.6279,16.6078,16.6128,95000.0
2006-12-11 14:30:00,33.1,33.13,33.07,33.09,140200.0,16.6128,16.6279,16.5978,16.6078,140200.0
2006-12-11 15:00:00,33.09,33.12,33.07,33.09,79000.0,16.6078,16.6229,16.5978,16.6078,79000.0
2006-12-11 15:30:00,33.1,33.17,33.09,33.17,184200.0,16.6128,16.648,16.6078,16.648,184200.0
2006-12-12 09:30:00,33.29,33.32,33.15,33.23,110400.0,16.7082,16.7233,16.6379,16.6781,110400.0
2006-12-12 10:00:00,33.23,33.36,33.22,33.31,115400.0,16.6781,16.7433,16.6731,16.7182,115400.0
2006-12-12 10:30:00,33.31,33.32,33.25,33.25,108400.0,16.7182,16.7233,16.6881,16.6881,108400.0
2006-12-12 11:00:00,33.25,33.29,33.23,33.29,111800.0,16.6881,16.7082,16.6781,16.7082,111800.0
2006-12-12 11:30:00,33.29,33.3,33.16,33.17,106800.0,16.7082,16.7132,16.643,16.648,106800.0
2006-12-12 12:00:00,33.17,33.17,32.98,32.99,111400.0,16.648,16.648,16.5526,16.5576,111400.0
2006-12-12 12:30:00,32.99,33.1,32.98,33.1,83800.0,16.5576,16.6128,16.5526,16.6128,83800.0
2006-12-12 13:00:00,33.1,33.1,33.06,33.08,41400.0,16.6128,16.6128,16.5928,16.6028,41400.0
2006-12-12 13:30:00,33.08,33.1,33.06,33.07,55400.0,16.6028,16.6128,16.5928,16.5978,55400.0
2006-12-12 14:00:00,33.07,33.13,32.98,33.13,133400.0,16.5978,16.6279,16.5526,16.6279,133400.0
2006-12-12 14:30:00,33.13,33.13,33.0,33.02,344200.0,16.6279,16.6279,16.5626,16.5727,344200.0
2006-12-12 15:00:00,33.02,33.04,32.93,32.94,202800.0,16.5727,16.5827,16.5275,16.5325,202800.0
2006-12-12 15:30:00,32.94,33.02,32.91,33.02,309600.0,16.5325,16.5727,16.5175,16.5727,309600.0
2006-12-13 09:30:00,33.12,33.17,33.07,33.13,129000.0,16.6229,16.648,16.5978,16.6279,129000.0
2006-12-13 10:00:00,33.12,33.18,33.1,33.13,84400.0,16.6229,16.653,16.6128,16.6279,84400.0
2006-12-13 10:30:00,33.13,33.17,33.1,33.12,60000.0,16.6279,16.648,16.6128,16.6229,60000.0
2006-12-13 11:00:00,33.12,33.15,33.1,33.15,44000.0,16.6229,16.6379,16.6128,16.6379,44000.0
2006-12-13 11:30:00,33.15,33.25,33.15,33.24,88400.0,16.6379,16.6881,16.6379,16.6831,88400.0
2006-12-13 12:00:00,33.24,33.26,33.18,33.2,83800.0,16.6831,16.6931,16.653,16.663,83800.0
2006-12-13 12:30:00,33.2,33.2,33.16,33.17,40400.0,16.663,16.663,16.643,16.648,40400.0
2006-12-13 13:00:00,33.16,33.2,33.15,33.2,52200.0,16.643,16.663,16.6379,16.663,52200.0
2006-12-13 13:30:00,33.2,33.22,33.16,33.2,66800.0,16.663,16.6731,16.643,16.663,66800.0
2006-12-13 14:00:00,33.2,33.21,33.17,33.18,35800.0,16.663,16.668,16.648,16.653,35800.0
2006-12-13 14:30:00,33.18,33.2,33.15,33.17,88600.0,16.653,16.663,16.6379,16.648,88600.0
2006-12-13 15:00:00,33.17,33.18,33.14,33.15,64000.0,16.648,16.653,16.6329,16.6379,64000.0
2006-12-13 15:30:00,33.15,33.2,33.1,33.16,180400.0,16.6379,16.663,16.6128,16.643,180400.0
2006-12-14 09:30:00,33.21,33.43,33.18,33.38,139200.0,16.668,16.7785,16.653,16.7534,139200.0
2006-12-14 10:00:00,33.37,33.55,33.36,33.37,161400.0,16.7484,16.8387,16.7433,16.7484,161400.0
2006-12-14 10:30:00,33.35,33.42,33.28,33.34,55800.0,16.7383,16.7734,16.7032,16.7333,55800.0
2006-12-14 11:00:00,33.34,33.39,33.3,33.32,87000.0,16.7333,16.7584,16.7132,16.7233,87000.0
2006-12-14 11:30:00,33.33,33.4,33.3,33.4,30600.0,16.7283,16.7634,16.7132,16.7634,30600.0
2006-12-14 12:00:00,33.4,33.4,33.33,33.35,73400.0,16.7634,16.7634,16.7283,16.7383,73400.0
2006-12-14 12:30:00,33.35,33.39,33.34,33.35,61200.0,16.7383,16.7584,16.7333,16.7383,61200.0
2006-12-14 13:00:00,33.36,33.39,33.33,33.38,38800.0,16.7433,16.7584,16.7283,16.7534,38800.0
2006-12-14 13:30:00,33.38,33.4,33.34,33.34,41400.0,16.7534,16.7634,16.7333,16.7333,41400.0
2006-12-14 14:00:00,33.35,33.39,33.33,33.37,52000.0,16.7383,16.7584,16.7283,16.7484,52000.0
2006-12-14 14:30:00,33.38,33.41,33.35,33.4,60800.0,16.7534,16.7684,16.7383,16.7634,60800.0
2006-12-14 15:00:00,33.4,33.42,33.33,33.42,88800.0,16.7634,16.7734,16.7283,16.7734,88800.0
2006-12-14 15:30:00,33.42,33.45,33.41,33.44,148000.0,16.7734,16.7885,16.7684,16.7835,148000.0
2006-12-15 09:30:00,33.78,33.78,33.35,33.41,701200.0,16.9541,16.9541,16.7383,16.7684,701200.0
2006-12-15 10:00:00,33.4,33.51,33.37,33.49,239400.0,16.7634,16.8186,16.7484,16.8086,239400.0
2006-12-15 10:30:00,33.49,33.51,33.44,33.48,132200.0,16.8086,16.8186,16.7835,16.8036,132200.0
2006-12-15 11:00:00,33.48,33.54,33.47,33.51,101200.0,16.8036,16.8337,16.7985,16.8186,101200.0
2006-12-15 11:30:00,33.5,33.52,33.47,33.49,95400.0,16.8136,16.8236,16.7985,16.8086,95400.0
2006-12-15 12:00:00,33.48,33.5,33.43,33.49,87000.0,16.8036,16.8136,16.7785,16.8086,87000.0
2006-12-15 12:30:00,33.5,33.52,33.48,33.49,55800.0,16.8136,16.8236,16.8036,16.8086,55800.0
2006-12-15 13:00:00,33.48,33.48,33.41,33.42,131400.0,16.8036,16.8036,16.7684,16.7734,131400.0
2006-12-15 13:30:00,33.43,33.44,33.4,33.42,139400.0,16.7785,16.7835,16.7634,16.7734,139400.0
2006-12-15 14:00:00,33.43,33.48,33.39,33.42,121200.0,16.7785,16.8036,16.7584,16.7734,121200.0
2006-12-15 14:30:00,33.41,33.42,33.35,33.36,176600.0,16.7684,16.7734,16.7383,16.7433,176600.0
2006-12-15 15:00:00,33.35,33.48,33.35,33.44,129800.0,16.7383,16.8036,16.7383,16.7835,129800.0
2006-12-15 15:30:00,33.43,33.65,33.43,33.64,482000.0,16.7785,16.8889,16.7785,16.8839,482000.0
2006-12-18 09:30:00,33.68,33.77,33.52,33.57,176600.0,16.9039,16.9491,16.8236,16.8487,176600.0
2006-12-18 10:00:00,33.57,33.67,33.55,33.67,110200.0,16.8487,16.8989,16.8387,16.8989,110200.0
2006-12-18 10:30:00,33.68,33.69,33.63,33.65,78600.0,16.9039,16.909,16.8788,16.8889,78600.0
2006-12-18 11:00:00,33.65,33.66,33.6,33.63,57000.0,16.8889,16.8939,16.8638,16.8788,57000.0
2006-12-18 11:30:00,33.63,33.63,33.58,33.59,60600.0,16.8788,16.8788,16.8538,16.8588,60600.0
2006-12-18 12:00:00,33.59,33.62,33.54,33.6,54400.0,16.8588,16.8738,16.8337,16.8638,54400.0
2006-12-18 12:30:00,33.61,33.63,33.54,33.62,68800.0,16.8688,16.8788,16.8337,16.8738,68800.0
2006-12-18 13:00:00,33.61,33.63,33.56,33.58,74200.0,16.8688,16.8788,16.8437,16.8538,74200.0
2006-12-18 13:30:00,33.58,33.62,33.57,33.58,103600.0,16.8538,16.8738,16.8487,16.8538,103600.0
2006-12-18 14:00:00,33.58,33.59,33.45,33.45,94600.0,16.8538,16.8588,16.7885,16.7885,94600.0
2006-12-18 14:30:00,33.44,33.44,33.35,33.35,112800.0,16.7835,16.7835,16.7383,16.7383,112800.0
2006-12-18 15:00:00,33.35,33.42,33.35,33.42,182000.0,16.7383,16.7734,16.7383,16.7734,182000.0
2006-12-18 15:30:00,33.41,33.42,33.34,33.36,215400.0,16.7684,16.7734,16.7333,16.7433,215400.0
2006-12-19 09:30:00,33.35,33.48,33.25,33.44,136200.0,16.7383,16.8036,16.6881,16.7835,136200.0
2006-12-19 10:00:00,33.43,33.45,33.36,33.42,102600.0,16.7785,16.7885,16.7433,16.7734,102600.0
2006-12-19 10:30:00,33.42,33.45,33.39,33.4,62400.0,16.7734,16.7885,16.7584,16.7634,62400.0
2006-12-19 11:00:00,33.4,33.5,33.38,33.46,114600.0,16.7634,16.8136,16.7534,16.7935,114600.0
2006-12-19 11:30:00,33.47,33.55,33.45,33.54,44400.0,16.7985,16.8387,16.7885,16.8337,44400.0
2006-12-19 12:00:00,33.54,33.59,33.5,33.55,82000.0,16.8337,16.8588,16.8136,16.8387,82000.0
2006-12-19 12:30:00,33.55,33.63,33.55,33.59,86400.0,16.8387,16.8788,16.8387,16.8588,86400.0
2006-12-19 13:00:00,33.59,33.6,33.58,33.58,32800.0,16.8588,16.8638,16.8538,16.8538,32800.0
2006-12-19 13:30:00,33.58,33.68,33.58,33.67,77200.0,16.8538,16.9039,16.8538,16.8989,77200.0
2006-12-19 14:00:00,33.66,33.8,33.66,33.77,111400.0,16.8939,16.9642,16.8939,16.9491,111400.0
2006-12-19 14:30:00,33.77,33.78,33.74,33.74,108400.0,16.9491,16.9541,16.9341,16.9341,108400.0
2006-12-19 15:00:00,33.74,33.8,33.73,33.77,124800.0,16.9341,16.9642,16.929,16.9491,124800.0
2006-12-19 15:30:00,33.77,33.79,33.71,33.71,113600.0,16.9491,16.9591,16.919,16.919,113600.0
2006-12-20 09:30:00,33.72,33.8,33.65,33.77,104400.0,16.924,16.9642,16.8889,16.9491,104400.0
2006-12-20 10:00:00,33.77,33.77,33.58,33.6,181000.0,16.9491,16.9491,16.8538,16.8638,181000.0
2006-12-20 10:30:00,33.6,33.63,33.59,33.6,81400.0,16.8638,16.8788,16.8588,16.8638,81400.0
2006-12-20 11:00:00,33.6,33.61,33.53,33.57,174400.0,16.8638,16.8688,16.8287,16.8487,174400.0
2006-12-20 11:30:00,33.57,33.62,33.56,33.61,110200.0,16.8487,16.8738,16.8437,16.8688,110200.0
2006-12-20 12:00:00,33.62,33.62,33.58,33.6,42800.0,16.8738,16.8738,16.8538,16.8638,42800.0
2006-12-20 12:30:00,33.6,33.64,33.6,33.64,60800.0,16.8638,16.8839,16.8638,16.8839,60800.0
2006-12-20 13:00:00,33.64,33.72,33.63,33.72,89000.0,16.8839,16.924,16.8788,16.924,89000.0
2006-12-20 13:30:00,33.72,33.72,33.61,33.61,38400.0,16.924,16.924,16.8688,16.8688,38400.0
2006-12-20 14:00:00,33.62,33.63,33.6,33.6,30000.0,16.8738,16.8788,16.8638,16.8638,30000.0
2006-12-20 14:30:00,33.6,33.61,33.49,33.55,74000.0,16.8638,16.8688,16.8086,16.8387,74000.0
2006-12-20 15:00:00,33.54,33.55,33.49,33.52,34000.0,16.8337,16.8387,16.8086,16.8236,34000.0
2006-12-20 15:30:00,33.52,33.6,33.51,33.55,246600.0,16.8236,16.8638,16.8186,16.8387,246600.0
2006-12-21 09:30:00,33.48,33.5,33.4,33.46,90200.0,16.8036,16.8136,16.7634,16.7935,90200.0
2006-12-21 10:00:00,33.46,33.49,33.36,33.4,139400.0,16.7935,16.8086,16.7433,16.7634,139400.0
2006-12-21 10:30:00,33.38,33.45,33.38,33.41,99000.0,16.7534,16.7885,16.7534,16.7684,99000.0
2006-12-21 11:00:00,33.41,33.44,33.38,33.41,165600.0,16.7684,16.7835,16.7534,16.7684,165600.0
2006-12-21 11:30:00,33.42,33.42,33.28,33.28,62200.0,16.7734,16.7734,16.7032,16.7032,62200.0
2006-12-21 12:00:00,33.28,33.37,33.25,33.29,65800.0,16.7032,16.7484,16.6881,16.7082,65800.0
2006-12-21 12:30:00,33.29,33.29,33.2,33.2,88400.0,16.7082,16.7082,16.663,16.663,88400.0
2006-12-21 13:00:00,33.2,33.25,33.17,33.24,68400.0,16.663,16.6881,16.648,16.6831,68400.0
2006-12-21 13:30:00,33.24,33.27,33.15,33.16,57800.0,16.6831,16.6982,16.6379,16.643,57800.0
2006-12-21 14:00:00,33.17,33.22,33.15,33.21,76000.0,16.648,16.6731,16.6379,16.668,76000.0
2006-12-21 14:30:00,33.21,33.23,33.19,33.22,112200.0,16.668,16.6781,16.658,16.6731,112200.0
2006-12-21 15:00:00,33.21,33.27,33.2,33.24,94200.0,16.668,16.6982,16.663,16.6831,94200.0
2006-12-21 15:30:00,33.24,33.38,33.24,33.33,241600.0,16.6831,16.7534,16.6831,16.7283,241600.0
2006-12-22 09:30:00,33.38,33.41,33.09,33.24,64600.0,16.7534,16.7684,16.6078,16.6831,64600.0
2006-12-22 10:00:00,33.22,33.4,33.21,33.38,62000.0,16.6731,16.7634,16.668,16.7534,62000.0
2006-12-22 10:30:00,33.38,33.45,33.33,33.33,48000.0,16.7534,16.7885,16.7283,16.7283,48000.0
2006-12-22 11:00:00,33.34,33.34,33.26,33.28,33800.0,16.7333,16.7333,16.6931,16.7032,33800.0
2006-12-22 11:30:00,33.29,33.35,33.24,33.26,32800.0,16.7082,16.7383,16.6831,16.6931,32800.0
2006-12-22 12:00:00,33.26,33.35,33.2,33.23,33800.0,16.6931,16.7383,16.663,16.6781,33800.0
2006-12-22 12:30:00,33.21,33.25,33.19,33.23,23400.0,16.668,16.6881,16.658,16.6781,23400.0
2006-12-22 13:00:00,33.23,33.24,33.18,33.19,24600.0,16.6781,16.6831,16.653,16.658,24600.0
2006-12-22 13:30:00,33.19,33.26,33.18,33.25,31400.0,16.658,16.6931,16.653,16.6881,31400.0
2006-12-22 14:00:00,33.24,33.29,33.21,33.27,38800.0,16.6831,16.7082,16.668,16.6982,38800.0
2006-12-22 14:30:00,33.25,33.27,33.24,33.26,34000.0,16.6881,16.6982,16.6831,16.6931,34000.0
2006-12-22 15:00:00,33.26,33.27,33.23,33.24,46200.0,16.6931,16.6982,16.6781,16.6831,46200.0
2006-12-22 15:30:00,33.24,33.26,33.22,33.25,95800.0,16.6831,16.6931,16.6731,16.6881,95800.0
2006-12-26 09:30:00,33.31,33.43,33.18,33.43,54400.0,16.7182,16.7785,16.653,16.7785,54400.0
2006-12-26 10:00:00,33.42,33.42,33.32,33.41,28400.0,16.7734,16.7734,16.7233,16.7684,28400.0
2006-12-26 10:30:00,33.4,33.45,33.35,33.44,51600.0,16.7634,16.7885,16.7383,16.7835,51600.0
2006-12-26 11:00:00,33.45,33.48,33.43,33.45,65400.0,16.7885,16.8036,16.7785,16.7885,65400.0
2006-12-26 11:30:00,33.46,33.48,33.44,33.46,53000.0,16.7935,16.8036,16.7835,16.7935,53000.0
2006-12-26 12:00:00,33.45,33.48,33.44,33.47,132800.0,16.7885,16.8036,16.7835,16.7985,132800.0
2006-12-26 12:30:00,33.46,33.52,33.45,33.49,40800.0,16.7935,16.8236,16.7885,16.8086,40800.0
2006-12-26 13:00:00,33.49,33.49,33.42,33.47,25800.0,16.8086,16.8086,16.7734,16.7985,25800.0
2006-12-26 13:30:00,33.47,33.52,33.45,33.49,33200.0,16.7985,16.8236,16.7885,16.8086,33200.0
2006-12-26 14:00:00,33.48,33.5,33.46,33.47,35200.0,16.8036,16.8136,16.7935,16.7985,35200.0
2006-12-26 14:30:00,33.47,33.51,33.46,33.47,34000.0,16.7985,16.8186,16.7935,16.7985,34000.0
2006-12-26 15:00:00,33.48,33.48,33.41,33.46,81600.0,16.8036,16.8036,16.7684,16.7935,81600.0
2006-12-26 15:30:00,33.47,33.52,33.44,33.46,86200.0,16.7985,16.8236,16.7835,16.7935,86200.0
2006-12-27 09:30:00,33.56,33.68,33.5,33.57,73400.0,16.8437,16.9039,16.8136,16.8487,73400.0
2006-12-27 10:00:00,33.56,33.58,33.49,33.51,54200.0,16.8437,16.8538,16.8086,16.8186,54200.0
2006-12-27 10:30:00,33.51,33.54,33.47,33.49,23000.0,16.8186,16.8337,16.7985,16.8086,23000.0
2006-12-27 11:00:00,33.49,33.55,33.48,33.5,43200.0,16.8086,16.8387,16.8036,16.8136,43200.0
2006-12-27 11:30:00,33.5,33.53,33.47,33.51,51800.0,16.8136,16.8287,16.7985,16.8186,51800.0
2006-12-27 12:00:00,33.51,33.52,33.42,33.43,64800.0,16.8186,16.8236,16.7734,16.7785,64800.0
2006-12-27 12:30:00,33.43,33.46,33.34,33.34,51600.0,16.7785,16.7935,16.7333,16.7333,51600.0
2006-12-27 13:00:00,33.34,33.39,33.33,33.35,41400.0,16.7333,16.7584,16.7283,16.7383,41400.0
2006-12-27 13:30:00,33.35,33.4,33.35,33.38,41200.0,16.7383,16.7634,16.7383,16.7534,41200.0
2006-12-27 14:00:00,33.39,33.43,33.37,33.41,89000.0,16.7584,16.7785,16.7484,16.7684,89000.0
2006-12-27 14:30:00,33.41,33.45,33.39,33.4,44600.0,16.7684,16.7885,16.7584,16.7634,44600.0
2006-12-27 15:00:00,33.4,33.45,33.4,33.43,65200.0,16.7634,16.7885,16.7634,16.7785,65200.0
2006-12-27 15:30:00,33.43,33.49,33.41,33.48,117200.0,16.7785,16.8086,16.7684,16.8036,117200.0
2006-12-28 09:30:00,33.48,33.62,33.42,33.45,56000.0,16.8036,16.8738,16.7734,16.7885,56000.0
2006-12-28 10:00:00,33.45,33.5,33.36,33.39,52800.0,16.7885,16.8136,16.7433,16.7584,52800.0
2006-12-28 10:30:00,33.4,33.47,33.37,33.42,135400.0,16.7634,16.7985,16.7484,16.7734,135400.0
2006-12-28 11:00:00,33.41,33.42,33.37,33.38,27000.0,16.7684,16.7734,16.7484,16.7534,27000.0
2006-12-28 11:30:00,33.38,33.4,33.27,33.27,50600.0,16.7534,16.7634,16.6982,16.6982,50600.0
2006-12-28 12:00:00,33.27,33.29,33.22,33.24,36000.0,16.6982,16.7082,16.6731,16.6831,36000.0
2006-12-28 12:30:00,33.24,33.27,33.19,33.2,27600.0,16.6831,16.6982,16.658,16.663,27600.0
2006-12-28 13:00:00,33.2,33.23,33.19,33.21,16600.0,16.663,16.6781,16.658,16.668,16600.0
2006-12-28 13:30:00,33.21,33.28,33.21,33.24,43200.0,16.668,16.7032,16.668,16.6831,43200.0
2006-12-28 14:00:00,33.24,33.31,33.23,33.27,28800.0,16.6831,16.7182,16.6781,16.6982,28800.0
2006-12-28 14:30:00,33.27,33.33,33.27,33.32,47600.0,16.6982,16.7283,16.6982,16.7233,47600.0
2006-12-28 15:00:00,33.32,33.35,33.29,33.3,76200.0,16.7233,16.7383,16.7082,16.7132,76200.0
2006-12-28 15:30:00,33.31,33.33,33.28,33.3,68600.0,16.7182,16.7283,16.7032,16.7132,68600.0
2006-12-29 09:30:00,33.27,33.32,33.14,33.2,101600.0,16.6982,16.7233,16.6329,16.663,101600.0
2006-12-29 10:00:00,33.2,33.3,33.19,33.3,52800.0,16.663,16.7132,16.658,16.7132,52800.0
2006-12-29 10:30:00,33.29,33.33,33.29,33.31,31400.0,16.7082,16.7283,16.7082,16.7182,31400.0
2006-12-29 11:00:00,33.31,33.31,33.29,33.29,15400.0,16.7182,16.7182,16.7082,16.7082,15400.0
2006-12-29 11:30:00,33.3,33.32,33.28,33.3,12600.0,16.7132,16.7233,16.7032,16.7132,12600.0
2006-12-29 12:00:00,33.31,33.32,33.29,33.3,30600.0,16.7182,16.7233,16.7082,16.7132,30600.0
2006-12-29 12:30:00,33.28,33.31,33.27,33.3,20800.0,16.7032,16.7182,16.6982,16.7132,20800.0
2006-12-29 13:00:00,33.29,33.3,33.26,33.26,23000.0,16.7082,16.7132,16.6931,16.6931,23000.0
2006-12-29 13:30:00,33.27,33.3,33.19,33.2,50600.0,16.6982,16.7132,16.658,16.663,50600.0
2006-12-29 14:00:00,33.2,33.21,33.16,33.17,20200.0,16.663,16.668,16.643,16.648,20200.0
2006-12-29 14:30:00,33.16,33.18,33.14,33.18,28600.0,16.643,16.653,16.6329,16.653,28600.0
2006-12-29 15:00:00,33.17,33.21,33.03,33.06,82600.0,16.648,16.668,16.5777,16.5928,82600.0
2006-12-29 15:30:00,33.06,33.32,33.06,33.13,304400.0,16.5928,16.7233,16.5928,16.6279,304400.0
2007-01-03 09:30:00,33.23,33.35,33.2,33.22,187600.0,16.6781,16.7383,16.663,16.6731,187600.0
2007-01-03 10:00:00,33.24,33.76,33.22,33.75,216600.0,16.6831,16.9441,16.6731,16.9391,216600.0
2007-01-03 10:30:00,33.74,33.77,33.6,33.63,84800.0,16.9341,16.9491,16.8638,16.8788,84800.0
2007-01-03 11:00:00,33.63,33.7,33.57,33.67,100400.0,16.8788,16.914,16.8487,16.8989,100400.0
2007-01-03 11:30:00,33.66,33.66,33.54,33.54,53200.0,16.8939,16.8939,16.8337,16.8337,53200.0
2007-01-03 12:00:00,33.54,33.56,33.49,33.53,59400.0,16.8337,16.8437,16.8086,16.8287,59400.0
2007-01-03 12:30:00,33.52,33.59,33.49,33.59,55800.0,16.8236,16.8588,16.8086,16.8588,55800.0
2007-01-03 13:00:00,33.59,33.6,33.49,33.52,53400.0,16.8588,16.8638,16.8086,16.8236,53400.0
2007-01-03 13:30:00,33.52,33.57,33.47,33.53,65200.0,16.8236,16.8487,16.7985,16.8287,65200.0
2007-01-03 14:00:00,33.52,33.55,33.36,33.49,127200.0,16.8236,16.8387,16.7433,16.8086,127200.0
2007-01-03 14:30:00,33.49,33.52,33.26,33.27,89000.0,16.8086,16.8236,16.6931,16.6982,89000.0
2007-01-03 15:00:00,33.26,33.37,33.26,33.27,58800.0,16.6931,16.7484,16.6931,16.6982,58800.0
2007-01-03 15:30:00,33.27,33.35,33.25,33.33,121800.0,16.6982,16.7383,16.6881,16.7283,121800.0
2007-01-04 09:30:00,33.28,33.4,33.19,33.33,145400.0,16.7032,16.7634,16.658,16.7283,145400.0
2007-01-04 10:00:00,33.32,33.33,33.08,33.24,124800.0,16.7233,16.7283,16.6028,16.6831,124800.0
2007-01-04 10:30:00,33.25,33.33,33.18,33.27,144400.0,16.6881,16.7283,16.653,16.6982,144400.0
2007-01-04 11:00:00,33.27,33.35,33.23,33.24,55000.0,16.6982,16.7383,16.6781,16.6831,55000.0
2007-01-04 11:30:00,33.24,33.31,33.22,33.24,55200.0,16.6831,16.7182,16.6731,16.6831,55200.0
2007-01-04 12:00:00,33.25,33.28,33.18,33.18,98000.0,16.6881,16.7032,16.653,16.653,98000.0
2007-01-04 12:30:00,33.19,33.19,33.1,33.12,33600.0,16.658,16.658,16.6128,16.6229,33600.0
2007-01-04 13:00:00,33.12,33.15,33.04,33.07,68600.0,16.6229,16.6379,16.5827,16.5978,68600.0
2007-01-04 13:30:00,33.08,33.15,33.07,33.13,142200.0,16.6028,16.6379,16.5978,16.6279,142200.0
2007-01-04 14:00:00,33.13,33.23,33.12,33.15,123400.0,16.6279,16.6781,16.6229,16.6379,123400.0
2007-01-04 14:30:00,33.15,33.22,33.1,33.21,140600.0,16.6379,16.6731,16.6128,16.668,140600.0
2007-01-04 15:00:00,33.22,33.25,33.17,33.24,132000.0,16.6731,16.6881,16.648,16.6831,132000.0
2007-01-04 15:30:00,33.24,33.32,33.21,33.23,218600.0,16.6831,16.7233,16.668,16.6781,218600.0
2007-01-05 09:30:00,33.07,33.16,32.7,32.8,211200.0,16.5978,16.643,16.4121,16.4623,211200.0
2007-01-05 10:00:00,32.8,32.88,32.76,32.86,110400.0,16.4623,16.5024,16.4422,16.4924,110400.0
2007-01-05 10:30:00,32.85,32.88,32.73,32.74,88000.0,16.4874,16.5024,16.4271,16.4322,88000.0
2007-01-05 11:00:00,32.74,32.76,32.48,32.49,132400.0,16.4322,16.4422,16.3017,16.3067,132400.0
2007-01-05 11:30:00,32.48,32.59,32.48,32.53,166800.0,16.3017,16.3569,16.3017,16.3268,166800.0
2007-01-05 12:00:00,32.55,32.58,32.46,32.46,117400.0,16.3368,16.3519,16.2916,16.2916,117400.0
2007-01-05 12:30:00,32.47,32.52,32.47,32.49,35600.0,16.2966,16.3217,16.2966,16.3067,35600.0
2007-01-05 13:00:00,32.49,32.57,32.42,32.54,68200.0,16.3067,16.3468,16.2715,16.3318,68200.0
2007-01-05 13:30:00,32.54,32.62,32.51,32.59,70000.0,16.3318,16.3719,16.3167,16.3569,70000.0
2007-01-05 14:00:00,32.58,32.6,32.48,32.54,128400.0,16.3519,16.3619,16.3017,16.3318,128400.0
2007-01-05 14:30:00,32.53,32.6,32.47,32.48,107400.0,16.3268,16.3619,16.2966,16.3017,107400.0
2007-01-05 15:00:00,32.49,32.53,32.43,32.51,90200.0,16.3067,16.3268,16.2766,16.3167,90200.0
2007-01-05 15:30:00,32.5,32.53,32.46,32.49,221600.0,16.3117,16.3268,16.2916,16.3067,221600.0
2007-01-08 09:30:00,32.57,32.63,32.4,32.46,147200.0,16.3468,16.3769,16.2615,16.2916,147200.0
2007-01-08 10:00:00,32.49,32.6,32.47,32.49,98800.0,16.3067,16.3619,16.2966,16.3067,98800.0
2007-01-08 10:30:00,32.5,32.58,32.47,32.49,85400.0,16.3117,16.3519,16.2966,16.3067,85400.0
2007-01-08 11:00:00,32.48,32.57,32.46,32.49,97400.0,16.3017,16.3468,16.2916,16.3067,97400.0
2007-01-08 11:30:00,32.48,32.52,32.43,32.43,54800.0,16.3017,16.3217,16.2766,16.2766,54800.0
2007-01-08 12:00:00,32.43,32.43,32.3,32.32,38200.0,16.2766,16.2766,16.2113,16.2214,38200.0
2007-01-08 12:30:00,32.33,32.35,32.25,32.25,54800.0,16.2264,16.2364,16.1862,16.1862,54800.0
2007-01-08 13:00:00,32.25,32.25,32.16,32.2,67200.0,16.1862,16.1862,16.1411,16.1611,67200.0
2007-01-08 13:30:00,32.21,32.34,32.21,32.27,64400.0,16.1662,16.2314,16.1662,16.1963,64400.0
2007-01-08 14:00:00,32.27,32.35,32.24,32.31,55000.0,16.1963,16.2364,16.1812,16.2163,55000.0
2007-01-08 14:30:00,32.3,32.34,32.29,32.33,190200.0,16.2113,16.2314,16.2063,16.2264,190200.0
2007-01-08 15:00:00,32.32,32.42,32.3,32.35,78200.0,16.2214,16.2715,16.2113,16.2364,78200.0
2007-01-08 15:30:00,32.35,32.5,32.35,32.48,342800.0,16.2364,16.3117,16.2364,16.3017,342800.0
2007-01-09 09:30:00,32.52,32.66,32.44,32.62,889800.0,16.3217,16.392,16.2816,16.3719,889800.0
2007-01-09 10:00:00,32.63,33.06,32.61,33.05,216800.0,16.3769,16.5928,16.3669,16.5877,216800.0
2007-01-09 10:30:00,33.05,33.06,32.93,32.97,188800.0,16.5877,16.5928,16.5275,16.5476,188800.0
2007-01-09 11:00:00,32.96,32.98,32.85,32.88,172400.0,16.5426,16.5526,16.4874,16.5024,172400.0
2007-01-09 11:30:00,32.88,32.9,32.8,32.82,167800.0,16.5024,16.5125,16.4623,16.4723,167800.0
2007-01-09 12:00:00,32.82,32.91,32.81,32.9,127400.0,16.4723,16.5175,16.4673,16.5125,127400.0
2007-01-09 12:30:00,32.9,33.1,32.89,33.05,209400.0,16.5125,16.6128,16.5074,16.5877,209400.0
2007-01-09 13:00:00,33.05,33.16,33.05,33.15,237200.0,16.5877,16.643,16.5877,16.6379,237200.0
2007-01-09 13:30:00,33.15,33.16,32.99,33.04,165200.0,16.6379,16.643,16.5576,16.5827,165200.0
2007-01-09 14:00:00,33.04,33.13,33.04,33.06,147800.0,16.5827,16.6279,16.5827,16.5928,147800.0
2007-01-09 14:30:00,33.07,33.22,33.04,33.18,190200.0,16.5978,16.6731,16.5827,16.653,190200.0
2007-01-09 15:00:00,33.17,33.33,33.16,33.32,443000.0,16.648,16.7283,16.643,16.7233,443000.0
2007-01-09 15:30:00,33.31,33.35,33.13,33.19,502200.0,16.7182,16.7383,16.6279,16.658,502200.0
2007-01-10 09:30:00,33.06,33.24,33.04,33.09,121800.0,16.5928,16.6831,16.5827,16.6078,121800.0
2007-01-10 10:00:00,33.1,33.19,33.04,33.1,121600.0,16.6128,16.658,16.5827,16.6128,121600.0
2007-01-10 10:30:00,33.09,33.11,33.0,33.07,169600.0,16.6078,16.6179,16.5626,16.5978,169600.0
2007-01-10 11:00:00,33.07,33.08,33.01,33.02,104800.0,16.5978,16.6028,16.5677,16.5727,104800.0
2007-01-10 11:30:00,33.02,33.08,33.0,33.0,68000.0,16.5727,16.6028,16.5626,16.5626,68000.0
2007-01-10 12:00:00,33.0,33.0,32.94,32.96,74600.0,16.5626,16.5626,16.5325,16.5426,74600.0
2007-01-10 12:30:00,32.96,33.1,32.92,33.04,84000.0,16.5426,16.6128,16.5225,16.5827,84000.0
2007-01-10 13:00:00,33.03,33.08,33.01,33.05,57000.0,16.5777,16.6028,16.5677,16.5877,57000.0
2007-01-10 13:30:00,33.05,33.12,33.04,33.06,148000.0,16.5877,16.6229,16.5827,16.5928,148000.0
2007-01-10 14:00:00,33.07,33.09,33.02,33.03,76200.0,16.5978,16.6078,16.5727,16.5777,76200.0
2007-01-10 14:30:00,33.04,33.07,33.02,33.04,112800.0,16.5827,16.5978,16.5727,16.5827,112800.0
2007-01-10 15:00:00,33.04,33.09,33.02,33.04,83000.0,16.5827,16.6078,16.5727,16.5827,83000.0
2007-01-10 15:30:00,33.04,33.08,32.99,32.99,117000.0,16.5827,16.6028,16.5576,16.5576,117000.0
2007-01-11 09:30:00,33.08,33.22,32.96,33.09,103200.0,16.6028,16.6731,16.5426,16.6078,103200.0
2007-01-11 10:00:00,33.09,33.13,33.0,33.02,99200.0,16.6078,16.6279,16.5626,16.5727,99200.0
2007-01-11 10:30:00,33.02,33.02,32.98,33.0,93600.0,16.5727,16.5727,16.5526,16.5626,93600.0
2007-01-11 11:00:00,33.01,33.02,32.97,32.99,80400.0,16.5677,16.5727,16.5476,16.5576,80400.0
2007-01-11 11:30:00,32.99,33.05,32.99,33.02,73800.0,16.5576,16.5877,16.5576,16.5727,73800.0
2007-01-11 12:00:00,33.02,33.02,32.96,32.97,103000.0,16.5727,16.5727,16.5426,16.5476,103000.0
2007-01-11 12:30:00,32.96,33.0,32.92,32.93,117000.0,16.5426,16.5626,16.5225,16.5275,117000.0
2007-01-11 13:00:00,32.95,32.95,32.9,32.92,51800.0,16.5376,16.5376,16.5125,16.5225,51800.0
2007-01-11 13:30:00,32.92,32.96,32.86,32.86,79400.0,16.5225,16.5426,16.4924,16.4924,79400.0
2007-01-11 14:00:00,32.86,32.86,32.74,32.77,112800.0,16.4924,16.4924,16.4322,16.4472,112800.0
2007-01-11 14:30:00,32.77,32.84,32.74,32.82,98200.0,16.4472,16.4823,16.4322,16.4723,98200.0
2007-01-11 15:00:00,32.83,32.88,32.82,32.86,97800.0,16.4773,16.5024,16.4723,16.4924,97800.0
2007-01-11 15:30:00,32.85,32.89,32.8,32.8,125200.0,16.4874,16.5074,16.4623,16.4623,125200.0
2007-01-12 09:30:00,32.84,32.92,32.71,32.82,181200.0,16.4823,16.5225,16.4171,16.4723,181200.0
2007-01-12 10:00:00,32.83,32.88,32.67,32.72,212800.0,16.4773,16.5024,16.397,16.4221,212800.0
2007-01-12 10:30:00,32.73,32.75,32.61,32.74,132000.0,16.4271,16.4372,16.3669,16.4322,132000.0
2007-01-12 11:00:00,32.74,32.74,32.56,32.59,132600.0,16.4322,16.4322,16.3418,16.3569,132600.0
2007-01-12 11:30:00,32.59,32.7,32.54,32.7,204000.0,16.3569,16.4121,16.3318,16.4121,204000.0
2007-01-12 12:00:00,32.7,32.7,32.63,32.67,87600.0,16.4121,16.4121,16.3769,16.397,87600.0
2007-01-12 12:30:00,32.67,32.78,32.67,32.72,54000.0,16.397,16.4522,16.397,16.4221,54000.0
2007-01-12 13:00:00,32.72,32.74,32.66,32.67,110600.0,16.4221,16.4322,16.392,16.397,110600.0
2007-01-12 13:30:00,32.66,32.81,32.65,32.77,83200.0,16.392,16.4673,16.387,16.4472,83200.0
2007-01-12 14:00:00,32.77,32.77,32.72,32.74,81000.0,16.4472,16.4472,16.4221,16.4322,81000.0
2007-01-12 14:30:00,32.74,32.76,32.66,32.67,132600.0,16.4322,16.4422,16.392,16.397,132600.0
2007-01-12 15:00:00,32.68,32.77,32.56,32.59,202000.0,16.402,16.4472,16.3418,16.3569,202000.0
2007-01-12 15:30:00,32.59,32.8,32.57,32.76,417000.0,16.3569,16.4623,16.3468,16.4422,417000.0
2007-01-16 09:30:00,32.66,33.05,32.63,33.0,178200.0,16.392,16.5877,16.3769,16.5626,178200.0
2007-01-16 10:00:00,33.0,33.1,32.96,33.02,99600.0,16.5626,16.6128,16.5426,16.5727,99600.0
2007-01-16 10:30:00,33.02,33.08,33.0,33.01,66400.0,16.5727,16.6028,16.5626,16.5677,66400.0
2007-01-16 11:00:00,33.0,33.09,33.0,33.02,75800.0,16.5626,16.6078,16.5626,16.5727,75800.0
2007-01-16 11:30:00,33.02,33.03,32.99,33.01,40600.0,16.5727,16.5777,16.5576,16.5677,40600.0
2007-01-16 12:00:00,33.0,33.02,32.99,33.01,95000.0,16.5626,16.5727,16.5576,16.5677,95000.0
2007-01-16 12:30:00,33.01,33.01,32.98,33.0,159200.0,16.5677,16.5677,16.5526,16.5626,159200.0
2007-01-16 13:00:00,33.0,33.01,32.99,33.0,53400.0,16.5626,16.5677,16.5576,16.5626,53400.0
2007-01-16 13:30:00,33.01,33.02,32.98,33.02,39800.0,16.5677,16.5727,16.5526,16.5727,39800.0
2007-01-16 14:00:00,33.02,33.02,32.96,32.98,53000.0,16.5727,16.5727,16.5426,16.5526,53000.0
2007-01-16 14:30:00,32.99,33.0,32.94,32.96,61400.0,16.5576,16.5626,16.5325,16.5426,61400.0
2007-01-16 15:00:00,32.96,33.02,32.96,33.01,65800.0,16.5426,16.5727,16.5426,16.5677,65800.0
2007-01-16 15:30:00,32.99,33.01,32.88,32.92,239800.0,16.5576,16.5677,16.5024,16.5225,239800.0
2007-01-17 09:30:00,32.8,32.9,32.69,32.83,215000.0,16.4623,16.5125,16.4071,16.4773,215000.0
2007-01-17 10:00:00,32.83,32.83,32.7,32.74,58600.0,16.4773,16.4773,16.4121,16.4322,58600.0
2007-01-17 10:30:00,32.74,32.9,32.73,32.82,113800.0,16.4322,16.5125,16.4271,16.4723,113800.0
2007-01-17 11:00:00,32.84,32.99,32.83,32.98,123000.0,16.4823,16.5576,16.4773,16.5526,123000.0
2007-01-17 11:30:00,32.99,33.04,32.93,33.02,39200.0,16.5576,16.5827,16.5275,16.5727,39200.0
2007-01-17 12:00:00,33.02,33.05,32.99,32.99,53200.0,16.5727,16.5877,16.5576,16.5576,53200.0
2007-01-17 12:30:00,33.0,33.01,32.94,32.95,32400.0,16.5626,16.5677,16.5325,16.5376,32400.0
2007-01-17 13:00:00,32.95,32.98,32.88,32.88,70400.0,16.5376,16.5526,16.5024,16.5024,70400.0
2007-01-17 13:30:00,32.88,32.93,32.88,32.88,71200.0,16.5024,16.5275,16.5024,16.5024,71200.0
2007-01-17 14:00:00,32.9,32.95,32.85,32.89,90200.0,16.5125,16.5376,16.4874,16.5074,90200.0
2007-01-17 14:30:00,32.9,32.9,32.77,32.83,88600.0,16.5125,16.5125,16.4472,16.4773,88600.0
2007-01-17 15:00:00,32.82,32.84,32.79,32.82,88200.0,16.4723,16.4823,16.4573,16.4723,88200.0
2007-01-17 15:30:00,32.82,32.9,32.82,32.9,126000.0,16.4723,16.5125,16.4723,16.5125,126000.0
2007-01-18 09:30:00,32.98,33.08,32.86,33.05,58000.0,16.5526,16.6028,16.4924,16.5877,58000.0
2007-01-18 10:00:00,33.05,33.07,32.94,33.0,249600.0,16.5877,16.5978,16.5325,16.5626,249600.0
2007-01-18 10:30:00,33.0,33.04,32.98,33.01,106000.0,16.5626,16.5827,16.5526,16.5677,106000.0
2007-01-18 11:00:00,33.01,33.08,32.99,32.99,103400.0,16.5677,16.6028,16.5576,16.5576,103400.0
2007-01-18 11:30:00,33.0,33.04,32.99,33.0,41600.0,16.5626,16.5827,16.5576,16.5626,41600.0
2007-01-18 12:00:00,33.01,33.04,32.98,32.99,61200.0,16.5677,16.5827,16.5526,16.5576,61200.0
2007-01-18 12:30:00,32.99,33.05,32.98,32.99,53800.0,16.5576,16.5877,16.5526,16.5576,53800.0
2007-01-18 13:00:00,32.98,33.02,32.98,33.01,52400.0,16.5526,16.5727,16.5526,16.5677,52400.0
2007-01-18 13:30:00,33.02,33.02,32.99,33.01,82200.0,16.5727,16.5727,16.5576,16.5677,82200.0
2007-01-18 14:00:00,33.01,33.05,32.99,33.0,48200.0,16.5677,16.5877,16.5576,16.5626,48200.0
2007-01-18 14:30:00,33.01,33.02,32.98,33.01,69000.0,16.5677,16.5727,16.5526,16.5677,69000.0
2007-01-18 15:00:00,33.01,33.02,32.97,33.0,78200.0,16.5677,16.5727,16.5476,16.5626,78200.0
2007-01-18 15:30:00,33.0,33.02,32.95,32.98,113600.0,16.5626,16.5727,16.5376,16.5526,113600.0
2007-01-19 09:30:00,33.07,33.07,32.91,32.98,239800.0,16.5978,16.5978,16.5175,16.5526,239800.0
2007-01-19 10:00:00,33.02,33.05,32.95,32.99,69200.0,16.5727,16.5877,16.5376,16.5576,69200.0
2007-01-19 10:30:00,33.0,33.02,32.95,32.95,265600.0,16.5626,16.5727,16.5376,16.5376,265600.0
2007-01-19 11:00:00,32.95,32.98,32.91,32.96,146000.0,16.5376,16.5526,16.5175,16.5426,146000.0
2007-01-19 11:30:00,32.96,32.98,32.91,32.92,105400.0,16.5426,16.5526,16.5175,16.5225,105400.0
2007-01-19 12:00:00,32.91,32.94,32.85,32.94,133000.0,16.5175,16.5325,16.4874,16.5325,133000.0
2007-01-19 12:30:00,32.94,32.96,32.88,32.91,51400.0,16.5325,16.5426,16.5024,16.5175,51400.0
2007-01-19 13:00:00,32.91,32.98,32.88,32.96,80000.0,16.5175,16.5526,16.5024,16.5426,80000.0
2007-01-19 13:30:00,32.96,32.99,32.91,32.94,76200.0,16.5426,16.5576,16.5175,16.5325,76200.0
2007-01-19 14:00:00,32.94,32.99,32.94,32.96,42400.0,16.5325,16.5576,16.5325,16.5426,42400.0
2007-01-19 14:30:00,32.97,32.98,32.94,32.98,58600.0,16.5476,16.5526,16.5325,16.5526,58600.0
2007-01-19 15:00:00,32.98,33.01,32.98,33.01,55000.0,16.5526,16.5677,16.5526,16.5677,55000.0
2007-01-19 15:30:00,33.01,33.02,32.94,33.0,90600.0,16.5677,16.5727,16.5325,16.5626,90600.0
2007-01-22 09:30:00,32.93,33.07,32.87,33.01,156600.0,16.5275,16.5978,16.4974,16.5677,156600.0
2007-01-22 10:00:00,33.01,33.16,32.99,33.04,154000.0,16.5677,16.643,16.5576,16.5827,154000.0
2007-01-22 10:30:00,33.04,33.07,33.01,33.06,82200.0,16.5827,16.5978,16.5677,16.5928,82200.0
2007-01-22 11:00:00,33.06,33.07,33.01,33.02,124800.0,16.5928,16.5978,16.5677,16.5727,124800.0
2007-01-22 11:30:00,33.01,33.09,33.0,33.04,188200.0,16.5677,16.6078,16.5626,16.5827,188200.0
2007-01-22 12:00:00,33.04,33.08,33.01,33.02,152600.0,16.5827,16.6028,16.5677,16.5727,152600.0
2007-01-22 12:30:00,33.02,33.05,32.99,33.02,122600.0,16.5727,16.5877,16.5576,16.5727,122600.0
2007-01-22 13:00:00,33.02,33.04,33.01,33.02,40400.0,16.5727,16.5827,16.5677,16.5727,40400.0
2007-01-22 13:30:00,33.01,33.04,32.99,33.04,43000.0,16.5677,16.5827,16.5576,16.5827,43000.0
2007-01-22 14:00:00,33.04,33.05,33.0,33.02,42200.0,16.5827,16.5877,16.5626,16.5727,42200.0
2007-01-22 14:30:00,33.02,33.02,32.99,33.01,44000.0,16.5727,16.5727,16.5576,16.5677,44000.0
2007-01-22 15:00:00,33.02,33.02,32.99,33.01,87000.0,16.5727,16.5727,16.5576,16.5677,87000.0
2007-01-22 15:30:00,33.0,33.08,33.0,33.05,119000.0,16.5626,16.6028,16.5626,16.5877,119000.0
2007-01-23 09:30:00,33.01,33.19,32.9,33.17,123400.0,16.5677,16.658,16.5125,16.648,123400.0
2007-01-23 10:00:00,33.17,33.18,33.1,33.15,163000.0,16.648,16.653,16.6128,16.6379,163000.0
2007-01-23 10:30:00,33.16,33.25,33.13,33.13,94800.0,16.643,16.6881,16.6279,16.6279,94800.0
2007-01-23 11:00:00,33.13,33.19,33.13,33.15,88200.0,16.6279,16.658,16.6279,16.6379,88200.0
2007-01-23 11:30:00,33.14,33.19,33.08,33.19,67000.0,16.6329,16.658,16.6028,16.658,67000.0
2007-01-23 12:00:00,33.19,33.26,33.18,33.25,91400.0,16.658,16.6931,16.653,16.6881,91400.0
2007-01-23 12:30:00,33.24,33.37,33.23,33.32,70800.0,16.6831,16.7484,16.6781,16.7233,70800.0
2007-01-23 13:00:00,33.32,33.34,33.23,33.23,67400.0,16.7233,16.7333,16.6781,16.6781,67400.0
2007-01-23 13:30:00,33.23,33.29,33.18,33.29,103000.0,16.6781,16.7082,16.653,16.7082,103000.0
2007-01-23 14:00:00,33.27,33.29,33.24,33.26,61000.0,16.6982,16.7082,16.6831,16.6931,61000.0
2007-01-23 14:30:00,33.26,33.27,33.15,33.16,101600.0,16.6931,16.6982,16.6379,16.643,101600.0
2007-01-23 15:00:00,33.16,33.19,33.12,33.14,73800.0,16.643,16.658,16.6229,16.6329,73800.0
2007-01-23 15:30:00,33.14,33.22,33.13,33.22,136600.0,16.6329,16.6731,16.6279,16.6731,136600.0
2007-01-24 09:30:00,33.18,33.43,33.12,33.42,78400.0,16.653,16.7785,16.6229,16.7734,78400.0
2007-01-24 10:00:00,33.42,33.45,33.36,33.42,141800.0,16.7734,16.7885,16.7433,16.7734,141800.0
2007-01-24 10:30:00,33.43,33.45,33.4,33.42,141800.0,16.7785,16.7885,16.7634,16.7734,141800.0
2007-01-24 11:00:00,33.41,33.48,33.34,33.35,32000.0,16.7684,16.8036,16.7333,16.7383,32000.0
2007-01-24 11:30:00,33.35,33.43,33.34,33.4,54200.0,16.7383,16.7785,16.7333,16.7634,54200.0
2007-01-24 12:00:00,33.4,33.42,33.36,33.37,26400.0,16.7634,16.7734,16.7433,16.7484,26400.0
2007-01-24 12:30:00,33.38,33.43,33.34,33.37,42200.0,16.7534,16.7785,16.7333,16.7484,42200.0
2007-01-24 13:00:00,33.37,33.41,33.35,33.35,35400.0,16.7484,16.7684,16.7383,16.7383,35400.0
2007-01-24 13:30:00,33.35,33.51,33.35,33.49,66800.0,16.7383,16.8186,16.7383,16.8086,66800.0
2007-01-24 14:00:00,33.49,33.51,33.43,33.47,29600.0,16.8086,16.8186,16.7785,16.7985,29600.0
2007-01-24 14:30:00,33.48,33.57,33.48,33.49,70800.0,16.8036,16.8487,16.8036,16.8086,70800.0
2007-01-24 15:00:00,33.49,33.58,33.46,33.56,99600.0,16.8086,16.8538,16.7935,16.8437,99600.0
2007-01-24 15:30:00,33.57,33.6,33.54,33.59,202600.0,16.8487,16.8638,16.8337,16.8588,202600.0
2007-01-25 09:30:00,33.61,33.7,33.47,33.69,107800.0,16.8688,16.914,16.7985,16.909,107800.0
2007-01-25 10:00:00,33.69,33.73,33.63,33.73,88000.0,16.909,16.929,16.8788,16.929,88000.0
2007-01-25 10:30:00,33.72,33.73,33.63,33.72,85600.0,16.924,16.929,16.8788,16.924,85600.0
2007-01-25 11:00:00,33.71,33.82,33.7,33.82,348800.0,16.919,16.9742,16.914,16.9742,348800.0
2007-01-25 11:30:00,33.82,33.88,33.78,33.81,124600.0,16.9742,17.0043,16.9541,16.9692,124600.0
2007-01-25 12:00:00,33.8,33.82,33.72,33.8,166200.0,16.9642,16.9742,16.924,16.9642,166200.0
2007-01-25 12:30:00,33.8,33.81,33.77,33.81,95800.0,16.9642,16.9692,16.9491,16.9692,95800.0
2007-01-25 13:00:00,33.81,33.83,33.79,33.83,71400.0,16.9692,16.9792,16.9591,16.9792,71400.0
2007-01-25 13:30:00,33.82,33.83,33.77,33.8,89200.0,16.9742,16.9792,16.9491,16.9642,89200.0
2007-01-25 14:00:00,33.8,33.82,33.77,33.78,185200.0,16.9642,16.9742,16.9491,16.9541,185200.0
2007-01-25 14:30:00,33.79,33.79,33.69,33.69,119800.0,16.9591,16.9591,16.909,16.909,119800.0
2007-01-25 15:00:00,33.7,33.72,33.6,33.7,319200.0,16.914,16.924,16.8638,16.914,319200.0
2007-01-25 15:30:00,33.7,33.74,33.63,33.68,179600.0,16.914,16.9341,16.8788,16.9039,179600.0
2007-01-26 09:30:00,33.8,33.85,33.66,33.79,126400.0,16.9642,16.9893,16.8939,16.9591,126400.0
2007-01-26 10:00:00,33.8,33.84,33.67,33.79,181400.0,16.9642,16.9842,16.8989,16.9591,181400.0
2007-01-26 10:30:00,33.77,33.8,33.72,33.8,512000.0,16.9491,16.9642,16.924,16.9642,512000.0
2007-01-26 11:00:00,33.78,33.82,33.7,33.74,328600.0,16.9541,16.9742,16.914,16.9341,328600.0
2007-01-26 11:30:00,33.73,33.73,33.61,33.66,91600.0,16.929,16.929,16.8688,16.8939,91600.0
2007-01-26 12:00:00,33.65,33.71,33.63,33.65,101800.0,16.8889,16.919,16.8788,16.8889,101800.0
2007-01-26 12:30:00,33.65,33.66,33.64,33.65,214200.0,16.8889,16.8939,16.8839,16.8889,214200.0
2007-01-26 13:00:00,33.65,33.66,33.59,33.62,100800.0,16.8889,16.8939,16.8588,16.8738,100800.0
2007-01-26 13:30:00,33.6,33.73,33.6,33.71,68000.0,16.8638,16.929,16.8638,16.919,68000.0
2007-01-26 14:00:00,33.71,33.74,33.67,33.7,99600.0,16.919,16.9341,16.8989,16.914,99600.0
2007-01-26 14:30:00,33.7,33.7,33.61,33.66,161800.0,16.914,16.914,16.8688,16.8939,161800.0
2007-01-26 15:00:00,33.66,33.74,33.66,33.7,276400.0,16.8939,16.9341,16.8939,16.914,276400.0
2007-01-26 15:30:00,33.7,33.75,33.66,33.69,567800.0,16.914,16.9391,16.8939,16.909,567800.0
2007-01-29 09:30:00,33.63,33.69,33.58,33.63,112000.0,16.8788,16.909,16.8538,16.8788,112000.0
2007-01-29 10:00:00,33.63,33.66,33.6,33.6,87800.0,16.8788,16.8939,16.8638,16.8638,87800.0
2007-01-29 10:30:00,33.6,33.67,33.59,33.64,245600.0,16.8638,16.8989,16.8588,16.8839,245600.0
2007-01-29 11:00:00,33.63,33.68,33.63,33.65,107200.0,16.8788,16.9039,16.8788,16.8889,107200.0
2007-01-29 11:30:00,33.64,33.64,33.6,33.62,92000.0,16.8839,16.8839,16.8638,16.8738,92000.0
2007-01-29 12:00:00,33.62,33.63,33.58,33.59,66000.0,16.8738,16.8788,16.8538,16.8588,66000.0
2007-01-29 12:30:00,33.59,33.61,33.57,33.57,75000.0,16.8588,16.8688,16.8487,16.8487,75000.0
2007-01-29 13:00:00,33.58,33.59,33.54,33.56,72400.0,16.8538,16.8588,16.8337,16.8437,72400.0
2007-01-29 13:30:00,33.56,33.59,33.51,33.51,42200.0,16.8437,16.8588,16.8186,16.8186,42200.0
2007-01-29 14:00:00,33.51,33.54,33.43,33.49,108400.0,16.8186,16.8337,16.7785,16.8086,108400.0
2007-01-29 14:30:00,33.46,33.51,33.46,33.5,70600.0,16.7935,16.8186,16.7935,16.8136,70600.0
2007-01-29 15:00:00,33.51,33.55,33.47,33.52,117000.0,16.8186,16.8387,16.7985,16.8236,117000.0
2007-01-29 15:30:00,33.51,33.63,33.51,33.57,119800.0,16.8186,16.8788,16.8186,16.8487,119800.0
2007-01-30 09:30:00,33.57,33.82,33.51,33.66,134800.0,16.8487,16.9742,16.8186,16.8939,134800.0
2007-01-30 10:00:00,33.63,33.72,33.58,33.71,114800.0,16.8788,16.924,16.8538,16.919,114800.0
2007-01-30 10:30:00,33.71,33.74,33.63,33.69,153800.0,16.919,16.9341,16.8788,16.909,153800.0
2007-01-30 11:00:00,33.69,33.74,33.69,33.71,147600.0,16.909,16.9341,16.909,16.919,147600.0
2007-01-30 11:30:00,33.71,33.73,33.68,33.69,84400.0,16.919,16.929,16.9039,16.909,84400.0
2007-01-30 12:00:00,33.69,33.72,33.67,33.69,65000.0,16.909,16.924,16.8989,16.909,65000.0
2007-01-30 12:30:00,33.69,33.76,33.65,33.71,128000.0,16.909,16.9441,16.8889,16.919,128000.0
2007-01-30 13:00:00,33.71,33.74,33.68,33.7,181400.0,16.919,16.9341,16.9039,16.914,181400.0
2007-01-30 13:30:00,33.7,33.72,33.69,33.71,114800.0,16.914,16.924,16.909,16.919,114800.0
2007-01-30 14:00:00,33.71,33.77,33.7,33.75,167000.0,16.919,16.9491,16.914,16.9391,167000.0
2007-01-30 14:30:00,33.75,33.76,33.69,33.73,149600.0,16.9391,16.9441,16.909,16.929,149600.0
2007-01-30 15:00:00,33.73,33.79,33.73,33.76,211800.0,16.929,16.9591,16.929,16.9441,211800.0
2007-01-30 15:30:00,33.75,33.87,33.73,33.8,328200.0,16.9391,16.9993,16.929,16.9642,328200.0
2007-01-31 09:30:00,33.74,33.83,33.61,33.62,104400.0,16.9341,16.9792,16.8688,16.8738,104400.0
2007-01-31 10:00:00,33.62,33.71,33.62,33.66,63000.0,16.8738,16.919,16.8738,16.8939,63000.0
2007-01-31 10:30:00,33.67,33.7,33.59,33.59,96800.0,16.8989,16.914,16.8588,16.8588,96800.0
2007-01-31 11:00:00,33.59,33.63,33.56,33.58,62200.0,16.8588,16.8788,16.8437,16.8538,62200.0
2007-01-31 11:30:00,33.57,33.59,33.56,33.56,31400.0,16.8487,16.8588,16.8437,16.8437,31400.0
2007-01-31 12:00:00,33.56,33.58,33.5,33.54,80000.0,16.8437,16.8538,16.8136,16.8337,80000.0
2007-01-31 12:30:00,33.53,33.53,33.49,33.52,46400.0,16.8287,16.8287,16.8086,16.8236,46400.0
2007-01-31 13:00:00,33.52,33.52,33.46,33.51,32600.0,16.8236,16.8236,16.7935,16.8186,32600.0
2007-01-31 13:30:00,33.51,33.64,33.51,33.63,59400.0,16.8186,16.8839,16.8186,16.8788,59400.0
2007-01-31 14:00:00,33.63,33.77,33.5,33.73,92000.0,16.8788,16.9491,16.8136,16.929,92000.0
2007-01-31 14:30:00,33.74,33.81,33.66,33.74,201800.0,16.9341,16.9692,16.8939,16.9341,201800.0
2007-01-31 15:00:00,33.75,33.81,33.73,33.76,116800.0,16.9391,16.9692,16.929,16.9441,116800.0
2007-01-31 15:30:00,33.74,33.75,33.52,33.66,378800.0,16.9341,16.9391,16.8236,16.8939,378800.0
2007-02-01 09:30:00,33.5,33.66,33.24,33.6,87000.0,16.8136,16.8939,16.6831,16.8638,87000.0
2007-02-01 10:00:00,33.59,33.63,33.5,33.52,112000.0,16.8588,16.8788,16.8136,16.8236,112000.0
2007-02-01 10:30:00,33.52,33.58,33.47,33.52,118400.0,16.8236,16.8538,16.7985,16.8236,118400.0
2007-02-01 11:00:00,33.52,33.59,33.5,33.55,146600.0,16.8236,16.8588,16.8136,16.8387,146600.0
2007-02-01 11:30:00,33.55,33.56,33.47,33.52,82800.0,16.8387,16.8437,16.7985,16.8236,82800.0
2007-02-01 12:00:00,33.52,33.59,33.51,33.51,65200.0,16.8236,16.8588,16.8186,16.8186,65200.0
2007-02-01 12:30:00,33.52,33.58,33.49,33.55,48800.0,16.8236,16.8538,16.8086,16.8387,48800.0
2007-02-01 13:00:00,33.56,33.6,33.52,33.57,39200.0,16.8437,16.8638,16.8236,16.8487,39200.0
2007-02-01 13:30:00,33.57,33.6,33.51,33.52,76800.0,16.8487,16.8638,16.8186,16.8236,76800.0
2007-02-01 14:00:00,33.53,33.6,33.49,33.6,76600.0,16.8287,16.8638,16.8086,16.8638,76600.0
2007-02-01 14:30:00,33.58,33.62,33.54,33.6,85800.0,16.8538,16.8738,16.8337,16.8638,85800.0
2007-02-01 15:00:00,33.62,33.64,33.51,33.6,132800.0,16.8738,16.8839,16.8186,16.8638,132800.0
2007-02-01 15:30:00,33.6,33.64,33.55,33.62,286000.0,16.8638,16.8839,16.8387,16.8738,286000.0
2007-02-02 09:30:00,33.68,33.83,33.66,33.76,114200.0,16.9039,16.9792,16.8939,16.9441,114200.0
2007-02-02 10:00:00,33.77,33.82,33.74,33.82,191000.0,16.9491,16.9742,16.9341,16.9742,191000.0
2007-02-02 10:30:00,33.81,33.88,33.8,33.87,189000.0,16.9692,17.0043,16.9642,16.9993,189000.0
2007-02-02 11:00:00,33.87,33.87,33.85,33.86,79800.0,16.9993,16.9993,16.9893,16.9943,79800.0
2007-02-02 11:30:00,33.87,33.9,33.85,33.9,140200.0,16.9993,17.0144,16.9893,17.0144,140200.0
2007-02-02 12:00:00,33.9,33.93,33.85,33.92,86000.0,17.0144,17.0294,16.9893,17.0244,86000.0
2007-02-02 12:30:00,33.92,33.96,33.92,33.95,88400.0,17.0244,17.0445,17.0244,17.0395,88400.0
2007-02-02 13:00:00,33.96,33.98,33.95,33.98,76800.0,17.0445,17.0545,17.0395,17.0545,76800.0
2007-02-02 13:30:00,33.98,34.02,33.97,34.0,144200.0,17.0545,17.0746,17.0495,17.0645,144200.0
2007-02-02 14:00:00,34.01,34.04,33.99,34.0,295400.0,17.0696,17.0846,17.0595,17.0645,295400.0
2007-02-02 14:30:00,34.01,34.1,34.01,34.08,157800.0,17.0696,17.1147,17.0696,17.1047,157800.0
2007-02-02 15:00:00,34.08,34.15,34.08,34.13,158800.0,17.1047,17.1398,17.1047,17.1298,158800.0
2007-02-02 15:30:00,34.13,34.13,34.05,34.09,262800.0,17.1298,17.1298,17.0896,17.1097,262800.0
2007-02-05 09:30:00,34.09,34.1,33.98,33.99,104400.0,17.1097,17.1147,17.0545,17.0595,104400.0
2007-02-05 10:00:00,33.98,34.01,33.95,33.98,101200.0,17.0545,17.0696,17.0395,17.0545,101200.0
2007-02-05 10:30:00,33.96,34.12,33.96,34.11,116400.0,17.0445,17.1248,17.0445,17.1198,116400.0
2007-02-05 11:00:00,34.11,34.23,34.09,34.21,85000.0,17.1198,17.18,17.1097,17.1699,85000.0
2007-02-05 11:30:00,34.22,34.34,34.22,34.34,129800.0,17.175,17.2352,17.175,17.2352,129800.0
2007-02-05 12:00:00,34.34,34.44,34.33,34.34,118600.0,17.2352,17.2854,17.2302,17.2352,118600.0
2007-02-05 12:30:00,34.35,34.38,34.34,34.38,68000.0,17.2402,17.2553,17.2352,17.2553,68000.0
2007-02-05 13:00:00,34.38,34.43,34.38,34.4,61600.0,17.2553,17.2804,17.2553,17.2653,61600.0
2007-02-05 13:30:00,34.4,34.47,34.38,34.47,165800.0,17.2653,17.3004,17.2553,17.3004,165800.0
2007-02-05 14:00:00,34.46,34.52,34.46,34.52,93600.0,17.2954,17.3255,17.2954,17.3255,93600.0
2007-02-05 14:30:00,34.52,34.56,34.49,34.54,150800.0,17.3255,17.3456,17.3105,17.3356,150800.0
2007-02-05 15:00:00,34.54,34.54,34.47,34.53,226400.0,17.3356,17.3356,17.3004,17.3306,226400.0
2007-02-05 15:30:00,34.54,34.55,34.44,34.47,437600.0,17.3356,17.3406,17.2854,17.3004,437600.0
2007-02-06 09:30:00,34.5,34.71,34.35,34.7,149000.0,17.3155,17.4209,17.2402,17.4159,149000.0
2007-02-06 10:00:00,34.71,34.74,34.6,34.6,111400.0,17.4209,17.436,17.3657,17.3657,111400.0
2007-02-06 10:30:00,34.6,34.67,34.56,34.57,147600.0,17.3657,17.4008,17.3456,17.3506,147600.0
2007-02-06 11:00:00,34.56,34.63,34.56,34.62,59600.0,17.3456,17.3807,17.3456,17.3757,59600.0
2007-02-06 11:30:00,34.62,34.68,34.6,34.6,367200.0,17.3757,17.4058,17.3657,17.3657,367200.0
2007-02-06 12:00:00,34.6,34.69,34.59,34.68,86600.0,17.3657,17.4109,17.3607,17.4058,86600.0
2007-02-06 12:30:00,34.69,34.78,34.67,34.67,130600.0,17.4109,17.456,17.4008,17.4008,130600.0
2007-02-06 13:00:00,34.68,34.7,34.67,34.69,72000.0,17.4058,17.4159,17.4008,17.4109,72000.0
2007-02-06 13:30:00,34.69,34.71,34.63,34.71,86400.0,17.4109,17.4209,17.3807,17.4209,86400.0
2007-02-06 14:00:00,34.71,34.77,34.7,34.76,130400.0,17.4209,17.451,17.4159,17.446,130400.0
2007-02-06 14:30:00,34.76,34.76,34.73,34.74,63000.0,17.446,17.446,17.4309,17.436,63000.0
2007-02-06 15:00:00,34.74,34.77,34.73,34.77,114600.0,17.436,17.451,17.4309,17.451,114600.0
2007-02-06 15:30:00,34.77,34.79,34.73,34.77,264600.0,17.451,17.461,17.4309,17.451,264600.0
2007-02-07 09:30:00,34.77,34.8,34.65,34.72,75800.0,17.451,17.4661,17.3908,17.4259,75800.0
2007-02-07 10:00:00,34.71,34.73,34.65,34.71,84800.0,17.4209,17.4309,17.3908,17.4209,84800.0
2007-02-07 10:30:00,34.71,34.77,34.7,34.74,195800.0,17.4209,17.451,17.4159,17.436,195800.0
2007-02-07 11:00:00,34.73,34.78,34.73,34.77,27200.0,17.4309,17.456,17.4309,17.451,27200.0
2007-02-07 11:30:00,34.77,34.79,34.73,34.77,29000.0,17.451,17.461,17.4309,17.451,29000.0
2007-02-07 12:00:00,34.77,34.77,34.74,34.77,16800.0,17.451,17.451,17.436,17.451,16800.0
2007-02-07 12:30:00,34.77,34.85,34.77,34.85,60800.0,17.451,17.4912,17.451,17.4912,60800.0
2007-02-07 13:00:00,34.84,34.96,34.84,34.9,66800.0,17.4861,17.5464,17.4861,17.5163,66800.0
2007-02-07 13:30:00,34.89,34.93,34.88,34.93,42600.0,17.5112,17.5313,17.5062,17.5313,42600.0
2007-02-07 14:00:00,34.93,34.94,34.89,34.9,61400.0,17.5313,17.5363,17.5112,17.5163,61400.0
2007-02-07 14:30:00,34.91,34.91,34.84,34.84,223200.0,17.5213,17.5213,17.4861,17.4861,223200.0
2007-02-07 15:00:00,34.85,34.85,34.79,34.84,103400.0,17.4912,17.4912,17.461,17.4861,103400.0
2007-02-07 15:30:00,34.84,34.85,34.77,34.85,229800.0,17.4861,17.4912,17.451,17.4912,229800.0
2007-02-08 09:30:00,34.88,35.06,34.76,35.02,90200.0,17.5062,17.5966,17.446,17.5765,90200.0
2007-02-08 10:00:00,35.02,35.02,34.88,34.96,58600.0,17.5765,17.5765,17.5062,17.5464,58600.0
2007-02-08 10:30:00,34.96,34.96,34.89,34.92,155400.0,17.5464,17.5464,17.5112,17.5263,155400.0
2007-02-08 11:00:00,34.92,34.98,34.88,34.98,473800.0,17.5263,17.5564,17.5062,17.5564,473800.0
2007-02-08 11:30:00,34.98,35.01,34.96,34.99,38600.0,17.5564,17.5715,17.5464,17.5614,38600.0
2007-02-08 12:00:00,34.98,35.09,34.97,35.05,171600.0,17.5564,17.6116,17.5514,17.5915,171600.0
2007-02-08 12:30:00,35.05,35.13,35.04,35.08,60600.0,17.5915,17.6317,17.5865,17.6066,60600.0
2007-02-08 13:00:00,35.09,35.13,35.07,35.1,235600.0,17.6116,17.6317,17.6016,17.6166,235600.0
2007-02-08 13:30:00,35.1,35.1,35.02,35.07,92000.0,17.6166,17.6166,17.5765,17.6016,92000.0
2007-02-08 14:00:00,35.07,35.12,34.96,35.05,139600.0,17.6016,17.6267,17.5464,17.5915,139600.0
2007-02-08 14:30:00,35.04,35.12,35.02,35.07,97000.0,17.5865,17.6267,17.5765,17.6016,97000.0
2007-02-08 15:00:00,35.07,35.13,35.03,35.13,86400.0,17.6016,17.6317,17.5815,17.6317,86400.0
2007-02-08 15:30:00,35.13,35.21,35.09,35.21,402400.0,17.6317,17.6718,17.6116,17.6718,402400.0
2007-02-09 09:30:00,35.27,35.43,35.24,35.41,107600.0,17.702,17.7823,17.6869,17.7722,107600.0
2007-02-09 10:00:00,35.38,35.42,35.36,35.39,71800.0,17.7572,17.7772,17.7471,17.7622,71800.0
2007-02-09 10:30:00,35.38,35.4,35.34,35.37,135800.0,17.7572,17.7672,17.7371,17.7521,135800.0
2007-02-09 11:00:00,35.36,35.43,35.34,35.42,137800.0,17.7471,17.7823,17.7371,17.7772,137800.0
2007-02-09 11:30:00,35.42,35.5,35.38,35.47,176800.0,17.7772,17.8174,17.7572,17.8023,176800.0
2007-02-09 12:00:00,35.47,35.55,35.47,35.53,240400.0,17.8023,17.8425,17.8023,17.8325,240400.0
2007-02-09 12:30:00,35.54,35.71,35.52,35.68,458000.0,17.8375,17.9228,17.8274,17.9077,458000.0
2007-02-09 13:00:00,35.68,35.69,35.48,35.51,480600.0,17.9077,17.9128,17.8074,17.8224,480600.0
2007-02-09 13:30:00,35.5,35.51,35.4,35.43,290000.0,17.8174,17.8224,17.7672,17.7823,290000.0
2007-02-09 14:00:00,35.43,35.44,35.3,35.31,330400.0,17.7823,17.7873,17.717,17.722,330400.0
2007-02-09 14:30:00,35.31,35.34,35.19,35.27,361800.0,17.722,17.7371,17.6618,17.702,361800.0
2007-02-09 15:00:00,35.27,35.39,35.26,35.37,166200.0,17.702,17.7622,17.6969,17.7521,166200.0
2007-02-09 15:30:00,35.37,35.54,35.37,35.54,565400.0,17.7521,17.8375,17.7521,17.8375,565400.0
2007-02-12 09:30:00,35.49,35.65,35.48,35.6,196200.0,17.8124,17.8927,17.8074,17.8676,196200.0
2007-02-12 10:00:00,35.6,35.7,35.58,35.67,129200.0,17.8676,17.9178,17.8575,17.9027,129200.0
2007-02-12 10:30:00,35.68,35.85,35.68,35.73,123400.0,17.9077,17.9931,17.9077,17.9328,123400.0
2007-02-12 11:00:00,35.73,35.77,35.69,35.7,77600.0,17.9328,17.9529,17.9128,17.9178,77600.0
2007-02-12 11:30:00,35.7,35.78,35.7,35.71,96400.0,17.9178,17.9579,17.9178,17.9228,96400.0
2007-02-12 12:00:00,35.71,35.73,35.71,35.71,73800.0,17.9228,17.9328,17.9228,17.9228,73800.0
2007-02-12 12:30:00,35.71,35.73,35.68,35.7,238800.0,17.9228,17.9328,17.9077,17.9178,238800.0
2007-02-12 13:00:00,35.7,35.74,35.67,35.7,182600.0,17.9178,17.9379,17.9027,17.9178,182600.0
2007-02-12 13:30:00,35.7,35.7,35.65,35.67,97000.0,17.9178,17.9178,17.8927,17.9027,97000.0
2007-02-12 14:00:00,35.67,35.76,35.67,35.69,301400.0,17.9027,17.9479,17.9027,17.9128,301400.0
2007-02-12 14:30:00,35.69,35.74,35.65,35.72,143000.0,17.9128,17.9379,17.8927,17.9278,143000.0
2007-02-12 15:00:00,35.71,35.74,35.68,35.72,384400.0,17.9228,17.9379,17.9077,17.9278,384400.0
2007-02-12 15:30:00,35.73,35.79,35.69,35.79,455400.0,17.9328,17.9629,17.9128,17.9629,455400.0
2007-02-13 09:30:00,35.8,35.92,35.69,35.81,177600.0,17.968,18.0282,17.9128,17.973,177600.0
2007-02-13 10:00:00,35.82,35.9,35.8,35.86,400200.0,17.978,18.0182,17.968,17.9981,400200.0
2007-02-13 10:30:00,35.87,35.88,35.83,35.87,191600.0,18.0031,18.0081,17.983,18.0031,191600.0
2007-02-13 11:00:00,35.87,35.95,35.87,35.93,105000.0,18.0031,18.0433,18.0031,18.0332,105000.0
2007-02-13 11:30:00,35.93,36.0,35.77,35.8,119800.0,18.0332,18.0683,17.9529,17.968,119800.0
2007-02-13 12:00:00,35.79,35.88,35.77,35.87,80800.0,17.9629,18.0081,17.9529,18.0031,80800.0
2007-02-13 12:30:00,35.88,35.9,35.85,35.87,47000.0,18.0081,18.0182,17.9931,18.0031,47000.0
2007-02-13 13:00:00,35.87,35.9,35.84,35.85,41800.0,18.0031,18.0182,17.988,17.9931,41800.0
2007-02-13 13:30:00,35.85,35.87,35.81,35.82,107200.0,17.9931,18.0031,17.973,17.978,107200.0
2007-02-13 14:00:00,35.82,35.96,35.81,35.93,90600.0,17.978,18.0483,17.973,18.0332,90600.0
2007-02-13 14:30:00,35.92,35.93,35.89,35.89,51600.0,18.0282,18.0332,18.0131,18.0131,51600.0
2007-02-13 15:00:00,35.9,35.98,35.9,35.98,296000.0,18.0182,18.0583,18.0182,18.0583,296000.0
2007-02-13 15:30:00,35.98,36.04,35.96,36.04,584600.0,18.0583,18.0884,18.0483,18.0884,584600.0
2007-02-14 09:30:00,36.1,36.47,36.09,36.42,329800.0,18.1185,18.3042,18.1135,18.2791,329800.0
2007-02-14 10:00:00,36.43,36.6,36.42,36.57,362400.0,18.2842,18.3695,18.2791,18.3544,362400.0
2007-02-14 10:30:00,36.57,36.67,36.56,36.67,344400.0,18.3544,18.4046,18.3494,18.4046,344400.0
2007-02-14 11:00:00,36.67,36.68,36.58,36.6,724400.0,18.4046,18.4096,18.3594,18.3695,724400.0
2007-02-14 11:30:00,36.6,36.69,36.6,36.68,137000.0,18.3695,18.4147,18.3695,18.4096,137000.0
2007-02-14 12:00:00,36.69,36.72,36.66,36.67,145800.0,18.4147,18.4297,18.3996,18.4046,145800.0
2007-02-14 12:30:00,36.68,36.77,36.66,36.75,225000.0,18.4096,18.4548,18.3996,18.4448,225000.0
2007-02-14 13:00:00,36.75,36.95,36.75,36.93,277600.0,18.4448,18.5451,18.4448,18.5351,277600.0
2007-02-14 13:30:00,36.93,36.99,36.72,36.73,620200.0,18.5351,18.5652,18.4297,18.4347,620200.0
2007-02-14 14:00:00,36.73,36.81,36.73,36.77,322800.0,18.4347,18.4749,18.4347,18.4548,322800.0
2007-02-14 14:30:00,36.77,36.81,36.75,36.77,215800.0,18.4548,18.4749,18.4448,18.4548,215800.0
2007-02-14 15:00:00,36.77,36.77,36.75,36.76,255000.0,18.4548,18.4548,18.4448,18.4498,255000.0
2007-02-14 15:30:00,36.77,36.8,36.75,36.75,414800.0,18.4548,18.4699,18.4448,18.4448,414800.0
2007-02-15 09:30:00,36.74,36.81,36.48,36.56,169600.0,18.4398,18.4749,18.3093,18.3494,169600.0
2007-02-15 10:00:00,36.56,36.7,36.54,36.69,98600.0,18.3494,18.4197,18.3394,18.4147,98600.0
2007-02-15 10:30:00,36.69,36.71,36.65,36.68,99400.0,18.4147,18.4247,18.3946,18.4096,99400.0
2007-02-15 11:00:00,36.68,36.68,36.57,36.58,92400.0,18.4096,18.4096,18.3544,18.3594,92400.0
2007-02-15 11:30:00,36.58,36.61,36.55,36.58,83600.0,18.3594,18.3745,18.3444,18.3594,83600.0
2007-02-15 12:00:00,36.58,36.59,36.54,36.58,105600.0,18.3594,18.3645,18.3394,18.3594,105600.0
2007-02-15 12:30:00,36.59,36.66,36.59,36.66,62800.0,18.3645,18.3996,18.3645,18.3996,62800.0
2007-02-15 13:00:00,36.66,36.67,36.61,36.65,45600.0,18.3996,18.4046,18.3745,18.3946,45600.0
2007-02-15 13:30:00,36.65,36.68,36.64,36.68,46600.0,18.3946,18.4096,18.3896,18.4096,46600.0
2007-02-15 14:00:00,36.68,36.68,36.56,36.56,60000.0,18.4096,18.4096,18.3494,18.3494,60000.0
2007-02-15 14:30:00,36.56,36.57,36.53,36.55,93400.0,18.3494,18.3544,18.3344,18.3444,93400.0
2007-02-15 15:00:00,36.55,36.57,36.54,36.55,104000.0,18.3444,18.3544,18.3394,18.3444,104000.0
2007-02-15 15:30:00,36.55,36.59,36.55,36.55,230800.0,18.3444,18.3645,18.3444,18.3444,230800.0
2007-02-16 09:30:00,36.41,36.62,36.35,36.41,370200.0,18.2741,18.3795,18.244,18.2741,370200.0
2007-02-16 10:00:00,36.39,36.52,36.35,36.44,108600.0,18.2641,18.3293,18.244,18.2892,108600.0
2007-02-16 10:30:00,36.45,36.51,36.42,36.51,65400.0,18.2942,18.3243,18.2791,18.3243,65400.0
2007-02-16 11:00:00,36.49,36.59,36.49,36.59,82200.0,18.3143,18.3645,18.3143,18.3645,82200.0
2007-02-16 11:30:00,36.59,36.6,36.54,36.54,73200.0,18.3645,18.3695,18.3394,18.3394,73200.0
2007-02-16 12:00:00,36.55,36.55,36.46,36.5,75800.0,18.3444,18.3444,18.2992,18.3193,75800.0
2007-02-16 12:30:00,36.5,36.54,36.48,36.54,94200.0,18.3193,18.3394,18.3093,18.3394,94200.0
2007-02-16 13:00:00,36.53,36.55,36.49,36.51,48400.0,18.3344,18.3444,18.3143,18.3243,48400.0
2007-02-16 13:30:00,36.51,36.63,36.5,36.63,70200.0,18.3243,18.3845,18.3193,18.3845,70200.0
2007-02-16 14:00:00,36.63,36.77,36.63,36.74,141000.0,18.3845,18.4548,18.3845,18.4398,141000.0
2007-02-16 14:30:00,36.74,36.79,36.72,36.73,85400.0,18.4398,18.4648,18.4297,18.4347,85400.0
2007-02-16 15:00:00,36.73,36.79,36.68,36.73,192400.0,18.4347,18.4648,18.4096,18.4347,192400.0
2007-02-16 15:30:00,36.73,36.88,36.72,36.82,434800.0,18.4347,18.51,18.4297,18.4799,434800.0
2007-02-20 09:30:00,36.89,36.96,36.81,36.88,280800.0,18.515,18.5502,18.4749,18.51,280800.0
2007-02-20 10:00:00,36.88,36.97,36.84,36.97,157600.0,18.51,18.5552,18.4899,18.5552,157600.0
2007-02-20 10:30:00,36.98,37.05,36.9,36.92,131400.0,18.5602,18.5953,18.5201,18.5301,131400.0
2007-02-20 11:00:00,36.92,37.04,36.9,36.98,195600.0,18.5301,18.5903,18.5201,18.5602,195600.0
2007-02-20 11:30:00,36.98,37.1,36.98,37.06,110800.0,18.5602,18.6204,18.5602,18.6004,110800.0
2007-02-20 12:00:00,37.06,37.18,37.04,37.15,329200.0,18.6004,18.6606,18.5903,18.6455,329200.0
2007-02-20 12:30:00,37.15,37.32,37.12,37.3,1452200.0,18.6455,18.7309,18.6305,18.7208,1452200.0
2007-02-20 13:00:00,37.3,37.34,37.16,37.17,191600.0,18.7208,18.7409,18.6505,18.6556,191600.0
2007-02-20 13:30:00,37.17,37.23,37.14,37.2,130400.0,18.6556,18.6857,18.6405,18.6706,130400.0
2007-02-20 14:00:00,37.2,37.23,37.16,37.22,110600.0,18.6706,18.6857,18.6505,18.6807,110600.0
2007-02-20 14:30:00,37.22,37.26,37.21,37.26,168200.0,18.6807,18.7007,18.6756,18.7007,168200.0
2007-02-20 15:00:00,37.26,37.35,37.23,37.27,250400.0,18.7007,18.7459,18.6857,18.7058,250400.0
2007-02-20 15:30:00,37.27,37.3,37.23,37.26,198200.0,18.7058,18.7208,18.6857,18.7007,198200.0
2007-02-21 09:30:00,37.18,37.33,37.17,37.26,221600.0,18.6606,18.7359,18.6556,18.7007,221600.0
2007-02-21 10:00:00,37.29,37.35,36.97,37.14,214000.0,18.7158,18.7459,18.5552,18.6405,214000.0
2007-02-21 10:30:00,37.14,37.26,37.11,37.23,119400.0,18.6405,18.7007,18.6255,18.6857,119400.0
2007-02-21 11:00:00,37.22,37.34,37.19,37.29,156400.0,18.6807,18.7409,18.6656,18.7158,156400.0
2007-02-21 11:30:00,37.3,37.34,37.13,37.16,126600.0,18.7208,18.7409,18.6355,18.6505,126600.0
2007-02-21 12:00:00,37.16,37.22,37.1,37.21,151600.0,18.6505,18.6807,18.6204,18.6756,151600.0
2007-02-21 12:30:00,37.21,37.21,37.13,37.13,118200.0,18.6756,18.6756,18.6355,18.6355,118200.0
2007-02-21 13:00:00,37.13,37.18,37.1,37.15,93600.0,18.6355,18.6606,18.6204,18.6455,93600.0
2007-02-21 13:30:00,37.15,37.25,37.15,37.24,82800.0,18.6455,18.6957,18.6455,18.6907,82800.0
2007-02-21 14:00:00,37.24,37.29,37.18,37.24,90000.0,18.6907,18.7158,18.6606,18.6907,90000.0
2007-02-21 14:30:00,37.25,37.33,37.22,37.32,75200.0,18.6957,18.7359,18.6807,18.7309,75200.0
2007-02-21 15:00:00,37.33,37.38,37.24,37.26,113800.0,18.7359,18.761,18.6907,18.7007,113800.0
2007-02-21 15:30:00,37.24,37.36,37.24,37.31,185400.0,18.6907,18.7509,18.6907,18.7258,185400.0
2007-02-22 09:30:00,37.29,37.52,37.29,37.51,128400.0,18.7158,18.8312,18.7158,18.8262,128400.0
2007-02-22 10:00:00,37.51,37.6,37.48,37.55,94000.0,18.8262,18.8714,18.8112,18.8463,94000.0
2007-02-22 10:30:00,37.54,37.54,37.39,37.39,91600.0,18.8413,18.8413,18.766,18.766,91600.0
2007-02-22 11:00:00,37.39,37.39,37.16,37.17,252600.0,18.766,18.766,18.6505,18.6556,252600.0
2007-02-22 11:30:00,37.16,37.45,37.12,37.44,228400.0,18.6505,18.7961,18.6305,18.7911,228400.0
2007-02-22 12:00:00,37.44,37.56,37.43,37.49,104400.0,18.7911,18.8513,18.7861,18.8162,104400.0
2007-02-22 12:30:00,37.49,37.49,37.38,37.4,88200.0,18.8162,18.8162,18.761,18.771,88200.0
2007-02-22 13:00:00,37.38,37.49,37.38,37.47,66400.0,18.761,18.8162,18.761,18.8061,66400.0
2007-02-22 13:30:00,37.47,37.47,37.38,37.41,47600.0,18.8061,18.8061,18.761,18.776,47600.0
2007-02-22 14:00:00,37.41,37.43,37.32,37.35,103800.0,18.776,18.7861,18.7309,18.7459,103800.0
2007-02-22 14:30:00,37.36,37.41,37.3,37.4,125200.0,18.7509,18.776,18.7208,18.771,125200.0
2007-02-22 15:00:00,37.4,37.44,37.37,37.42,89000.0,18.771,18.7911,18.7559,18.781,89000.0
2007-02-22 15:30:00,37.42,37.47,37.42,37.44,158400.0,18.781,18.8061,18.781,18.7911,158400.0
2007-02-23 09:30:00,37.43,37.55,37.25,37.53,425200.0,18.7861,18.8463,18.6957,18.8363,425200.0
2007-02-23 10:00:00,37.53,37.54,37.38,37.38,104200.0,18.8363,18.8413,18.761,18.761,104200.0
2007-02-23 10:30:00,37.4,37.6,37.4,37.59,106800.0,18.771,18.8714,18.771,18.8664,106800.0
2007-02-23 11:00:00,37.6,37.6,37.49,37.49,128200.0,18.8714,18.8714,18.8162,18.8162,128200.0
2007-02-23 11:30:00,37.51,37.59,37.49,37.59,81800.0,18.8262,18.8664,18.8162,18.8664,81800.0
2007-02-23 12:00:00,37.58,37.62,37.58,37.6,76200.0,18.8613,18.8814,18.8613,18.8714,76200.0
2007-02-23 12:30:00,37.61,37.66,37.58,37.63,119200.0,18.8764,18.9015,18.8613,18.8864,119200.0
2007-02-23 13:00:00,37.62,37.66,37.6,37.61,120000.0,18.8814,18.9015,18.8714,18.8764,120000.0
2007-02-23 13:30:00,37.62,37.62,37.47,37.48,186400.0,18.8814,18.8814,18.8061,18.8112,186400.0
2007-02-23 14:00:00,37.47,37.57,37.47,37.55,45400.0,18.8061,18.8563,18.8061,18.8463,45400.0
2007-02-23 14:30:00,37.55,37.58,37.49,37.49,76200.0,18.8463,18.8613,18.8162,18.8162,76200.0
2007-02-23 15:00:00,37.49,37.54,37.45,37.52,125800.0,18.8162,18.8413,18.7961,18.8312,125800.0
2007-02-23 15:30:00,37.52,37.61,37.51,37.58,238000.0,18.8312,18.8764,18.8262,18.8613,238000.0
2007-02-26 09:30:00,38.08,39.02,37.96,38.81,659200.0,19.1123,19.5841,19.0521,19.4787,659200.0
2007-02-26 10:00:00,38.82,38.99,38.31,38.32,458400.0,19.4837,19.569,19.2277,19.2327,458400.0
2007-02-26 10:30:00,38.31,38.43,38.16,38.42,310200.0,19.2277,19.288,19.1524,19.2829,310200.0
2007-02-26 11:00:00,38.42,38.5,38.38,38.49,212200.0,19.2829,19.3231,19.2629,19.3181,212200.0
2007-02-26 11:30:00,38.51,38.68,38.48,38.58,332400.0,19.3281,19.4134,19.3131,19.3632,332400.0
2007-02-26 12:00:00,38.58,38.62,38.57,38.59,96000.0,19.3632,19.3833,19.3582,19.3683,96000.0
2007-02-26 12:30:00,38.58,38.6,38.38,38.4,170800.0,19.3632,19.3733,19.2629,19.2729,170800.0
2007-02-26 13:00:00,38.4,38.52,38.38,38.49,132000.0,19.2729,19.3331,19.2629,19.3181,132000.0
2007-02-26 13:30:00,38.48,38.49,38.4,38.41,96800.0,19.3131,19.3181,19.2729,19.2779,96800.0
2007-02-26 14:00:00,38.41,38.45,38.35,38.37,118000.0,19.2779,19.298,19.2478,19.2578,118000.0
2007-02-26 14:30:00,38.37,38.42,38.35,38.38,75000.0,19.2578,19.2829,19.2478,19.2629,75000.0
2007-02-26 15:00:00,38.38,38.38,38.27,38.29,143400.0,19.2629,19.2629,19.2077,19.2177,143400.0
2007-02-26 15:30:00,38.28,38.42,38.27,38.37,343000.0,19.2127,19.2829,19.2077,19.2578,343000.0
2007-02-27 09:30:00,38.21,38.35,37.97,38.32,227200.0,19.1775,19.2478,19.0571,19.2327,227200.0
2007-02-27 10:00:00,38.33,38.54,38.17,38.27,206000.0,19.2378,19.3432,19.1575,19.2077,206000.0
2007-02-27 10:30:00,38.27,38.38,38.12,38.27,156800.0,19.2077,19.2629,19.1324,19.2077,156800.0
2007-02-27 11:00:00,38.27,38.33,38.2,38.28,106600.0,19.2077,19.2378,19.1725,19.2127,106600.0
2007-02-27 11:30:00,38.28,38.47,38.26,38.27,126400.0,19.2127,19.308,19.2026,19.2077,126400.0
2007-02-27 12:00:00,38.27,38.38,38.23,38.27,111800.0,19.2077,19.2629,19.1876,19.2077,111800.0
2007-02-27 12:30:00,38.27,38.31,38.16,38.2,123600.0,19.2077,19.2277,19.1524,19.1725,123600.0
2007-02-27 13:00:00,38.21,38.23,38.09,38.13,144600.0,19.1775,19.1876,19.1173,19.1374,144600.0
2007-02-27 13:30:00,38.12,38.2,38.07,38.18,111400.0,19.1324,19.1725,19.1073,19.1625,111400.0
2007-02-27 14:00:00,38.18,38.2,37.87,37.87,291000.0,19.1625,19.1725,19.0069,19.0069,291000.0
2007-02-27 14:30:00,37.87,38.19,37.34,37.36,397800.0,19.0069,19.1675,18.7409,18.7509,397800.0
2007-02-27 15:00:00,37.36,37.74,36.99,37.37,372600.0,18.7509,18.9416,18.5652,18.7559,372600.0
2007-02-27 15:30:00,37.38,37.38,36.82,37.09,332600.0,18.761,18.761,18.4799,18.6154,332600.0
2007-02-28 09:30:00,37.0,37.22,36.7,37.17,307000.0,18.5702,18.6807,18.4197,18.6556,307000.0
2007-02-28 10:00:00,37.17,37.49,36.95,37.33,265400.0,18.6556,18.8162,18.5451,18.7359,265400.0
2007-02-28 10:30:00,37.48,37.62,37.32,37.38,306000.0,18.8112,18.8814,18.7309,18.761,306000.0
2007-02-28 11:00:00,37.37,37.49,37.33,37.42,290600.0,18.7559,18.8162,18.7359,18.781,290600.0
2007-02-28 11:30:00,37.42,37.44,37.32,37.35,205000.0,18.781,18.7911,18.7309,18.7459,205000.0
2007-02-28 12:00:00,37.35,37.54,37.32,37.51,204200.0,18.7459,18.8413,18.7309,18.8262,204200.0
2007-02-28 12:30:00,37.5,37.62,37.5,37.54,227200.0,18.8212,18.8814,18.8212,18.8413,227200.0
2007-02-28 13:00:00,37.53,37.63,37.32,37.61,276600.0,18.8363,18.8864,18.7309,18.8764,276600.0
2007-02-28 13:30:00,37.6,37.64,37.32,37.33,160200.0,18.8714,18.8915,18.7309,18.7359,160200.0
2007-02-28 14:00:00,37.33,37.48,37.26,37.33,216600.0,18.7359,18.8112,18.7007,18.7359,216600.0
2007-02-28 14:30:00,37.35,37.48,37.34,37.4,154600.0,18.7459,18.8112,18.7409,18.771,154600.0
2007-02-28 15:00:00,37.39,37.55,37.38,37.48,127800.0,18.766,18.8463,18.761,18.8112,127800.0
2007-02-28 15:30:00,37.47,37.49,37.38,37.41,279000.0,18.8061,18.8162,18.761,18.776,279000.0
2007-03-01 09:30:00,37.02,37.27,36.68,36.8,453200.0,18.5803,18.7058,18.4096,18.4699,453200.0
2007-03-01 10:00:00,36.8,37.3,36.49,37.24,490200.0,18.4699,18.7208,18.3143,18.6907,490200.0
2007-03-01 10:30:00,37.05,37.73,36.99,37.5,355600.0,18.5953,18.9366,18.5652,18.8212,355600.0
2007-03-01 11:00:00,37.6,37.73,37.5,37.58,194400.0,18.8714,18.9366,18.8212,18.8613,194400.0
2007-03-01 11:30:00,37.57,37.68,37.34,37.38,138400.0,18.8563,18.9115,18.7409,18.761,138400.0
2007-03-01 12:00:00,37.37,37.57,37.36,37.55,92800.0,18.7559,18.8563,18.7509,18.8463,92800.0
2007-03-01 12:30:00,37.54,37.61,37.47,37.57,75000.0,18.8413,18.8764,18.8061,18.8563,75000.0
2007-03-01 13:00:00,37.59,37.59,37.46,37.55,66800.0,18.8664,18.8664,18.8011,18.8463,66800.0
2007-03-01 13:30:00,37.54,37.61,37.44,37.57,102000.0,18.8413,18.8764,18.7911,18.8563,102000.0
2007-03-01 14:00:00,37.56,37.67,37.48,37.48,163600.0,18.8513,18.9065,18.8112,18.8112,163600.0
2007-03-01 14:30:00,37.47,37.7,37.47,37.7,162600.0,18.8061,18.9216,18.8061,18.9216,162600.0
2007-03-01 15:00:00,37.71,37.71,37.43,37.49,314200.0,18.9266,18.9266,18.7861,18.8162,314200.0
2007-03-01 15:30:00,37.49,37.6,37.45,37.5,276600.0,18.8162,18.8714,18.7961,18.8212,276600.0
2007-03-02 09:30:00,37.32,37.43,37.02,37.07,137600.0,18.7309,18.7861,18.5803,18.6054,137600.0
2007-03-02 10:00:00,37.08,37.22,36.99,37.16,147400.0,18.6104,18.6807,18.5652,18.6505,147400.0
2007-03-02 10:30:00,37.16,37.22,37.09,37.16,159000.0,18.6505,18.6807,18.6154,18.6505,159000.0
2007-03-02 11:00:00,37.15,37.4,37.12,37.38,134000.0,18.6455,18.771,18.6305,18.761,134000.0
2007-03-02 11:30:00,37.35,37.43,37.3,37.36,174800.0,18.7459,18.7861,18.7208,18.7509,174800.0
2007-03-02 12:00:00,37.35,37.49,37.35,37.35,178400.0,18.7459,18.8162,18.7459,18.7459,178400.0
2007-03-02 12:30:00,37.35,37.49,37.29,37.47,175800.0,18.7459,18.8162,18.7158,18.8061,175800.0
2007-03-02 13:00:00,37.49,37.52,37.23,37.26,98800.0,18.8162,18.8312,18.6857,18.7007,98800.0
2007-03-02 13:30:00,37.24,37.35,37.18,37.29,96200.0,18.6907,18.7459,18.6606,18.7158,96200.0
2007-03-02 14:00:00,37.31,37.33,37.17,37.23,145600.0,18.7258,18.7359,18.6556,18.6857,145600.0
2007-03-02 14:30:00,37.21,37.31,37.17,37.24,107800.0,18.6756,18.7258,18.6556,18.6907,107800.0
2007-03-02 15:00:00,37.21,37.29,37.2,37.21,95400.0,18.6756,18.7158,18.6706,18.6756,95400.0
2007-03-02 15:30:00,37.22,37.24,36.93,36.96,338000.0,18.6807,18.6907,18.5351,18.5502,338000.0
2007-03-05 09:30:00,36.8,37.02,36.56,36.99,195400.0,18.4699,18.5803,18.3494,18.5652,195400.0
2007-03-05 10:00:00,36.98,36.98,36.76,36.88,201400.0,18.5602,18.5602,18.4498,18.51,201400.0
2007-03-05 10:30:00,36.9,36.98,36.85,36.92,152200.0,18.5201,18.5602,18.495,18.5301,152200.0
2007-03-05 11:00:00,36.93,37.05,36.88,37.01,136200.0,18.5351,18.5953,18.51,18.5753,136200.0
2007-03-05 11:30:00,37.01,37.01,36.8,36.82,87600.0,18.5753,18.5753,18.4699,18.4799,87600.0
2007-03-05 12:00:00,36.81,36.83,36.72,36.8,70800.0,18.4749,18.4849,18.4297,18.4699,70800.0
2007-03-05 12:30:00,36.8,36.87,36.72,36.77,116000.0,18.4699,18.505,18.4297,18.4548,116000.0
2007-03-05 13:00:00,36.76,36.84,36.7,36.77,114600.0,18.4498,18.4899,18.4197,18.4548,114600.0
2007-03-05 13:30:00,36.77,36.95,36.77,36.94,137000.0,18.4548,18.5451,18.4548,18.5401,137000.0
2007-03-05 14:00:00,36.94,37.01,36.87,36.92,189600.0,18.5401,18.5753,18.505,18.5301,189600.0
2007-03-05 14:30:00,36.93,36.98,36.91,36.97,175000.0,18.5351,18.5602,18.5251,18.5552,175000.0
2007-03-05 15:00:00,36.98,36.98,36.74,36.87,213400.0,18.5602,18.5602,18.4398,18.505,213400.0
2007-03-05 15:30:00,36.86,36.88,36.61,36.65,274400.0,18.5,18.51,18.3745,18.3946,274400.0
2007-03-06 09:30:00,37.4,37.4,36.44,36.9,228600.0,18.771,18.771,18.2892,18.5201,228600.0
2007-03-06 10:00:00,36.9,36.93,36.7,36.86,137600.0,18.5201,18.5351,18.4197,18.5,137600.0
2007-03-06 10:30:00,36.87,36.94,36.79,36.82,158800.0,18.505,18.5401,18.4648,18.4799,158800.0
2007-03-06 11:00:00,36.83,36.88,36.82,36.85,92800.0,18.4849,18.51,18.4799,18.495,92800.0
2007-03-06 11:30:00,36.85,36.88,36.66,36.7,260400.0,18.495,18.51,18.3996,18.4197,260400.0
2007-03-06 12:00:00,36.71,36.77,36.68,36.74,363000.0,18.4247,18.4548,18.4096,18.4398,363000.0
2007-03-06 12:30:00,36.73,36.81,36.71,36.77,246800.0,18.4347,18.4749,18.4247,18.4548,246800.0
2007-03-06 13:00:00,36.78,36.79,36.73,36.75,69800.0,18.4598,18.4648,18.4347,18.4448,69800.0
2007-03-06 13:30:00,36.74,36.82,36.71,36.72,156600.0,18.4398,18.4799,18.4247,18.4297,156600.0
2007-03-06 14:00:00,36.72,36.83,36.72,36.77,185600.0,18.4297,18.4849,18.4297,18.4548,185600.0
2007-03-06 14:30:00,36.76,36.79,36.75,36.79,88800.0,18.4498,18.4648,18.4448,18.4648,88800.0
2007-03-06 15:00:00,36.79,36.98,36.79,36.91,162600.0,18.4648,18.5602,18.4648,18.5251,162600.0
2007-03-06 15:30:00,36.91,37.0,36.89,36.94,390400.0,18.5251,18.5702,18.515,18.5401,390400.0
2007-03-07 09:30:00,36.66,37.0,36.56,36.77,254800.0,18.5464,18.7184,18.4958,18.602,254800.0
2007-03-07 10:00:00,36.76,36.85,36.71,36.85,74000.0,18.597,18.6425,18.5717,18.6425,74000.0
2007-03-07 10:30:00,36.83,36.85,36.69,36.78,95800.0,18.6324,18.6425,18.5615,18.6071,95800.0
2007-03-07 11:00:00,36.77,36.85,36.74,36.83,91200.0,18.602,18.6425,18.5868,18.6324,91200.0
2007-03-07 11:30:00,36.83,36.83,36.74,36.83,40800.0,18.6324,18.6324,18.5868,18.6324,40800.0
2007-03-07 12:00:00,36.82,36.85,36.79,36.85,49400.0,18.6273,18.6425,18.6121,18.6425,49400.0
2007-03-07 12:30:00,36.85,36.88,36.81,36.88,57000.0,18.6425,18.6577,18.6222,18.6577,57000.0
2007-03-07 13:00:00,36.87,36.95,36.83,36.92,69600.0,18.6526,18.6931,18.6324,18.6779,69600.0
2007-03-07 13:30:00,36.92,36.99,36.92,36.95,41000.0,18.6779,18.7133,18.6779,18.6931,41000.0
2007-03-07 14:00:00,36.95,36.99,36.91,36.92,89800.0,18.6931,18.7133,18.6728,18.6779,89800.0
2007-03-07 14:30:00,36.92,37.0,36.88,36.89,92200.0,18.6779,18.7184,18.6577,18.6627,92200.0
2007-03-07 15:00:00,36.88,36.97,36.82,36.82,80200.0,18.6577,18.7032,18.6273,18.6273,80200.0
2007-03-07 15:30:00,36.82,36.93,36.67,36.67,237200.0,18.6273,18.683,18.5514,18.5514,237200.0
2007-03-08 09:30:00,36.97,37.02,36.72,36.99,175600.0,18.7032,18.7285,18.5767,18.7133,175600.0
2007-03-08 10:00:00,36.99,37.12,36.9,37.1,227200.0,18.7133,18.7791,18.6678,18.769,227200.0
2007-03-08 10:30:00,37.11,37.11,36.99,37.08,150800.0,18.774,18.774,18.7133,18.7588,150800.0
2007-03-08 11:00:00,37.1,37.15,37.08,37.1,71200.0,18.769,18.7943,18.7588,18.769,71200.0
2007-03-08 11:30:00,37.1,37.27,37.06,37.24,118800.0,18.769,18.855,18.7487,18.8398,118800.0
2007-03-08 12:00:00,37.25,37.29,37.23,37.27,83600.0,18.8448,18.8651,18.8347,18.855,83600.0
2007-03-08 12:30:00,37.27,37.27,37.16,37.27,151000.0,18.855,18.855,18.7993,18.855,151000.0
2007-03-08 13:00:00,37.27,37.27,37.16,37.17,109000.0,18.855,18.855,18.7993,18.8044,109000.0
2007-03-08 13:30:00,37.17,37.18,37.12,37.12,93400.0,18.8044,18.8094,18.7791,18.7791,93400.0
2007-03-08 14:00:00,37.11,37.12,37.02,37.03,102200.0,18.774,18.7791,18.7285,18.7335,102200.0
2007-03-08 14:30:00,37.02,37.04,36.94,36.98,204800.0,18.7285,18.7386,18.688,18.7083,204800.0
2007-03-08 15:00:00,36.98,37.0,36.93,36.95,127600.0,18.7083,18.7184,18.683,18.6931,127600.0
2007-03-08 15:30:00,36.95,36.97,36.71,36.78,490200.0,18.6931,18.7032,18.5717,18.6071,490200.0
2007-03-09 09:30:00,36.94,37.16,36.82,37.08,133400.0,18.688,18.7993,18.6273,18.7588,133400.0
2007-03-09 10:00:00,37.09,37.13,36.77,36.96,126200.0,18.7639,18.7841,18.602,18.6981,126200.0
2007-03-09 10:30:00,36.98,36.98,36.79,36.94,121800.0,18.7083,18.7083,18.6121,18.688,121800.0
2007-03-09 11:00:00,36.94,37.07,36.92,37.02,163400.0,18.688,18.7538,18.6779,18.7285,163400.0
2007-03-09 11:30:00,37.02,37.19,37.02,37.19,120600.0,18.7285,18.8145,18.7285,18.8145,120600.0
2007-03-09 12:00:00,37.19,37.35,37.17,37.35,202200.0,18.8145,18.8954,18.8044,18.8954,202200.0
2007-03-09 12:30:00,37.35,37.46,37.34,37.45,274600.0,18.8954,18.9511,18.8904,18.946,274600.0
2007-03-09 13:00:00,37.44,37.54,37.43,37.54,193200.0,18.941,18.9916,18.9359,18.9916,193200.0
2007-03-09 13:30:00,37.52,37.57,37.43,37.47,195200.0,18.9814,19.0067,18.9359,18.9561,195200.0
2007-03-09 14:00:00,37.45,37.52,37.43,37.47,236400.0,18.946,18.9814,18.9359,18.9561,236400.0
2007-03-09 14:30:00,37.45,37.46,37.2,37.35,366200.0,18.946,18.9511,18.8196,18.8954,366200.0
2007-03-09 15:00:00,37.34,37.52,37.34,37.51,282600.0,18.8904,18.9814,18.8904,18.9764,282600.0
2007-03-09 15:30:00,37.52,37.58,37.48,37.49,335400.0,18.9814,19.0118,18.9612,18.9663,335400.0
2007-03-12 09:30:00,37.41,37.48,37.34,37.37,88800.0,18.9258,18.9612,18.8904,18.9056,88800.0
2007-03-12 10:00:00,37.37,37.57,37.35,37.56,122600.0,18.9056,19.0067,18.8954,19.0017,122600.0
2007-03-12 10:30:00,37.56,37.6,37.53,37.6,169400.0,19.0017,19.0219,18.9865,19.0219,169400.0
2007-03-12 11:00:00,37.6,37.69,37.57,37.58,95800.0,19.0219,19.0674,19.0067,19.0118,95800.0
2007-03-12 11:30:00,37.58,37.65,37.57,37.65,66600.0,19.0118,19.0472,19.0067,19.0472,66600.0
2007-03-12 12:00:00,37.63,37.74,37.62,37.63,78400.0,19.0371,19.0927,19.032,19.0371,78400.0
2007-03-12 12:30:00,37.63,37.87,37.63,37.87,107800.0,19.0371,19.1585,19.0371,19.1585,107800.0
2007-03-12 13:00:00,37.86,37.92,37.85,37.88,126600.0,19.1534,19.1838,19.1484,19.1636,126600.0
2007-03-12 13:30:00,37.88,37.9,37.88,37.88,87200.0,19.1636,19.1737,19.1636,19.1636,87200.0
2007-03-12 14:00:00,37.88,38.11,37.87,38.11,327400.0,19.1636,19.2799,19.1585,19.2799,327400.0
2007-03-12 14:30:00,38.11,38.33,38.1,38.29,273000.0,19.2799,19.3912,19.2749,19.371,273000.0
2007-03-12 15:00:00,38.3,38.3,38.23,38.24,187200.0,19.376,19.376,19.3406,19.3457,187200.0
2007-03-12 15:30:00,38.24,38.24,38.15,38.2,425000.0,19.3457,19.3457,19.3002,19.3255,425000.0
2007-03-13 09:30:00,38.52,39.01,38.52,38.96,719800.0,19.4873,19.7352,19.4873,19.7099,719800.0
2007-03-13 10:00:00,38.96,39.18,38.91,39.18,344400.0,19.7099,19.8212,19.6846,19.8212,344400.0
2007-03-13 10:30:00,39.18,39.27,38.99,39.06,244600.0,19.8212,19.8668,19.7251,19.7605,244600.0
2007-03-13 11:00:00,39.06,39.19,39.0,39.07,221600.0,19.7605,19.8263,19.7302,19.7656,221600.0
2007-03-13 11:30:00,39.06,39.09,38.97,39.05,258000.0,19.7605,19.7757,19.715,19.7555,258000.0
2007-03-13 12:00:00,39.06,39.18,38.87,39.02,318800.0,19.7605,19.8212,19.6644,19.7403,318800.0
2007-03-13 12:30:00,39.02,39.17,38.88,38.92,333400.0,19.7403,19.8162,19.6695,19.6897,333400.0
2007-03-13 13:00:00,38.91,38.98,38.8,38.83,266600.0,19.6846,19.7201,19.629,19.6442,266600.0
2007-03-13 13:30:00,38.82,38.9,38.43,38.65,399200.0,19.6391,19.6796,19.4418,19.5531,399200.0
2007-03-13 14:00:00,38.67,38.68,38.24,38.45,378800.0,19.5632,19.5683,19.3457,19.4519,378800.0
2007-03-13 14:30:00,38.43,38.45,38.09,38.13,194200.0,19.4418,19.4519,19.2698,19.29,194200.0
2007-03-13 15:00:00,38.13,38.27,37.79,38.1,464000.0,19.29,19.3609,19.118,19.2749,464000.0
2007-03-13 15:30:00,38.1,38.22,37.92,38.05,414400.0,19.2749,19.3356,19.1838,19.2496,414400.0
2007-03-14 09:30:00,38.15,38.46,38.13,38.25,318200.0,19.3002,19.457,19.29,19.3507,318200.0
2007-03-14 10:00:00,38.25,38.63,38.12,38.51,211000.0,19.3507,19.543,19.285,19.4823,211000.0
2007-03-14 10:30:00,38.54,38.7,38.5,38.6,224800.0,19.4975,19.5784,19.4772,19.5278,224800.0
2007-03-14 11:00:00,38.59,38.74,38.59,38.6,163200.0,19.5228,19.5986,19.5228,19.5278,163200.0
2007-03-14 11:30:00,38.6,38.66,38.51,38.53,254200.0,19.5278,19.5582,19.4823,19.4924,254200.0
2007-03-14 12:00:00,38.52,38.52,38.01,38.22,276200.0,19.4873,19.4873,19.2293,19.3356,276200.0
2007-03-14 12:30:00,38.22,38.33,38.16,38.2,294200.0,19.3356,19.3912,19.3052,19.3255,294200.0
2007-03-14 13:00:00,38.19,38.58,38.18,38.34,286400.0,19.3204,19.5177,19.3153,19.3963,286400.0
2007-03-14 13:30:00,38.33,38.57,38.24,38.41,158800.0,19.3912,19.5126,19.3457,19.4317,158800.0
2007-03-14 14:00:00,38.41,38.59,38.28,38.44,225200.0,19.4317,19.5228,19.3659,19.4469,225200.0
2007-03-14 14:30:00,38.42,38.49,38.3,38.44,245400.0,19.4368,19.4722,19.376,19.4469,245400.0
2007-03-14 15:00:00,38.44,38.56,38.41,38.48,318000.0,19.4469,19.5076,19.4317,19.4671,318000.0
2007-03-14 15:30:00,38.48,38.59,38.38,38.49,250600.0,19.4671,19.5228,19.4165,19.4722,250600.0
2007-03-15 09:30:00,38.54,38.63,38.3,38.63,347200.0,19.4975,19.543,19.376,19.543,347200.0
2007-03-15 10:00:00,38.65,38.85,38.51,38.85,291400.0,19.5531,19.6543,19.4823,19.6543,291400.0
2007-03-15 10:30:00,38.85,38.92,38.8,38.83,100800.0,19.6543,19.6897,19.629,19.6442,100800.0
2007-03-15 11:00:00,38.84,39.02,38.84,39.02,111600.0,19.6492,19.7403,19.6492,19.7403,111600.0
2007-03-15 11:30:00,39.03,39.03,38.81,38.88,100400.0,19.7454,19.7454,19.6341,19.6695,100400.0
2007-03-15 12:00:00,38.88,39.02,38.86,39.0,105200.0,19.6695,19.7403,19.6593,19.7302,105200.0
2007-03-15 12:30:00,39.01,39.16,39.0,39.1,136000.0,19.7352,19.8111,19.7302,19.7808,136000.0
2007-03-15 13:00:00,39.11,39.19,39.04,39.11,110000.0,19.7858,19.8263,19.7504,19.7858,110000.0
2007-03-15 13:30:00,39.12,39.13,38.92,39.04,227600.0,19.7909,19.7959,19.6897,19.7504,227600.0
2007-03-15 14:00:00,39.05,39.16,38.99,39.16,171600.0,19.7555,19.8111,19.7251,19.8111,171600.0
2007-03-15 14:30:00,39.16,39.27,39.1,39.24,194200.0,19.8111,19.8668,19.7808,19.8516,194200.0
2007-03-15 15:00:00,39.25,39.26,39.0,39.01,184200.0,19.8566,19.8617,19.7302,19.7352,184200.0
2007-03-15 15:30:00,39.01,39.18,39.01,39.1,218600.0,19.7352,19.8212,19.7352,19.7808,218600.0
2007-03-16 09:30:00,39.13,39.24,38.88,39.08,953000.0,19.7959,19.8516,19.6695,19.7706,953000.0
2007-03-16 10:00:00,39.07,39.19,38.95,39.02,131000.0,19.7656,19.8263,19.7049,19.7403,131000.0
2007-03-16 10:30:00,39.03,39.09,38.96,38.98,74800.0,19.7454,19.7757,19.7099,19.7201,74800.0
2007-03-16 11:00:00,38.98,39.18,38.94,39.02,233200.0,19.7201,19.8212,19.6998,19.7403,233200.0
2007-03-16 11:30:00,39.04,39.08,38.83,38.88,173200.0,19.7504,19.7706,19.6442,19.6695,173200.0
2007-03-16 12:00:00,38.88,38.98,38.83,38.88,79800.0,19.6695,19.7201,19.6442,19.6695,79800.0
2007-03-16 12:30:00,38.88,38.88,38.77,38.81,67200.0,19.6695,19.6695,19.6138,19.6341,67200.0
2007-03-16 13:00:00,38.81,38.94,38.76,38.88,66800.0,19.6341,19.6998,19.6088,19.6695,66800.0
2007-03-16 13:30:00,38.89,38.94,38.81,38.87,74800.0,19.6745,19.6998,19.6341,19.6644,74800.0
2007-03-16 14:00:00,38.88,38.91,38.63,38.78,119000.0,19.6695,19.6846,19.543,19.6189,119000.0
2007-03-16 14:30:00,38.78,38.81,38.63,38.8,99800.0,19.6189,19.6341,19.543,19.629,99800.0
2007-03-16 15:00:00,38.78,38.8,38.67,38.74,138800.0,19.6189,19.629,19.5632,19.5986,138800.0
2007-03-16 15:30:00,38.76,38.96,38.7,38.73,243600.0,19.6088,19.7099,19.5784,19.5936,243600.0
2007-03-19 09:30:00,38.91,38.99,38.66,38.9,218800.0,19.6846,19.7251,19.5582,19.6796,218800.0
2007-03-19 10:00:00,38.9,38.97,38.71,38.92,136200.0,19.6796,19.715,19.5835,19.6897,136200.0
2007-03-19 10:30:00,38.89,38.99,38.81,38.9,82000.0,19.6745,19.7251,19.6341,19.6796,82000.0
2007-03-19 11:00:00,38.9,38.99,38.8,38.94,97000.0,19.6796,19.7251,19.629,19.6998,97000.0
2007-03-19 11:30:00,38.94,39.13,38.94,38.99,116800.0,19.6998,19.7959,19.6998,19.7251,116800.0
2007-03-19 12:00:00,38.99,39.12,38.97,39.05,58800.0,19.7251,19.7909,19.715,19.7555,58800.0
2007-03-19 12:30:00,39.05,39.08,38.99,39.01,67800.0,19.7555,19.7706,19.7251,19.7352,67800.0
2007-03-19 13:00:00,39.01,39.02,38.88,38.88,82800.0,19.7352,19.7403,19.6695,19.6695,82800.0
2007-03-19 13:30:00,38.9,38.95,38.85,38.93,94400.0,19.6796,19.7049,19.6543,19.6948,94400.0
2007-03-19 14:00:00,38.92,39.01,38.92,38.97,85800.0,19.6897,19.7352,19.6897,19.715,85800.0
2007-03-19 14:30:00,38.96,39.02,38.91,39.01,141400.0,19.7099,19.7403,19.6846,19.7352,141400.0
2007-03-19 15:00:00,39.01,39.01,38.85,38.88,123000.0,19.7352,19.7352,19.6543,19.6695,123000.0
2007-03-19 15:30:00,38.9,39.04,38.87,38.91,205000.0,19.6796,19.7504,19.6644,19.6846,205000.0
2007-03-20 09:30:00,39.0,39.0,38.75,38.85,192400.0,19.7302,19.7302,19.6037,19.6543,192400.0
2007-03-20 10:00:00,38.84,38.91,38.76,38.85,91800.0,19.6492,19.6846,19.6088,19.6543,91800.0
2007-03-20 10:30:00,38.88,38.92,38.8,38.88,180800.0,19.6695,19.6897,19.629,19.6695,180800.0
2007-03-20 11:00:00,38.88,38.93,38.85,38.93,143200.0,19.6695,19.6948,19.6543,19.6948,143200.0
2007-03-20 11:30:00,38.92,38.96,38.87,38.96,127000.0,19.6897,19.7099,19.6644,19.7099,127000.0
2007-03-20 12:00:00,38.96,38.99,38.88,38.97,154000.0,19.7099,19.7251,19.6695,19.715,154000.0
2007-03-20 12:30:00,38.98,39.13,38.95,39.13,142000.0,19.7201,19.7959,19.7049,19.7959,142000.0
2007-03-20 13:00:00,39.13,39.19,39.06,39.07,107800.0,19.7959,19.8263,19.7605,19.7656,107800.0
2007-03-20 13:30:00,39.07,39.12,38.92,39.01,123000.0,19.7656,19.7909,19.6897,19.7352,123000.0
2007-03-20 14:00:00,39.0,39.05,38.94,38.96,191600.0,19.7302,19.7555,19.6998,19.7099,191600.0
2007-03-20 14:30:00,38.96,39.05,38.95,39.04,149200.0,19.7099,19.7555,19.7049,19.7504,149200.0
2007-03-20 15:00:00,39.05,39.13,39.04,39.1,138600.0,19.7555,19.7959,19.7504,19.7808,138600.0
2007-03-20 15:30:00,39.1,39.15,39.06,39.13,327200.0,19.7808,19.8061,19.7605,19.7959,327200.0
2007-03-21 09:30:00,39.13,39.19,38.81,38.91,160200.0,19.7959,19.8263,19.6341,19.6846,160200.0
2007-03-21 10:00:00,38.91,39.02,38.89,38.97,103800.0,19.6846,19.7403,19.6745,19.715,103800.0
2007-03-21 10:30:00,38.99,39.02,38.88,38.93,180200.0,19.7251,19.7403,19.6695,19.6948,180200.0
2007-03-21 11:00:00,38.93,38.95,38.85,38.92,134400.0,19.6948,19.7049,19.6543,19.6897,134400.0
2007-03-21 11:30:00,38.91,38.98,38.9,38.96,156000.0,19.6846,19.7201,19.6796,19.7099,156000.0
2007-03-21 12:00:00,38.96,39.05,38.96,39.04,1086800.0,19.7099,19.7555,19.7099,19.7504,1086800.0
2007-03-21 12:30:00,39.04,39.28,39.02,39.26,145600.0,19.7504,19.8718,19.7403,19.8617,145600.0
2007-03-21 13:00:00,39.26,39.42,39.22,39.4,142600.0,19.8617,19.9427,19.8415,19.9325,142600.0
2007-03-21 13:30:00,39.4,39.48,39.4,39.42,181200.0,19.9325,19.973,19.9325,19.9427,181200.0
2007-03-21 14:00:00,39.43,39.83,39.25,39.81,353000.0,19.9477,20.1501,19.8566,20.14,353000.0
2007-03-21 14:30:00,39.81,39.88,39.67,39.77,281800.0,20.14,20.1754,20.0691,20.1197,281800.0
2007-03-21 15:00:00,39.77,39.82,39.68,39.75,545600.0,20.1197,20.145,20.0742,20.1096,545600.0
2007-03-21 15:30:00,39.76,39.87,39.68,39.81,516800.0,20.1147,20.1703,20.0742,20.14,516800.0
2007-03-22 09:30:00,39.87,39.94,39.7,39.78,180400.0,20.1703,20.2057,20.0843,20.1248,180400.0
2007-03-22 10:00:00,39.78,39.91,39.63,39.77,175800.0,20.1248,20.1905,20.0489,20.1197,175800.0
2007-03-22 10:30:00,39.78,39.85,39.7,39.73,138000.0,20.1248,20.1602,20.0843,20.0995,138000.0
2007-03-22 11:00:00,39.71,39.8,39.68,39.74,151200.0,20.0894,20.1349,20.0742,20.1045,151200.0
2007-03-22 11:30:00,39.74,39.79,39.71,39.77,562800.0,20.1045,20.1298,20.0894,20.1197,562800.0
2007-03-22 12:00:00,39.76,39.83,39.72,39.81,155000.0,20.1147,20.1501,20.0944,20.14,155000.0
2007-03-22 12:30:00,39.81,39.88,39.75,39.84,87800.0,20.14,20.1754,20.1096,20.1551,87800.0
2007-03-22 13:00:00,39.84,39.93,39.84,39.89,188400.0,20.1551,20.2007,20.1551,20.1804,188400.0
2007-03-22 13:30:00,39.9,39.91,39.85,39.9,82000.0,20.1855,20.1905,20.1602,20.1855,82000.0
2007-03-22 14:00:00,39.9,39.96,39.83,39.95,263200.0,20.1855,20.2158,20.1501,20.2108,263200.0
2007-03-22 14:30:00,39.95,40.05,39.92,40.02,164400.0,20.2108,20.2614,20.1956,20.2462,164400.0
2007-03-22 15:00:00,40.02,40.02,39.9,39.99,219600.0,20.2462,20.2462,20.1855,20.231,219600.0
2007-03-22 15:30:00,39.98,40.02,39.88,40.01,406000.0,20.226,20.2462,20.1754,20.2411,406000.0
2007-03-23 09:30:00,40.49,40.53,40.03,40.52,626600.0,20.484,20.5042,20.2513,20.4991,626600.0
2007-03-23 10:00:00,40.52,40.77,40.45,40.49,557400.0,20.4991,20.6256,20.4637,20.484,557400.0
2007-03-23 10:30:00,40.49,40.7,40.47,40.64,355400.0,20.484,20.5902,20.4738,20.5599,355400.0
2007-03-23 11:00:00,40.63,40.69,40.55,40.55,362200.0,20.5548,20.5851,20.5143,20.5143,362200.0
2007-03-23 11:30:00,40.56,40.69,40.51,40.69,217600.0,20.5194,20.5851,20.4941,20.5851,217600.0
2007-03-23 12:00:00,40.69,40.79,40.63,40.78,206000.0,20.5851,20.6357,20.5548,20.6307,206000.0
2007-03-23 12:30:00,40.78,40.78,40.66,40.72,326200.0,20.6307,20.6307,20.57,20.6003,326200.0
2007-03-23 13:00:00,40.73,40.74,40.62,40.71,242200.0,20.6054,20.6104,20.5497,20.5953,242200.0
2007-03-23 13:30:00,40.7,40.83,40.68,40.68,202000.0,20.5902,20.656,20.5801,20.5801,202000.0
2007-03-23 14:00:00,40.68,40.69,40.52,40.52,261200.0,20.5801,20.5851,20.4991,20.4991,261200.0
2007-03-23 14:30:00,40.52,40.59,40.43,40.55,211800.0,20.4991,20.5346,20.4536,20.5143,211800.0
2007-03-23 15:00:00,40.56,40.72,40.55,40.63,171000.0,20.5194,20.6003,20.5143,20.5548,171000.0
2007-03-23 15:30:00,40.63,40.8,40.62,40.65,476200.0,20.5548,20.6408,20.5497,20.5649,476200.0
2007-03-26 09:30:00,40.77,41.1,40.68,41.08,581200.0,20.6256,20.7926,20.5801,20.7825,581200.0
2007-03-26 10:00:00,41.08,41.12,40.97,40.99,695600.0,20.7825,20.8027,20.7268,20.7369,695600.0
2007-03-26 10:30:00,40.99,41.02,40.77,41.02,296200.0,20.7369,20.7521,20.6256,20.7521,296200.0
2007-03-26 11:00:00,41.01,41.02,40.95,41.0,226000.0,20.747,20.7521,20.7167,20.742,226000.0
2007-03-26 11:30:00,41.0,41.1,41.0,41.06,135400.0,20.742,20.7926,20.742,20.7723,135400.0
2007-03-26 12:00:00,41.05,41.12,41.0,41.12,100600.0,20.7673,20.8027,20.742,20.8027,100600.0
2007-03-26 12:30:00,41.12,41.25,41.11,41.22,133000.0,20.8027,20.8685,20.7976,20.8533,133000.0
2007-03-26 13:00:00,41.22,41.24,41.13,41.16,195200.0,20.8533,20.8634,20.8077,20.8229,195200.0
2007-03-26 13:30:00,41.17,41.29,41.17,41.24,198800.0,20.828,20.8887,20.828,20.8634,198800.0
2007-03-26 14:00:00,41.26,41.35,41.26,41.33,268200.0,20.8735,20.919,20.8735,20.9089,268200.0
2007-03-26 14:30:00,41.33,41.33,41.27,41.29,246000.0,20.9089,20.9089,20.8786,20.8887,246000.0
2007-03-26 15:00:00,41.29,41.33,41.25,41.32,190600.0,20.8887,20.9089,20.8685,20.9039,190600.0
2007-03-26 15:30:00,41.32,41.42,41.29,41.35,466000.0,20.9039,20.9545,20.8887,20.919,466000.0
2007-03-27 09:30:00,41.28,41.58,41.28,41.49,405800.0,20.8836,21.0354,20.8836,20.9899,405800.0
2007-03-27 10:00:00,41.48,41.59,41.24,41.25,320200.0,20.9848,21.0405,20.8634,20.8685,320200.0
2007-03-27 10:30:00,41.24,41.3,41.18,41.3,246600.0,20.8634,20.8937,20.833,20.8937,246600.0
2007-03-27 11:00:00,41.29,41.29,41.09,41.11,167200.0,20.8887,20.8887,20.7875,20.7976,167200.0
2007-03-27 11:30:00,41.1,41.27,41.09,41.23,255800.0,20.7926,20.8786,20.7875,20.8583,255800.0
2007-03-27 12:00:00,41.23,41.42,41.19,41.37,166200.0,20.8583,20.9545,20.8381,20.9292,166200.0
2007-03-27 12:30:00,41.37,41.41,41.34,41.37,107200.0,20.9292,20.9494,20.914,20.9292,107200.0
2007-03-27 13:00:00,41.38,41.47,41.37,41.46,275800.0,20.9342,20.9798,20.9292,20.9747,275800.0
2007-03-27 13:30:00,41.46,41.5,41.41,41.44,69400.0,20.9747,20.9949,20.9494,20.9646,69400.0
2007-03-27 14:00:00,41.43,41.46,41.35,41.44,262800.0,20.9595,20.9747,20.919,20.9646,262800.0
2007-03-27 14:30:00,41.43,41.44,41.38,41.43,174200.0,20.9595,20.9646,20.9342,20.9595,174200.0
2007-03-27 15:00:00,41.43,41.52,41.41,41.48,237600.0,20.9595,21.005,20.9494,20.9848,237600.0
2007-03-27 15:30:00,41.47,41.55,41.39,41.4,370800.0,20.9798,21.0202,20.9393,20.9443,370800.0
2007-03-28 09:30:00,41.27,41.6,41.24,41.5,321600.0,20.8786,21.0455,20.8634,20.9949,321600.0
2007-03-28 10:00:00,41.51,41.74,41.45,41.71,212600.0,21.0,21.1163,20.9696,21.1012,212600.0
2007-03-28 10:30:00,41.71,41.77,41.56,41.61,366800.0,21.1012,21.1315,21.0253,21.0506,366800.0
2007-03-28 11:00:00,41.6,41.71,41.47,41.47,194400.0,21.0455,21.1012,20.9798,20.9798,194400.0
2007-03-28 11:30:00,41.47,41.49,41.38,41.45,144600.0,20.9798,20.9899,20.9342,20.9696,144600.0
2007-03-28 12:00:00,41.45,41.73,41.45,41.67,174400.0,20.9696,21.1113,20.9696,21.0809,174400.0
2007-03-28 12:30:00,41.67,41.76,41.61,41.63,72000.0,21.0809,21.1265,21.0506,21.0607,72000.0
2007-03-28 13:00:00,41.65,41.7,41.61,41.67,32200.0,21.0708,21.0961,21.0506,21.0809,32200.0
2007-03-28 13:30:00,41.68,41.68,41.58,41.66,79600.0,21.086,21.086,21.0354,21.0759,79600.0
2007-03-28 14:00:00,41.65,41.68,41.49,41.55,50800.0,21.0708,21.086,20.9899,21.0202,50800.0
2007-03-28 14:30:00,41.54,41.59,41.48,41.52,93200.0,21.0152,21.0405,20.9848,21.005,93200.0
2007-03-28 15:00:00,41.52,41.53,41.4,41.51,174200.0,21.005,21.0101,20.9443,21.0,174200.0
2007-03-28 15:30:00,41.52,41.57,41.24,41.35,246000.0,21.005,21.0303,20.8634,20.919,246000.0
2007-03-29 09:30:00,40.99,41.72,40.99,41.69,192600.0,20.7369,21.1062,20.7369,21.0911,192600.0
2007-03-29 10:00:00,41.69,41.92,41.64,41.88,206000.0,21.0911,21.2074,21.0658,21.1872,206000.0
2007-03-29 10:30:00,41.87,41.88,41.73,41.74,125200.0,21.1821,21.1872,21.1113,21.1163,125200.0
2007-03-29 11:00:00,41.73,41.75,41.54,41.63,181400.0,21.1113,21.1214,21.0152,21.0607,181400.0
2007-03-29 11:30:00,41.62,41.62,41.27,41.29,107000.0,21.0556,21.0556,20.8786,20.8887,107000.0
2007-03-29 12:00:00,41.31,41.53,41.29,41.45,205400.0,20.8988,21.0101,20.8887,20.9696,205400.0
2007-03-29 12:30:00,41.44,41.47,41.4,41.44,162400.0,20.9646,20.9798,20.9443,20.9646,162400.0
2007-03-29 13:00:00,41.44,41.46,41.37,41.41,99000.0,20.9646,20.9747,20.9292,20.9494,99000.0
2007-03-29 13:30:00,41.43,41.47,41.37,41.42,75600.0,20.9595,20.9798,20.9292,20.9545,75600.0
2007-03-29 14:00:00,41.43,41.45,41.35,41.43,54600.0,20.9595,20.9696,20.919,20.9595,54600.0
2007-03-29 14:30:00,41.42,41.51,41.35,41.5,107800.0,20.9545,21.0,20.919,20.9949,107800.0
2007-03-29 15:00:00,41.49,41.63,41.46,41.56,160800.0,20.9899,21.0607,20.9747,21.0253,160800.0
2007-03-29 15:30:00,41.57,41.69,41.57,41.63,189000.0,21.0303,21.0911,21.0303,21.0607,189000.0
2007-03-30 09:30:00,41.87,42.09,41.82,42.09,234600.0,21.1821,21.2934,21.1568,21.2934,234600.0
2007-03-30 10:00:00,42.08,42.12,41.76,41.77,138800.0,21.2884,21.3086,21.1265,21.1315,138800.0
2007-03-30 10:30:00,41.78,41.8,41.74,41.74,118200.0,21.1366,21.1467,21.1163,21.1163,118200.0
2007-03-30 11:00:00,41.74,41.79,41.35,41.36,215000.0,21.1163,21.1416,20.919,20.9241,215000.0
2007-03-30 11:30:00,41.36,41.43,40.99,41.24,398400.0,20.9241,20.9595,20.7369,20.8634,398400.0
2007-03-30 12:00:00,41.25,41.26,41.0,41.23,191400.0,20.8685,20.8735,20.742,20.8583,191400.0
2007-03-30 12:30:00,41.24,41.57,41.15,41.49,162800.0,20.8634,21.0303,20.8179,20.9899,162800.0
2007-03-30 13:00:00,41.49,41.61,41.44,41.5,93200.0,20.9899,21.0506,20.9646,20.9949,93200.0
2007-03-30 13:30:00,41.51,41.61,41.46,41.55,123000.0,21.0,21.0506,20.9747,21.0202,123000.0
2007-03-30 14:00:00,41.55,41.67,41.53,41.63,117400.0,21.0202,21.0809,21.0101,21.0607,117400.0
2007-03-30 14:30:00,41.63,41.7,41.54,41.56,132400.0,21.0607,21.0961,21.0152,21.0253,132400.0
2007-03-30 15:00:00,41.58,41.62,41.49,41.5,161200.0,21.0354,21.0556,20.9899,20.9949,161200.0
2007-03-30 15:30:00,41.49,41.58,41.46,41.5,271400.0,20.9899,21.0354,20.9747,20.9949,271400.0
2007-04-02 09:30:00,41.67,41.94,41.49,41.8,226000.0,21.0809,21.2175,20.9899,21.1467,226000.0
2007-04-02 10:00:00,41.81,41.83,41.6,41.72,285800.0,21.1518,21.1619,21.0455,21.1062,285800.0
2007-04-02 10:30:00,41.74,42.24,41.74,42.18,311800.0,21.1163,21.3693,21.1163,21.3389,311800.0
2007-04-02 11:00:00,42.17,42.43,42.17,42.23,500800.0,21.3339,21.4654,21.3339,21.3642,500800.0
2007-04-02 11:30:00,42.23,42.54,42.23,42.52,317400.0,21.3642,21.5211,21.3642,21.5109,317400.0
2007-04-02 12:00:00,42.52,42.63,42.46,42.59,276600.0,21.5109,21.5666,21.4806,21.5464,276600.0
2007-04-02 12:30:00,42.6,42.65,42.54,42.65,136000.0,21.5514,21.5767,21.5211,21.5767,136000.0
2007-04-02 13:00:00,42.64,42.74,42.58,42.65,388400.0,21.5717,21.6222,21.5413,21.5767,388400.0
2007-04-02 13:30:00,42.65,42.72,42.63,42.66,104000.0,21.5767,21.6121,21.5666,21.5818,104000.0
2007-04-02 14:00:00,42.66,42.79,42.6,42.76,199400.0,21.5818,21.6475,21.5514,21.6324,199400.0
2007-04-02 14:30:00,42.76,42.81,42.69,42.73,196000.0,21.6324,21.6577,21.597,21.6172,196000.0
2007-04-02 15:00:00,42.73,42.86,42.71,42.84,215000.0,21.6172,21.683,21.6071,21.6728,215000.0
2007-04-02 15:30:00,42.85,42.88,42.74,42.84,285400.0,21.6779,21.6931,21.6222,21.6728,285400.0
2007-04-03 09:30:00,42.88,43.07,42.52,42.91,392600.0,21.6931,21.7892,21.5109,21.7083,392600.0
2007-04-03 10:00:00,42.92,43.04,42.72,42.73,224000.0,21.7133,21.774,21.6121,21.6172,224000.0
2007-04-03 10:30:00,42.74,42.99,42.72,42.99,174800.0,21.6222,21.7487,21.6121,21.7487,174800.0
2007-04-03 11:00:00,42.98,42.99,42.85,42.87,162600.0,21.7437,21.7487,21.6779,21.688,162600.0
2007-04-03 11:30:00,42.85,42.99,42.85,42.96,154800.0,21.6779,21.7487,21.6779,21.7335,154800.0
2007-04-03 12:00:00,42.94,42.96,42.81,42.85,152800.0,21.7234,21.7335,21.6577,21.6779,152800.0
2007-04-03 12:30:00,42.87,42.92,42.79,42.85,103200.0,21.688,21.7133,21.6475,21.6779,103200.0
2007-04-03 13:00:00,42.85,42.97,42.84,42.94,78400.0,21.6779,21.7386,21.6728,21.7234,78400.0
2007-04-03 13:30:00,42.94,43.01,42.92,42.98,81600.0,21.7234,21.7588,21.7133,21.7437,81600.0
2007-04-03 14:00:00,42.99,43.02,42.9,42.95,90000.0,21.7487,21.7639,21.7032,21.7285,90000.0
2007-04-03 14:30:00,42.96,42.97,42.86,42.87,103800.0,21.7335,21.7386,21.683,21.688,103800.0
2007-04-03 15:00:00,42.86,42.93,42.85,42.88,141800.0,21.683,21.7184,21.6779,21.6931,141800.0
2007-04-03 15:30:00,42.88,42.92,42.8,42.84,249800.0,21.6931,21.7133,21.6526,21.6728,249800.0
2007-04-04 09:30:00,42.82,43.1,42.71,42.85,246400.0,21.6627,21.8044,21.6071,21.6779,246400.0
2007-04-04 10:00:00,42.85,42.96,42.79,42.85,170000.0,21.6779,21.7335,21.6475,21.6779,170000.0
2007-04-04 10:30:00,42.85,43.05,42.84,42.86,219200.0,21.6779,21.7791,21.6728,21.683,219200.0
2007-04-04 11:00:00,42.86,43.0,42.86,42.93,106800.0,21.683,21.7538,21.683,21.7184,106800.0
2007-04-04 11:30:00,42.93,42.98,42.88,42.88,95800.0,21.7184,21.7437,21.6931,21.6931,95800.0
2007-04-04 12:00:00,42.87,42.93,42.8,42.8,171800.0,21.688,21.7184,21.6526,21.6526,171800.0
2007-04-04 12:30:00,42.8,42.82,42.77,42.79,70200.0,21.6526,21.6627,21.6374,21.6475,70200.0
2007-04-04 13:00:00,42.8,42.81,42.7,42.71,131800.0,21.6526,21.6577,21.602,21.6071,131800.0
2007-04-04 13:30:00,42.71,42.73,42.58,42.6,194800.0,21.6071,21.6172,21.5413,21.5514,194800.0
2007-04-04 14:00:00,42.6,42.65,42.58,42.63,156800.0,21.5514,21.5767,21.5413,21.5666,156800.0
2007-04-04 14:30:00,42.62,42.63,42.52,42.62,264000.0,21.5615,21.5666,21.5109,21.5615,264000.0
2007-04-04 15:00:00,42.62,42.7,42.59,42.67,95400.0,21.5615,21.602,21.5464,21.5868,95400.0
2007-04-04 15:30:00,42.67,42.67,42.57,42.59,295200.0,21.5868,21.5868,21.5362,21.5464,295200.0
2007-04-05 09:30:00,42.47,42.7,42.42,42.58,167000.0,21.4857,21.602,21.4604,21.5413,167000.0
2007-04-05 10:00:00,42.58,42.77,42.56,42.59,97000.0,21.5413,21.6374,21.5312,21.5464,97000.0
2007-04-05 10:30:00,42.6,42.67,42.6,42.64,135000.0,21.5514,21.5868,21.5514,21.5717,135000.0
2007-04-05 11:00:00,42.63,42.64,42.61,42.63,81200.0,21.5666,21.5717,21.5565,21.5666,81200.0
2007-04-05 11:30:00,42.63,42.69,42.62,42.65,164400.0,21.5666,21.597,21.5615,21.5767,164400.0
2007-04-05 12:00:00,42.65,42.68,42.6,42.63,187800.0,21.5767,21.5919,21.5514,21.5666,187800.0
2007-04-05 12:30:00,42.63,42.65,42.62,42.63,127600.0,21.5666,21.5767,21.5615,21.5666,127600.0
2007-04-05 13:00:00,42.63,42.74,42.6,42.69,130400.0,21.5666,21.6222,21.5514,21.597,130400.0
2007-04-05 13:30:00,42.7,42.71,42.65,42.69,86400.0,21.602,21.6071,21.5767,21.597,86400.0
2007-04-05 14:00:00,42.7,42.73,42.67,42.71,71400.0,21.602,21.6172,21.5868,21.6071,71400.0
2007-04-05 14:30:00,42.71,42.73,42.67,42.7,197400.0,21.6071,21.6172,21.5868,21.602,197400.0
2007-04-05 15:00:00,42.69,42.7,42.65,42.66,194200.0,21.597,21.602,21.5767,21.5818,194200.0
2007-04-05 15:30:00,42.66,42.69,42.57,42.58,399600.0,21.5818,21.597,21.5362,21.5413,399600.0
2007-04-09 09:30:00,42.77,42.98,42.67,42.93,599400.0,21.6374,21.7437,21.5868,21.7184,599400.0
2007-04-09 10:00:00,42.92,43.16,42.88,43.05,474600.0,21.7133,21.8347,21.6931,21.7791,474600.0
2007-04-09 10:30:00,43.05,43.11,43.03,43.05,140400.0,21.7791,21.8094,21.769,21.7791,140400.0
2007-04-09 11:00:00,43.05,43.07,42.97,43.0,387800.0,21.7791,21.7892,21.7386,21.7538,387800.0
2007-04-09 11:30:00,43.0,43.13,43.0,43.12,92600.0,21.7538,21.8195,21.7538,21.8145,92600.0
2007-04-09 12:00:00,43.1,43.13,43.05,43.08,201000.0,21.8044,21.8195,21.7791,21.7943,201000.0
2007-04-09 12:30:00,43.08,43.16,43.06,43.16,226600.0,21.7943,21.8347,21.7841,21.8347,226600.0
2007-04-09 13:00:00,43.16,43.23,43.15,43.19,136800.0,21.8347,21.8701,21.8297,21.8499,136800.0
2007-04-09 13:30:00,43.19,43.26,43.16,43.2,135000.0,21.8499,21.8853,21.8347,21.855,135000.0
2007-04-09 14:00:00,43.2,43.31,43.18,43.26,297800.0,21.855,21.9106,21.8448,21.8853,297800.0
2007-04-09 14:30:00,43.26,43.35,43.24,43.33,96800.0,21.8853,21.9308,21.8752,21.9207,96800.0
2007-04-09 15:00:00,43.33,43.44,43.32,43.42,222200.0,21.9207,21.9764,21.9157,21.9663,222200.0
2007-04-09 15:30:00,43.42,43.49,43.37,43.38,685400.0,21.9663,22.0017,21.941,21.946,685400.0
2007-04-10 09:30:00,43.57,43.57,43.35,43.41,135400.0,22.0421,22.0421,21.9308,21.9612,135400.0
2007-04-10 10:00:00,43.41,43.76,43.35,43.75,247800.0,21.9612,22.1383,21.9308,22.1332,247800.0
2007-04-10 10:30:00,43.74,43.93,43.74,43.82,323400.0,22.1281,22.2243,22.1281,22.1686,323400.0
2007-04-10 11:00:00,43.82,43.92,43.8,43.84,129000.0,22.1686,22.2192,22.1585,22.1787,129000.0
2007-04-10 11:30:00,43.84,43.93,43.65,43.65,148000.0,22.1787,22.2243,22.0826,22.0826,148000.0
2007-04-10 12:00:00,43.64,43.73,43.63,43.68,553600.0,22.0776,22.1231,22.0725,22.0978,553600.0
2007-04-10 12:30:00,43.68,43.7,43.66,43.68,62000.0,22.0978,22.1079,22.0877,22.0978,62000.0
2007-04-10 13:00:00,43.68,43.76,43.68,43.73,73600.0,22.0978,22.1383,22.0978,22.1231,73600.0
2007-04-10 13:30:00,43.72,43.74,43.66,43.67,67600.0,22.118,22.1281,22.0877,22.0927,67600.0
2007-04-10 14:00:00,43.67,43.7,43.63,43.65,510400.0,22.0927,22.1079,22.0725,22.0826,510400.0
2007-04-10 14:30:00,43.65,43.67,43.58,43.63,239400.0,22.0826,22.0927,22.0472,22.0725,239400.0
2007-04-10 15:00:00,43.64,43.73,43.63,43.67,105600.0,22.0776,22.1231,22.0725,22.0927,105600.0
2007-04-10 15:30:00,43.67,43.71,43.63,43.63,421000.0,22.0927,22.113,22.0725,22.0725,421000.0
2007-04-11 09:30:00,43.6,43.7,43.48,43.54,131800.0,22.0573,22.1079,21.9966,22.027,131800.0
2007-04-11 10:00:00,43.53,43.82,43.47,43.78,230400.0,22.0219,22.1686,21.9916,22.1484,230400.0
2007-04-11 10:30:00,43.79,43.88,43.57,43.72,316400.0,22.1534,22.199,22.0421,22.118,316400.0
2007-04-11 11:00:00,43.71,43.85,43.68,43.71,384200.0,22.113,22.1838,22.0978,22.113,384200.0
2007-04-11 11:30:00,43.72,43.74,43.6,43.73,250200.0,22.118,22.1281,22.0573,22.1231,250200.0
2007-04-11 12:00:00,43.73,43.85,43.72,43.75,172800.0,22.1231,22.1838,22.118,22.1332,172800.0
2007-04-11 12:30:00,43.74,43.78,43.7,43.71,565400.0,22.1281,22.1484,22.1079,22.113,565400.0
2007-04-11 13:00:00,43.71,43.85,43.68,43.69,211400.0,22.113,22.1838,22.0978,22.1029,211400.0
2007-04-11 13:30:00,43.69,43.77,43.65,43.69,217400.0,22.1029,22.1433,22.0826,22.1029,217400.0
2007-04-11 14:00:00,43.68,43.79,43.58,43.7,435400.0,22.0978,22.1534,22.0472,22.1079,435400.0
2007-04-11 14:30:00,43.7,43.76,43.66,43.76,292600.0,22.1079,22.1383,22.0877,22.1383,292600.0
2007-04-11 15:00:00,43.75,43.76,43.7,43.72,188600.0,22.1332,22.1383,22.1079,22.118,188600.0
2007-04-11 15:30:00,43.71,43.74,43.56,43.62,329400.0,22.113,22.1281,22.0371,22.0674,329400.0
2007-04-12 09:30:00,43.7,43.85,43.47,43.6,258800.0,22.1079,22.1838,21.9916,22.0573,258800.0
2007-04-12 10:00:00,43.57,43.58,43.4,43.45,173600.0,22.0421,22.0472,21.9561,21.9814,173600.0
2007-04-12 10:30:00,43.45,43.52,43.35,43.38,115400.0,21.9814,22.0169,21.9308,21.946,115400.0
2007-04-12 11:00:00,43.38,43.4,43.21,43.24,164200.0,21.946,21.9561,21.86,21.8752,164200.0
2007-04-12 11:30:00,43.24,43.31,43.16,43.2,139600.0,21.8752,21.9106,21.8347,21.855,139600.0
2007-04-12 12:00:00,43.2,43.29,43.15,43.22,299400.0,21.855,21.9005,21.8297,21.8651,299400.0
2007-04-12 12:30:00,43.23,43.34,43.18,43.34,237800.0,21.8701,21.9258,21.8448,21.9258,237800.0
2007-04-12 13:00:00,43.34,43.39,43.31,43.38,135600.0,21.9258,21.9511,21.9106,21.946,135600.0
2007-04-12 13:30:00,43.4,43.46,43.39,43.43,137600.0,21.9561,21.9865,21.9511,21.9713,137600.0
2007-04-12 14:00:00,43.43,43.51,43.41,43.41,158400.0,21.9713,22.0118,21.9612,21.9612,158400.0
2007-04-12 14:30:00,43.41,43.47,43.4,43.41,192800.0,21.9612,21.9916,21.9561,21.9612,192800.0
2007-04-12 15:00:00,43.41,43.43,43.35,43.4,183200.0,21.9612,21.9713,21.9308,21.9561,183200.0
2007-04-12 15:30:00,43.39,43.62,43.39,43.59,463000.0,21.9511,22.0674,21.9511,22.0523,463000.0
2007-04-13 09:30:00,43.51,43.7,43.48,43.5,261400.0,22.0118,22.1079,21.9966,22.0067,261400.0
2007-04-13 10:00:00,43.49,43.54,43.15,43.18,424400.0,22.0017,22.027,21.8297,21.8448,424400.0
2007-04-13 10:30:00,43.18,43.43,43.18,43.31,156800.0,21.8448,21.9713,21.8448,21.9106,156800.0
2007-04-13 11:00:00,43.31,43.46,43.31,43.44,83200.0,21.9106,21.9865,21.9106,21.9764,83200.0
2007-04-13 11:30:00,43.43,43.57,43.41,43.51,96000.0,21.9713,22.0421,21.9612,22.0118,96000.0
2007-04-13 12:00:00,43.5,43.6,43.46,43.59,160400.0,22.0067,22.0573,21.9865,22.0523,160400.0
2007-04-13 12:30:00,43.58,43.6,43.52,43.52,80000.0,22.0472,22.0573,22.0169,22.0169,80000.0
2007-04-13 13:00:00,43.52,43.62,43.49,43.6,61400.0,22.0169,22.0674,22.0017,22.0573,61400.0
2007-04-13 13:30:00,43.6,43.65,43.55,43.56,83600.0,22.0573,22.0826,22.032,22.0371,83600.0
2007-04-13 14:00:00,43.56,43.65,43.55,43.65,106400.0,22.0371,22.0826,22.032,22.0826,106400.0
2007-04-13 14:30:00,43.65,43.65,43.5,43.54,185200.0,22.0826,22.0826,22.0067,22.027,185200.0
2007-04-13 15:00:00,43.53,43.57,43.49,43.52,258000.0,22.0219,22.0421,22.0017,22.0169,258000.0
2007-04-13 15:30:00,43.52,43.53,43.25,43.29,950800.0,22.0169,22.0219,21.8803,21.9005,950800.0
2007-04-16 09:30:00,43.52,43.6,43.35,43.42,394800.0,22.0169,22.0573,21.9308,21.9663,394800.0
2007-04-16 10:00:00,43.43,43.43,43.27,43.33,281600.0,21.9713,21.9713,21.8904,21.9207,281600.0
2007-04-16 10:30:00,43.33,43.38,43.26,43.29,217000.0,21.9207,21.946,21.8853,21.9005,217000.0
2007-04-16 11:00:00,43.29,43.3,43.22,43.25,192000.0,21.9005,21.9056,21.8651,21.8803,192000.0
2007-04-16 11:30:00,43.25,43.28,43.2,43.22,238400.0,21.8803,21.8954,21.855,21.8651,238400.0
2007-04-16 12:00:00,43.23,43.24,43.14,43.24,107600.0,21.8701,21.8752,21.8246,21.8752,107600.0
2007-04-16 12:30:00,43.24,43.34,43.24,43.27,68000.0,21.8752,21.9258,21.8752,21.8904,68000.0
2007-04-16 13:00:00,43.27,43.31,43.17,43.22,120600.0,21.8904,21.9106,21.8398,21.8651,120600.0
2007-04-16 13:30:00,43.23,43.27,43.2,43.2,106400.0,21.8701,21.8904,21.855,21.855,106400.0
2007-04-16 14:00:00,43.2,43.29,43.18,43.28,230000.0,21.855,21.9005,21.8448,21.8954,230000.0
2007-04-16 14:30:00,43.28,43.32,43.26,43.27,317400.0,21.8954,21.9157,21.8853,21.8904,317400.0
2007-04-16 15:00:00,43.27,43.28,43.2,43.23,200800.0,21.8904,21.8954,21.855,21.8701,200800.0
2007-04-16 15:30:00,43.23,43.34,43.22,43.28,277400.0,21.8701,21.9258,21.8651,21.8954,277400.0
2007-04-17 09:30:00,43.54,43.62,43.39,43.6,355600.0,22.027,22.0674,21.9511,22.0573,355600.0
2007-04-17 10:00:00,43.61,43.88,43.57,43.88,365000.0,22.0624,22.199,22.0421,22.199,365000.0
2007-04-17 10:30:00,43.88,44.18,43.88,44.17,254400.0,22.199,22.3507,22.199,22.3457,254400.0
2007-04-17 11:00:00,44.16,44.24,44.04,44.07,262200.0,22.3406,22.3811,22.2799,22.2951,262200.0
2007-04-17 11:30:00,44.06,44.27,44.06,44.23,242000.0,22.29,22.3963,22.29,22.376,242000.0
2007-04-17 12:00:00,44.23,44.36,44.23,44.31,211600.0,22.376,22.4418,22.376,22.4165,211600.0
2007-04-17 12:30:00,44.31,44.35,44.1,44.17,188000.0,22.4165,22.4367,22.3103,22.3457,188000.0
2007-04-17 13:00:00,44.17,44.19,44.04,44.09,214000.0,22.3457,22.3558,22.2799,22.3052,214000.0
2007-04-17 13:30:00,44.09,44.18,44.09,44.13,113000.0,22.3052,22.3507,22.3052,22.3255,113000.0
2007-04-17 14:00:00,44.14,44.25,44.11,44.25,144800.0,22.3305,22.3862,22.3153,22.3862,144800.0
2007-04-17 14:30:00,44.25,44.37,44.24,44.33,128200.0,22.3862,22.4469,22.3811,22.4266,128200.0
2007-04-17 15:00:00,44.33,44.38,44.26,44.31,273800.0,22.4266,22.4519,22.3912,22.4165,273800.0
2007-04-17 15:30:00,44.3,44.41,44.3,44.38,524000.0,22.4115,22.4671,22.4115,22.4519,524000.0
2007-04-18 09:30:00,43.99,44.4,43.99,44.12,235200.0,22.2546,22.462,22.2546,22.3204,235200.0
2007-04-18 10:00:00,44.15,44.18,43.96,44.12,205600.0,22.3356,22.3507,22.2394,22.3204,205600.0
2007-04-18 10:30:00,44.1,44.19,43.94,43.98,280200.0,22.3103,22.3558,22.2293,22.2496,280200.0
2007-04-18 11:00:00,43.98,44.2,43.98,44.1,104600.0,22.2496,22.3609,22.2496,22.3103,104600.0
2007-04-18 11:30:00,44.1,44.26,44.1,44.2,90600.0,22.3103,22.3912,22.3103,22.3609,90600.0
2007-04-18 12:00:00,44.21,44.26,44.19,44.24,74400.0,22.3659,22.3912,22.3558,22.3811,74400.0
2007-04-18 12:30:00,44.24,44.27,44.18,44.22,108800.0,22.3811,22.3963,22.3507,22.371,108800.0
2007-04-18 13:00:00,44.22,44.38,44.2,44.24,205400.0,22.371,22.4519,22.3609,22.3811,205400.0
2007-04-18 13:30:00,44.23,44.26,44.16,44.18,142600.0,22.376,22.3912,22.3406,22.3507,142600.0
2007-04-18 14:00:00,44.18,44.25,44.15,44.24,145200.0,22.3507,22.3862,22.3356,22.3811,145200.0
2007-04-18 14:30:00,44.24,44.33,44.23,44.33,160800.0,22.3811,22.4266,22.376,22.4266,160800.0
2007-04-18 15:00:00,44.32,44.41,44.32,44.38,275600.0,22.4216,22.4671,22.4216,22.4519,275600.0
2007-04-18 15:30:00,44.38,44.38,44.23,44.23,170000.0,22.4519,22.4519,22.376,22.376,170000.0
2007-04-19 09:30:00,44.6,44.6,43.97,44.13,263600.0,22.5632,22.5632,22.2445,22.3255,263600.0
2007-04-19 10:00:00,44.14,44.27,44.08,44.23,102600.0,22.3305,22.3963,22.3002,22.376,102600.0
2007-04-19 10:30:00,44.23,44.26,44.13,44.17,107400.0,22.376,22.3912,22.3255,22.3457,107400.0
2007-04-19 11:00:00,44.17,44.22,44.12,44.18,68000.0,22.3457,22.371,22.3204,22.3507,68000.0
2007-04-19 11:30:00,44.18,44.29,44.18,44.25,149200.0,22.3507,22.4064,22.3507,22.3862,149200.0
2007-04-19 12:00:00,44.24,44.26,44.12,44.24,140000.0,22.3811,22.3912,22.3204,22.3811,140000.0
2007-04-19 12:30:00,44.23,44.25,44.21,44.24,38000.0,22.376,22.3862,22.3659,22.3811,38000.0
2007-04-19 13:00:00,44.24,44.27,44.22,44.27,42600.0,22.3811,22.3963,22.371,22.3963,42600.0
2007-04-19 13:30:00,44.28,44.4,44.28,44.38,38000.0,22.4013,22.462,22.4013,22.4519,38000.0
2007-04-19 14:00:00,44.38,44.4,44.26,44.32,55800.0,22.4519,22.462,22.3912,22.4216,55800.0
2007-04-19 14:30:00,44.32,44.32,44.21,44.21,75800.0,22.4216,22.4216,22.3659,22.3659,75800.0
2007-04-19 15:00:00,44.21,44.27,44.19,44.24,107600.0,22.3659,22.3963,22.3558,22.3811,107600.0
2007-04-19 15:30:00,44.25,44.25,44.13,44.16,234800.0,22.3862,22.3862,22.3255,22.3406,234800.0
2007-04-20 09:30:00,44.49,44.55,43.92,44.49,851600.0,22.5076,22.5379,22.2192,22.5076,851600.0
2007-04-20 10:00:00,44.5,44.88,44.46,44.76,339400.0,22.5126,22.7049,22.4924,22.6442,339400.0
2007-04-20 10:30:00,44.76,44.76,44.47,44.51,137200.0,22.6442,22.6442,22.4975,22.5177,137200.0
2007-04-20 11:00:00,44.51,44.56,44.47,44.52,79200.0,22.5177,22.543,22.4975,22.5228,79200.0
2007-04-20 11:30:00,44.52,44.57,44.38,44.46,79000.0,22.5228,22.548,22.4519,22.4924,79000.0
2007-04-20 12:00:00,44.46,44.53,44.45,44.51,53400.0,22.4924,22.5278,22.4873,22.5177,53400.0
2007-04-20 12:30:00,44.5,44.5,44.38,44.4,72600.0,22.5126,22.5126,22.4519,22.462,72600.0
2007-04-20 13:00:00,44.41,44.43,44.35,44.38,65800.0,22.4671,22.4772,22.4367,22.4519,65800.0
2007-04-20 13:30:00,44.38,44.49,44.38,44.49,49800.0,22.4519,22.5076,22.4519,22.5076,49800.0
2007-04-20 14:00:00,44.48,44.52,44.46,44.49,78600.0,22.5025,22.5228,22.4924,22.5076,78600.0
2007-04-20 14:30:00,44.48,44.51,44.31,44.35,122200.0,22.5025,22.5177,22.4165,22.4367,122200.0
2007-04-20 15:00:00,44.35,44.44,44.32,44.38,125200.0,22.4367,22.4823,22.4216,22.4519,125200.0
2007-04-20 15:30:00,44.37,44.55,44.33,44.53,313400.0,22.4469,22.5379,22.4266,22.5278,313400.0
2007-04-23 09:30:00,44.47,44.68,44.23,44.65,198000.0,22.4975,22.6037,22.376,22.5885,198000.0
2007-04-23 10:00:00,44.67,44.97,44.66,44.93,181400.0,22.5986,22.7504,22.5936,22.7302,181400.0
2007-04-23 10:30:00,44.92,45.08,44.91,45.06,180200.0,22.7251,22.8061,22.7201,22.7959,180200.0
2007-04-23 11:00:00,45.04,45.09,44.92,45.09,162600.0,22.7858,22.8111,22.7251,22.8111,162600.0
2007-04-23 11:30:00,45.09,45.23,45.07,45.1,340800.0,22.8111,22.8819,22.801,22.8162,340800.0
2007-04-23 12:00:00,45.1,45.22,45.09,45.19,163400.0,22.8162,22.8769,22.8111,22.8617,163400.0
2007-04-23 12:30:00,45.19,45.27,45.18,45.24,191400.0,22.8617,22.9022,22.8566,22.887,191400.0
2007-04-23 13:00:00,45.25,45.25,45.2,45.21,85800.0,22.8921,22.8921,22.8668,22.8718,85800.0
2007-04-23 13:30:00,45.21,45.22,45.1,45.13,108800.0,22.8718,22.8769,22.8162,22.8314,108800.0
2007-04-23 14:00:00,45.13,45.13,44.87,44.9,302800.0,22.8314,22.8314,22.6998,22.715,302800.0
2007-04-23 14:30:00,44.9,45.06,44.87,45.01,267600.0,22.715,22.7959,22.6998,22.7706,267600.0
2007-04-23 15:00:00,44.99,44.99,44.84,44.92,274800.0,22.7605,22.7605,22.6846,22.7251,274800.0
2007-04-23 15:30:00,44.92,44.94,44.81,44.88,226800.0,22.7251,22.7352,22.6695,22.7049,226800.0
2007-04-24 09:30:00,45.05,45.22,44.96,45.07,187400.0,22.7909,22.8769,22.7453,22.801,187400.0
2007-04-24 10:00:00,45.07,45.13,44.98,45.12,244200.0,22.801,22.8314,22.7555,22.8263,244200.0
2007-04-24 10:30:00,45.1,45.11,45.03,45.08,110600.0,22.8162,22.8212,22.7808,22.8061,110600.0
2007-04-24 11:00:00,45.07,45.08,44.92,44.98,135000.0,22.801,22.8061,22.7251,22.7555,135000.0
2007-04-24 11:30:00,44.99,45.1,44.98,45.06,114000.0,22.7605,22.8162,22.7555,22.7959,114000.0
2007-04-24 12:00:00,45.07,45.22,45.05,45.21,168000.0,22.801,22.8769,22.7909,22.8718,168000.0
2007-04-24 12:30:00,45.2,45.3,45.2,45.24,81200.0,22.8668,22.9174,22.8668,22.887,81200.0
2007-04-24 13:00:00,45.24,45.24,45.13,45.19,72800.0,22.887,22.887,22.8314,22.8617,72800.0
2007-04-24 13:30:00,45.19,45.31,45.19,45.27,84800.0,22.8617,22.9224,22.8617,22.9022,84800.0
2007-04-24 14:00:00,45.27,45.35,45.2,45.28,108800.0,22.9022,22.9427,22.8668,22.9072,108800.0
2007-04-24 14:30:00,45.28,45.35,45.26,45.31,60400.0,22.9072,22.9427,22.8971,22.9224,60400.0
2007-04-24 15:00:00,45.32,45.35,45.26,45.29,64400.0,22.9275,22.9427,22.8971,22.9123,64400.0
2007-04-24 15:30:00,45.29,45.33,45.22,45.23,256000.0,22.9123,22.9325,22.8769,22.8819,256000.0
2007-04-25 09:30:00,45.44,45.58,45.27,45.52,278200.0,22.9882,23.059,22.9022,23.0287,278200.0
2007-04-25 10:00:00,45.47,45.53,45.21,45.38,177400.0,23.0034,23.0337,22.8718,22.9578,177400.0
2007-04-25 10:30:00,45.4,45.49,45.31,45.4,93600.0,22.9679,23.0135,22.9224,22.9679,93600.0
2007-04-25 11:00:00,45.4,45.43,45.32,45.38,60600.0,22.9679,22.9831,22.9275,22.9578,60600.0
2007-04-25 11:30:00,45.38,45.49,45.38,45.49,83000.0,22.9578,23.0135,22.9578,23.0135,83000.0
2007-04-25 12:00:00,45.48,45.51,45.37,45.38,106000.0,23.0084,23.0236,22.9528,22.9578,106000.0
2007-04-25 12:30:00,45.38,45.38,45.31,45.33,110600.0,22.9578,22.9578,22.9224,22.9325,110600.0
2007-04-25 13:00:00,45.33,45.33,45.26,45.26,83200.0,22.9325,22.9325,22.8971,22.8971,83200.0
2007-04-25 13:30:00,45.25,45.27,45.21,45.27,146600.0,22.8921,22.9022,22.8718,22.9022,146600.0
2007-04-25 14:00:00,45.26,45.26,45.2,45.2,103800.0,22.8971,22.8971,22.8668,22.8668,103800.0
2007-04-25 14:30:00,45.2,45.21,45.12,45.13,158200.0,22.8668,22.8718,22.8263,22.8314,158200.0
2007-04-25 15:00:00,45.13,45.17,45.09,45.15,230000.0,22.8314,22.8516,22.8111,22.8415,230000.0
2007-04-25 15:30:00,45.14,45.26,45.13,45.23,302800.0,22.8364,22.8971,22.8314,22.8819,302800.0
2007-04-26 09:30:00,44.88,46.66,44.88,44.99,327000.0,22.7049,23.6054,22.7049,22.7605,327000.0
2007-04-26 10:00:00,44.99,45.05,44.8,44.81,162200.0,22.7605,22.7909,22.6644,22.6695,162200.0
2007-04-26 10:30:00,44.82,44.92,44.78,44.81,232400.0,22.6745,22.7251,22.6543,22.6695,232400.0
2007-04-26 11:00:00,44.8,44.85,44.75,44.8,182000.0,22.6644,22.6897,22.6391,22.6644,182000.0
2007-04-26 11:30:00,44.8,44.8,44.62,44.66,158600.0,22.6644,22.6644,22.5733,22.5936,158600.0
2007-04-26 12:00:00,44.65,44.69,44.5,44.5,223000.0,22.5885,22.6088,22.5126,22.5126,223000.0
2007-04-26 12:30:00,44.5,44.68,44.45,44.59,170200.0,22.5126,22.6037,22.4873,22.5582,170200.0
2007-04-26 13:00:00,44.59,44.6,44.4,44.41,288000.0,22.5582,22.5632,22.462,22.4671,288000.0
2007-04-26 13:30:00,44.42,44.49,44.37,44.38,405200.0,22.4722,22.5076,22.4469,22.4519,405200.0
2007-04-26 14:00:00,44.38,44.47,44.38,44.4,229800.0,22.4519,22.4975,22.4519,22.462,229800.0
2007-04-26 14:30:00,44.4,44.45,44.34,44.38,306600.0,22.462,22.4873,22.4317,22.4519,306600.0
2007-04-26 15:00:00,44.38,44.41,44.32,44.35,269400.0,22.4519,22.4671,22.4216,22.4367,269400.0
2007-04-26 15:30:00,44.36,44.38,44.17,44.26,506200.0,22.4418,22.4519,22.3457,22.3912,506200.0
2007-04-27 09:30:00,44.23,44.49,43.67,43.87,567600.0,22.376,22.5076,22.0927,22.1939,567600.0
2007-04-27 10:00:00,43.86,44.15,43.86,43.96,539400.0,22.1889,22.3356,22.1889,22.2394,539400.0
2007-04-27 10:30:00,43.96,43.96,43.65,43.82,345400.0,22.2394,22.2394,22.0826,22.1686,345400.0
2007-04-27 11:00:00,43.83,43.83,43.7,43.74,157800.0,22.1737,22.1737,22.1079,22.1281,157800.0
2007-04-27 11:30:00,43.74,43.92,43.73,43.91,509800.0,22.1281,22.2192,22.1231,22.2142,509800.0
2007-04-27 12:00:00,43.92,43.92,43.81,43.84,196400.0,22.2192,22.2192,22.1636,22.1787,196400.0
2007-04-27 12:30:00,43.85,43.9,43.74,43.74,265400.0,22.1838,22.2091,22.1281,22.1281,265400.0
2007-04-27 13:00:00,43.74,43.76,43.69,43.7,152600.0,22.1281,22.1383,22.1029,22.1079,152600.0
2007-04-27 13:30:00,43.71,43.76,43.67,43.68,152000.0,22.113,22.1383,22.0927,22.0978,152000.0
2007-04-27 14:00:00,43.68,43.79,43.62,43.73,253800.0,22.0978,22.1534,22.0674,22.1231,253800.0
2007-04-27 14:30:00,43.73,43.76,43.71,43.73,241200.0,22.1231,22.1383,22.113,22.1231,241200.0
2007-04-27 15:00:00,43.73,43.78,43.69,43.77,250200.0,22.1231,22.1484,22.1029,22.1433,250200.0
2007-04-27 15:30:00,43.77,43.8,43.53,43.72,480800.0,22.1433,22.1585,22.0219,22.118,480800.0
2007-04-30 09:30:00,43.82,43.97,43.68,43.82,512000.0,22.1686,22.2445,22.0978,22.1686,512000.0
2007-04-30 10:00:00,43.83,43.88,43.71,43.83,261400.0,22.1737,22.199,22.113,22.1737,261400.0
2007-04-30 10:30:00,43.84,43.87,43.82,43.85,149800.0,22.1787,22.1939,22.1686,22.1838,149800.0
2007-04-30 11:00:00,43.85,43.87,43.82,43.85,100600.0,22.1838,22.1939,22.1686,22.1838,100600.0
2007-04-30 11:30:00,43.85,43.88,43.83,43.84,118800.0,22.1838,22.199,22.1737,22.1787,118800.0
2007-04-30 12:00:00,43.84,43.85,43.69,43.69,138400.0,22.1787,22.1838,22.1029,22.1029,138400.0
2007-04-30 12:30:00,43.71,43.78,43.62,43.74,174400.0,22.113,22.1484,22.0674,22.1281,174400.0
2007-04-30 13:00:00,43.73,43.79,43.72,43.76,128200.0,22.1231,22.1534,22.118,22.1383,128200.0
2007-04-30 13:30:00,43.76,43.77,43.7,43.73,72800.0,22.1383,22.1433,22.1079,22.1231,72800.0
2007-04-30 14:00:00,43.72,43.72,43.63,43.67,186600.0,22.118,22.118,22.0725,22.0927,186600.0
2007-04-30 14:30:00,43.67,43.7,43.41,43.48,249800.0,22.0927,22.1079,21.9612,21.9966,249800.0
2007-04-30 15:00:00,43.48,43.49,43.3,43.35,168000.0,21.9966,22.0017,21.9056,21.9308,168000.0
2007-04-30 15:30:00,43.35,43.39,43.24,43.25,354800.0,21.9308,21.9511,21.8752,21.8803,354800.0
2007-05-01 09:30:00,42.98,43.44,42.89,43.15,288000.0,21.7437,21.9764,21.6981,21.8297,288000.0
2007-05-01 10:00:00,43.15,43.27,42.92,43.2,323000.0,21.8297,21.8904,21.7133,21.855,323000.0
2007-05-01 10:30:00,43.2,43.36,43.07,43.33,236600.0,21.855,21.9359,21.7892,21.9207,236600.0
2007-05-01 11:00:00,43.33,43.36,43.11,43.22,264600.0,21.9207,21.9359,21.8094,21.8651,264600.0
2007-05-01 11:30:00,43.22,43.38,43.18,43.2,102000.0,21.8651,21.946,21.8448,21.855,102000.0
2007-05-01 12:00:00,43.21,43.27,43.15,43.21,430400.0,21.86,21.8904,21.8297,21.86,430400.0
2007-05-01 12:30:00,43.21,43.24,43.16,43.16,483200.0,21.86,21.8752,21.8347,21.8347,483200.0
2007-05-01 13:00:00,43.17,43.17,43.1,43.12,480600.0,21.8398,21.8398,21.8044,21.8145,480600.0
2007-05-01 13:30:00,43.12,43.35,43.12,43.33,110800.0,21.8145,21.9308,21.8145,21.9207,110800.0
2007-05-01 14:00:00,43.33,43.41,43.29,43.38,118200.0,21.9207,21.9612,21.9005,21.946,118200.0
2007-05-01 14:30:00,43.38,43.46,43.36,43.46,208000.0,21.946,21.9865,21.9359,21.9865,208000.0
2007-05-01 15:00:00,43.46,43.49,43.33,43.35,179600.0,21.9865,22.0017,21.9207,21.9308,179600.0
2007-05-01 15:30:00,43.33,43.43,43.33,43.35,244600.0,21.9207,21.9713,21.9207,21.9308,244600.0
2007-05-02 09:30:00,43.6,43.65,43.38,43.46,261400.0,22.0573,22.0826,21.946,21.9865,261400.0
2007-05-02 10:00:00,43.47,43.62,43.39,43.62,305200.0,21.9916,22.0674,21.9511,22.0674,305200.0
2007-05-02 10:30:00,43.61,43.81,43.59,43.72,247400.0,22.0624,22.1636,22.0523,22.118,247400.0
2007-05-02 11:00:00,43.72,43.74,43.58,43.68,240600.0,22.118,22.1281,22.0472,22.0978,240600.0
2007-05-02 11:30:00,43.66,43.85,43.66,43.85,285400.0,22.0877,22.1838,22.0877,22.1838,285400.0
2007-05-02 12:00:00,43.85,43.94,43.85,43.91,444000.0,22.1838,22.2293,22.1838,22.2142,444000.0
2007-05-02 12:30:00,43.91,43.99,43.88,43.98,327600.0,22.2142,22.2546,22.199,22.2496,327600.0
2007-05-02 13:00:00,43.98,43.98,43.86,43.86,575200.0,22.2496,22.2496,22.1889,22.1889,575200.0
2007-05-02 13:30:00,43.85,43.93,43.85,43.86,229200.0,22.1838,22.2243,22.1838,22.1889,229200.0
2007-05-02 14:00:00,43.86,43.93,43.84,43.91,376200.0,22.1889,22.2243,22.1787,22.2142,376200.0
2007-05-02 14:30:00,43.91,44.02,43.88,43.92,461000.0,22.2142,22.2698,22.199,22.2192,461000.0
2007-05-02 15:00:00,43.92,43.92,43.77,43.85,295600.0,22.2192,22.2192,22.1433,22.1838,295600.0
2007-05-02 15:30:00,43.85,43.86,43.74,43.83,442000.0,22.1838,22.1889,22.1281,22.1737,442000.0
2007-05-03 09:30:00,44.13,44.47,43.85,44.16,224600.0,22.3255,22.4975,22.1838,22.3406,224600.0
2007-05-03 10:00:00,44.14,44.27,43.72,43.84,214800.0,22.3305,22.3963,22.118,22.1787,214800.0
2007-05-03 10:30:00,43.84,43.99,43.8,43.91,192400.0,22.1787,22.2546,22.1585,22.2142,192400.0
2007-05-03 11:00:00,43.9,44.02,43.62,43.76,834800.0,22.2091,22.2698,22.0674,22.1383,834800.0
2007-05-03 11:30:00,43.76,43.8,43.72,43.74,78000.0,22.1383,22.1585,22.118,22.1281,78000.0
2007-05-03 12:00:00,43.75,43.85,43.74,43.76,118800.0,22.1332,22.1838,22.1281,22.1383,118800.0
2007-05-03 12:30:00,43.76,43.96,43.76,43.92,104800.0,22.1383,22.2394,22.1383,22.2192,104800.0
2007-05-03 13:00:00,43.93,43.97,43.88,43.96,60000.0,22.2243,22.2445,22.199,22.2394,60000.0
2007-05-03 13:30:00,43.96,44.06,43.9,43.92,83600.0,22.2394,22.29,22.2091,22.2192,83600.0
2007-05-03 14:00:00,43.92,43.98,43.87,43.94,164000.0,22.2192,22.2496,22.1939,22.2293,164000.0
2007-05-03 14:30:00,43.94,43.94,43.82,43.84,142600.0,22.2293,22.2293,22.1686,22.1787,142600.0
2007-05-03 15:00:00,43.84,43.96,43.83,43.88,178200.0,22.1787,22.2394,22.1737,22.199,178200.0
2007-05-03 15:30:00,43.88,43.94,43.74,43.85,224200.0,22.199,22.2293,22.1281,22.1838,224200.0
2007-05-04 09:30:00,44.17,44.91,44.02,44.88,519000.0,22.3457,22.7201,22.2698,22.7049,519000.0
2007-05-04 10:00:00,44.85,45.13,44.75,44.85,578400.0,22.6897,22.8314,22.6391,22.6897,578400.0
2007-05-04 10:30:00,44.85,45.05,44.83,44.88,410000.0,22.6897,22.7909,22.6796,22.7049,410000.0
2007-05-04 11:00:00,44.87,44.88,44.76,44.8,248400.0,22.6998,22.7049,22.6442,22.6644,248400.0
2007-05-04 11:30:00,44.79,44.83,44.62,44.65,284800.0,22.6593,22.6796,22.5733,22.5885,284800.0
2007-05-04 12:00:00,44.65,44.66,44.41,44.45,233400.0,22.5885,22.5936,22.4671,22.4873,233400.0
2007-05-04 12:30:00,44.43,44.47,44.23,44.41,189800.0,22.4772,22.4975,22.376,22.4671,189800.0
2007-05-04 13:00:00,44.42,44.55,44.38,44.49,204200.0,22.4722,22.5379,22.4519,22.5076,204200.0
2007-05-04 13:30:00,44.49,44.62,44.48,44.54,157600.0,22.5076,22.5733,22.5025,22.5329,157600.0
2007-05-04 14:00:00,44.56,44.63,44.52,44.63,169000.0,22.543,22.5784,22.5228,22.5784,169000.0
2007-05-04 14:30:00,44.62,44.82,44.62,44.78,314000.0,22.5733,22.6745,22.5733,22.6543,314000.0
2007-05-04 15:00:00,44.79,44.92,44.79,44.85,573800.0,22.6593,22.7251,22.6593,22.6897,573800.0
2007-05-04 15:30:00,44.85,44.9,44.77,44.8,529000.0,22.6897,22.715,22.6492,22.6644,529000.0
2007-05-07 09:30:00,44.95,45.37,44.95,45.32,452400.0,22.7403,22.9528,22.7403,22.9275,452400.0
2007-05-07 10:00:00,45.33,45.91,45.27,45.47,903600.0,22.9325,23.226,22.9022,23.0034,903600.0
2007-05-07 10:30:00,45.47,45.57,45.34,45.42,200200.0,23.0034,23.0539,22.9376,22.9781,200200.0
2007-05-07 11:00:00,45.42,45.49,45.22,45.47,207600.0,22.9781,23.0135,22.8769,23.0034,207600.0
2007-05-07 11:30:00,45.46,45.56,45.46,45.48,89600.0,22.9983,23.0489,22.9983,23.0084,89600.0
2007-05-07 12:00:00,45.48,45.51,45.4,45.48,187400.0,23.0084,23.0236,22.9679,23.0084,187400.0
2007-05-07 12:30:00,45.48,45.51,45.37,45.49,89600.0,23.0084,23.0236,22.9528,23.0135,89600.0
2007-05-07 13:00:00,45.49,45.54,45.44,45.49,101400.0,23.0135,23.0388,22.9882,23.0135,101400.0
2007-05-07 13:30:00,45.49,45.55,45.46,45.47,116800.0,23.0135,23.0438,22.9983,23.0034,116800.0
2007-05-07 14:00:00,45.47,45.56,45.44,45.49,292200.0,23.0034,23.0489,22.9882,23.0135,292200.0
2007-05-07 14:30:00,45.49,45.58,45.46,45.54,163600.0,23.0135,23.059,22.9983,23.0388,163600.0
2007-05-07 15:00:00,45.54,45.63,45.54,45.6,184800.0,23.0388,23.0843,23.0388,23.0691,184800.0
2007-05-07 15:30:00,45.59,45.66,45.55,45.57,270400.0,23.0641,23.0995,23.0438,23.0539,270400.0
2007-05-08 09:30:00,45.49,45.7,45.29,45.47,205400.0,23.0135,23.1197,22.9123,23.0034,205400.0
2007-05-08 10:00:00,45.47,45.47,45.35,45.39,139800.0,23.0034,23.0034,22.9427,22.9629,139800.0
2007-05-08 10:30:00,45.38,45.41,45.23,45.23,164000.0,22.9578,22.973,22.8819,22.8819,164000.0
2007-05-08 11:00:00,45.22,45.24,45.11,45.17,182400.0,22.8769,22.887,22.8212,22.8516,182400.0
2007-05-08 11:30:00,45.17,45.33,45.17,45.29,158000.0,22.8516,22.9325,22.8516,22.9123,158000.0
2007-05-08 12:00:00,45.29,45.3,45.2,45.22,82600.0,22.9123,22.9174,22.8668,22.8769,82600.0
2007-05-08 12:30:00,45.22,45.32,45.17,45.31,135400.0,22.8769,22.9275,22.8516,22.9224,135400.0
2007-05-08 13:00:00,45.31,45.35,45.29,45.32,99600.0,22.9224,22.9427,22.9123,22.9275,99600.0
2007-05-08 13:30:00,45.33,45.34,45.27,45.27,119200.0,22.9325,22.9376,22.9022,22.9022,119200.0
2007-05-08 14:00:00,45.27,45.29,45.21,45.24,140400.0,22.9022,22.9123,22.8718,22.887,140400.0
2007-05-08 14:30:00,45.24,45.26,45.17,45.18,172200.0,22.887,22.8971,22.8516,22.8566,172200.0
2007-05-08 15:00:00,45.18,45.2,45.08,45.12,268600.0,22.8566,22.8668,22.8061,22.8263,268600.0
2007-05-08 15:30:00,45.13,45.18,45.04,45.11,331800.0,22.8314,22.8566,22.7858,22.8212,331800.0
2007-05-09 09:30:00,45.1,45.45,45.03,45.29,259000.0,22.8162,22.9932,22.7808,22.9123,259000.0
2007-05-09 10:00:00,45.26,45.51,45.25,45.4,157400.0,22.8971,23.0236,22.8921,22.9679,157400.0
2007-05-09 10:30:00,45.41,45.47,45.38,45.43,90200.0,22.973,23.0034,22.9578,22.9831,90200.0
2007-05-09 11:00:00,45.43,45.45,45.38,45.44,106600.0,22.9831,22.9932,22.9578,22.9882,106600.0
2007-05-09 11:30:00,45.44,45.45,45.32,45.32,69000.0,22.9882,22.9932,22.9275,22.9275,69000.0
2007-05-09 12:00:00,45.33,45.52,45.32,45.49,212800.0,22.9325,23.0287,22.9275,23.0135,212800.0
2007-05-09 12:30:00,45.5,45.53,45.43,45.44,91600.0,23.0185,23.0337,22.9831,22.9882,91600.0
2007-05-09 13:00:00,45.44,45.45,45.36,45.36,234400.0,22.9882,22.9932,22.9477,22.9477,234400.0
2007-05-09 13:30:00,45.37,45.42,45.35,45.42,76600.0,22.9528,22.9781,22.9427,22.9781,76600.0
2007-05-09 14:00:00,45.42,45.48,45.2,45.27,287800.0,22.9781,23.0084,22.8668,22.9022,287800.0
2007-05-09 14:30:00,45.27,45.49,45.23,45.39,255200.0,22.9022,23.0135,22.8819,22.9629,255200.0
2007-05-09 15:00:00,45.38,45.47,45.38,45.45,167000.0,22.9578,23.0034,22.9578,22.9932,167000.0
2007-05-09 15:30:00,45.45,45.45,45.31,45.32,210400.0,22.9932,22.9932,22.9224,22.9275,210400.0
2007-05-10 09:30:00,45.26,45.52,45.1,45.24,345000.0,22.8971,23.0287,22.8162,22.887,345000.0
2007-05-10 10:00:00,45.24,45.27,45.15,45.21,101400.0,22.887,22.9022,22.8415,22.8718,101400.0
2007-05-10 10:30:00,45.22,45.26,45.14,45.26,108200.0,22.8769,22.8971,22.8364,22.8971,108200.0
2007-05-10 11:00:00,45.25,45.35,45.2,45.23,127600.0,22.8921,22.9427,22.8668,22.8819,127600.0
2007-05-10 11:30:00,45.22,45.24,44.94,44.97,157800.0,22.8769,22.887,22.7352,22.7504,157800.0
2007-05-10 12:00:00,44.95,45.08,44.92,45.02,135400.0,22.7403,22.8061,22.7251,22.7757,135400.0
2007-05-10 12:30:00,45.04,45.07,44.95,45.03,118200.0,22.7858,22.801,22.7403,22.7808,118200.0
2007-05-10 13:00:00,45.03,45.03,44.92,45.01,103800.0,22.7808,22.7808,22.7251,22.7706,103800.0
2007-05-10 13:30:00,45.01,45.01,44.84,44.93,122600.0,22.7706,22.7706,22.6846,22.7302,122600.0
2007-05-10 14:00:00,44.93,45.02,44.92,44.94,124800.0,22.7302,22.7757,22.7251,22.7352,124800.0
2007-05-10 14:30:00,44.95,44.99,44.93,44.94,104400.0,22.7403,22.7605,22.7302,22.7352,104400.0
2007-05-10 15:00:00,44.94,44.98,44.88,44.88,156600.0,22.7352,22.7555,22.7049,22.7049,156600.0
2007-05-10 15:30:00,44.89,44.94,44.68,44.73,360600.0,22.7099,22.7352,22.6037,22.629,360600.0
2007-05-11 09:30:00,44.85,44.85,44.58,44.77,192400.0,22.6897,22.6897,22.5531,22.6492,192400.0
2007-05-11 10:00:00,44.79,44.93,44.74,44.87,122600.0,22.6593,22.7302,22.6341,22.6998,122600.0
2007-05-11 10:30:00,44.87,44.91,44.79,44.88,156000.0,22.6998,22.7201,22.6593,22.7049,156000.0
2007-05-11 11:00:00,44.89,44.96,44.82,44.85,100400.0,22.7099,22.7453,22.6745,22.6897,100400.0
2007-05-11 11:30:00,44.85,44.85,44.75,44.84,90600.0,22.6897,22.6897,22.6391,22.6846,90600.0
2007-05-11 12:00:00,44.84,44.9,44.81,44.88,91600.0,22.6846,22.715,22.6695,22.7049,91600.0
2007-05-11 12:30:00,44.88,44.92,44.82,44.9,107400.0,22.7049,22.7251,22.6745,22.715,107400.0
2007-05-11 13:00:00,44.9,44.94,44.87,44.93,60400.0,22.715,22.7352,22.6998,22.7302,60400.0
2007-05-11 13:30:00,44.93,44.93,44.76,44.79,57800.0,22.7302,22.7302,22.6442,22.6593,57800.0
2007-05-11 14:00:00,44.8,44.84,44.76,44.81,60400.0,22.6644,22.6846,22.6442,22.6695,60400.0
2007-05-11 14:30:00,44.81,44.87,44.77,44.79,81000.0,22.6695,22.6998,22.6492,22.6593,81000.0
2007-05-11 15:00:00,44.8,44.85,44.78,44.85,88200.0,22.6644,22.6897,22.6543,22.6897,88200.0
2007-05-11 15:30:00,44.85,44.98,44.8,44.98,221200.0,22.6897,22.7555,22.6644,22.7555,221200.0
2007-05-14 09:30:00,44.99,45.27,44.95,45.16,85200.0,22.7605,22.9022,22.7403,22.8465,85200.0
2007-05-14 10:00:00,45.17,45.27,45.13,45.24,183200.0,22.8516,22.9022,22.8314,22.887,183200.0
2007-05-14 10:30:00,45.23,45.3,45.23,45.25,109400.0,22.8819,22.9174,22.8819,22.8921,109400.0
2007-05-14 11:00:00,45.27,45.28,45.18,45.19,74600.0,22.9022,22.9072,22.8566,22.8617,74600.0
2007-05-14 11:30:00,45.18,45.24,45.13,45.16,86400.0,22.8566,22.887,22.8314,22.8465,86400.0
2007-05-14 12:00:00,45.16,45.17,45.12,45.13,72600.0,22.8465,22.8516,22.8263,22.8314,72600.0
2007-05-14 12:30:00,45.13,45.17,45.12,45.13,56600.0,22.8314,22.8516,22.8263,22.8314,56600.0
2007-05-14 13:00:00,45.13,45.15,45.06,45.09,46200.0,22.8314,22.8415,22.7959,22.8111,46200.0
2007-05-14 13:30:00,45.1,45.1,44.92,44.94,97000.0,22.8162,22.8162,22.7251,22.7352,97000.0
2007-05-14 14:00:00,44.94,44.96,44.82,44.95,88800.0,22.7352,22.7453,22.6745,22.7403,88800.0
2007-05-14 14:30:00,44.95,45.04,44.88,44.93,2451800.0,22.7403,22.7858,22.7049,22.7302,2451800.0
2007-05-14 15:00:00,44.93,45.11,44.93,45.08,115400.0,22.7302,22.8212,22.7302,22.8061,115400.0
2007-05-14 15:30:00,45.08,45.16,45.06,45.15,170200.0,22.8061,22.8465,22.7959,22.8415,170200.0
2007-05-15 09:30:00,45.41,45.91,45.41,45.84,467800.0,22.973,23.226,22.973,23.1905,467800.0
2007-05-15 10:00:00,45.85,46.48,45.85,46.34,686600.0,23.1956,23.5143,23.1956,23.4435,686600.0
2007-05-15 10:30:00,46.35,46.46,46.18,46.22,477400.0,23.4486,23.5042,23.3625,23.3828,477400.0
2007-05-15 11:00:00,46.22,46.49,46.16,46.44,331600.0,23.3828,23.5194,23.3524,23.4941,331600.0
2007-05-15 11:30:00,46.45,46.45,46.31,46.33,152000.0,23.4991,23.4991,23.4283,23.4384,152000.0
2007-05-15 12:00:00,46.32,46.38,46.29,46.37,157000.0,23.4334,23.4637,23.4182,23.4587,157000.0
2007-05-15 12:30:00,46.37,46.37,46.11,46.12,128600.0,23.4587,23.4587,23.3271,23.3322,128600.0
2007-05-15 13:00:00,46.12,46.25,45.98,46.23,290600.0,23.3322,23.398,23.2614,23.3878,290600.0
2007-05-15 13:30:00,46.23,46.24,46.07,46.08,254400.0,23.3878,23.3929,23.3069,23.312,254400.0
2007-05-15 14:00:00,46.08,46.08,45.95,46.03,172600.0,23.312,23.312,23.2462,23.2867,172600.0
2007-05-15 14:30:00,46.04,46.09,45.82,45.88,269000.0,23.2917,23.317,23.1804,23.2108,269000.0
2007-05-15 15:00:00,45.87,45.98,45.86,45.96,235000.0,23.2057,23.2614,23.2007,23.2513,235000.0
2007-05-15 15:30:00,45.94,45.98,45.84,45.89,206000.0,23.2411,23.2614,23.1905,23.2158,206000.0
2007-05-16 09:30:00,46.08,46.9,45.9,46.08,188800.0,23.312,23.7268,23.2209,23.312,188800.0
2007-05-16 10:00:00,46.05,46.4,46.04,46.24,151600.0,23.2968,23.4738,23.2917,23.3929,151600.0
2007-05-16 10:30:00,46.24,46.5,46.15,46.48,291800.0,23.3929,23.5244,23.3474,23.5143,291800.0
2007-05-16 11:00:00,46.47,46.47,46.3,46.38,154400.0,23.5093,23.5093,23.4233,23.4637,154400.0
2007-05-16 11:30:00,46.38,46.45,46.35,46.44,129600.0,23.4637,23.4991,23.4486,23.4941,129600.0
2007-05-16 12:00:00,46.45,46.45,46.35,46.42,129200.0,23.4991,23.4991,23.4486,23.484,129200.0
2007-05-16 12:30:00,46.42,46.48,46.35,46.48,112400.0,23.484,23.5143,23.4486,23.5143,112400.0
2007-05-16 13:00:00,46.48,46.49,46.34,46.35,80000.0,23.5143,23.5194,23.4435,23.4486,80000.0
2007-05-16 13:30:00,46.36,46.45,46.34,46.37,94800.0,23.4536,23.4991,23.4435,23.4587,94800.0
2007-05-16 14:00:00,46.37,46.46,46.35,46.41,83800.0,23.4587,23.5042,23.4486,23.4789,83800.0
2007-05-16 14:30:00,46.4,46.42,46.35,46.4,74200.0,23.4738,23.484,23.4486,23.4738,74200.0
2007-05-16 15:00:00,46.39,46.4,46.29,46.32,130000.0,23.4688,23.4738,23.4182,23.4334,130000.0
2007-05-16 15:30:00,46.32,46.43,46.29,46.39,216800.0,23.4334,23.489,23.4182,23.4688,216800.0
2007-05-17 09:30:00,46.19,46.27,45.87,45.93,183400.0,23.3676,23.4081,23.2057,23.2361,183400.0
2007-05-17 10:00:00,45.89,46.1,45.85,45.99,168200.0,23.2158,23.3221,23.1956,23.2664,168200.0
2007-05-17 10:30:00,45.99,45.99,45.82,45.9,84000.0,23.2664,23.2664,23.1804,23.2209,84000.0
2007-05-17 11:00:00,45.92,45.97,45.82,45.88,87400.0,23.231,23.2563,23.1804,23.2108,87400.0
2007-05-17 11:30:00,45.87,45.88,45.73,45.77,230200.0,23.2057,23.2108,23.1349,23.1551,230200.0
2007-05-17 12:00:00,45.77,45.79,45.71,45.74,54400.0,23.1551,23.1652,23.1248,23.14,54400.0
2007-05-17 12:30:00,45.75,45.76,45.56,45.57,130600.0,23.145,23.1501,23.0489,23.0539,130600.0
2007-05-17 13:00:00,45.58,45.63,45.52,45.6,140200.0,23.059,23.0843,23.0287,23.0691,140200.0
2007-05-17 13:30:00,45.61,45.63,45.55,45.58,89800.0,23.0742,23.0843,23.0438,23.059,89800.0
2007-05-17 14:00:00,45.59,45.64,45.54,45.64,102200.0,23.0641,23.0894,23.0388,23.0894,102200.0
2007-05-17 14:30:00,45.64,45.71,45.59,45.68,136000.0,23.0894,23.1248,23.0641,23.1096,136000.0
2007-05-17 15:00:00,45.69,45.79,45.66,45.66,170800.0,23.1147,23.1652,23.0995,23.0995,170800.0
2007-05-17 15:30:00,45.66,45.67,45.56,45.56,211800.0,23.0995,23.1045,23.0489,23.0489,211800.0
2007-05-18 09:30:00,45.69,45.84,45.69,45.79,413800.0,23.1147,23.1905,23.1147,23.1652,413800.0
2007-05-18 10:00:00,45.81,45.88,45.72,45.81,105200.0,23.1754,23.2108,23.1298,23.1754,105200.0
2007-05-18 10:30:00,45.8,45.85,45.73,45.81,84200.0,23.1703,23.1956,23.1349,23.1754,84200.0
2007-05-18 11:00:00,45.81,45.88,45.79,45.85,74800.0,23.1754,23.2108,23.1652,23.1956,74800.0
2007-05-18 11:30:00,45.87,45.9,45.8,45.87,55800.0,23.2057,23.2209,23.1703,23.2057,55800.0
2007-05-18 12:00:00,45.86,45.96,45.82,45.94,88000.0,23.2007,23.2513,23.1804,23.2411,88000.0
2007-05-18 12:30:00,45.93,46.08,45.92,46.04,45400.0,23.2361,23.312,23.231,23.2917,45400.0
2007-05-18 13:00:00,46.03,46.05,45.95,45.98,56000.0,23.2867,23.2968,23.2462,23.2614,56000.0
2007-05-18 13:30:00,45.99,46.03,45.95,45.99,37200.0,23.2664,23.2867,23.2462,23.2664,37200.0
2007-05-18 14:00:00,45.99,46.1,45.97,46.07,52800.0,23.2664,23.3221,23.2563,23.3069,52800.0
2007-05-18 14:30:00,46.07,46.08,45.9,45.95,79200.0,23.3069,23.312,23.2209,23.2462,79200.0
2007-05-18 15:00:00,45.94,46.0,45.92,45.92,70000.0,23.2411,23.2715,23.231,23.231,70000.0
2007-05-18 15:30:00,45.93,46.19,45.93,46.17,364600.0,23.2361,23.3676,23.2361,23.3575,364600.0
2007-05-21 09:30:00,46.05,46.17,45.93,45.95,115800.0,23.2968,23.3575,23.2361,23.2462,115800.0
2007-05-21 10:00:00,45.95,45.95,45.68,45.68,171600.0,23.2462,23.2462,23.1096,23.1096,171600.0
2007-05-21 10:30:00,45.68,45.69,45.44,45.49,129400.0,23.1096,23.1147,22.9882,23.0135,129400.0
2007-05-21 11:00:00,45.49,45.71,45.49,45.71,81800.0,23.0135,23.1248,23.0135,23.1248,81800.0
2007-05-21 11:30:00,45.7,45.81,45.67,45.76,83600.0,23.1197,23.1754,23.1045,23.1501,83600.0
2007-05-21 12:00:00,45.76,45.96,45.74,45.92,55000.0,23.1501,23.2513,23.14,23.231,55000.0
2007-05-21 12:30:00,45.91,45.93,45.85,45.87,57400.0,23.226,23.2361,23.1956,23.2057,57400.0
2007-05-21 13:00:00,45.87,46.0,45.87,45.99,43400.0,23.2057,23.2715,23.2057,23.2664,43400.0
2007-05-21 13:30:00,45.99,45.99,45.87,45.94,37600.0,23.2664,23.2664,23.2057,23.2411,37600.0
2007-05-21 14:00:00,45.94,45.98,45.9,45.91,34000.0,23.2411,23.2614,23.2209,23.226,34000.0
2007-05-21 14:30:00,45.92,46.04,45.91,45.91,68000.0,23.231,23.2917,23.226,23.226,68000.0
2007-05-21 15:00:00,45.92,45.95,45.82,45.82,70000.0,23.231,23.2462,23.1804,23.1804,70000.0
2007-05-21 15:30:00,45.83,45.94,45.83,45.88,108200.0,23.1855,23.2411,23.1855,23.2108,108200.0
2007-05-22 09:30:00,45.94,45.94,45.66,45.72,87400.0,23.2411,23.2411,23.0995,23.1298,87400.0
2007-05-22 10:00:00,45.72,45.79,45.59,45.67,157400.0,23.1298,23.1652,23.0641,23.1045,157400.0
2007-05-22 10:30:00,45.65,45.69,45.52,45.54,187800.0,23.0944,23.1147,23.0287,23.0388,187800.0
2007-05-22 11:00:00,45.54,45.56,45.48,45.51,140200.0,23.0388,23.0489,23.0084,23.0236,140200.0
2007-05-22 11:30:00,45.51,45.52,45.42,45.44,92200.0,23.0236,23.0287,22.9781,22.9882,92200.0
2007-05-22 12:00:00,45.44,45.65,45.32,45.63,112000.0,22.9882,23.0944,22.9275,23.0843,112000.0
2007-05-22 12:30:00,45.63,45.81,45.62,45.8,74200.0,23.0843,23.1754,23.0792,23.1703,74200.0
2007-05-22 13:00:00,45.8,45.93,45.79,45.81,89800.0,23.1703,23.2361,23.1652,23.1754,89800.0
2007-05-22 13:30:00,45.81,45.94,45.79,45.84,54400.0,23.1754,23.2411,23.1652,23.1905,54400.0
2007-05-22 14:00:00,45.86,45.95,45.85,45.89,55400.0,23.2007,23.2462,23.1956,23.2158,55400.0
2007-05-22 14:30:00,45.89,45.91,45.82,45.84,70200.0,23.2158,23.226,23.1804,23.1905,70200.0
2007-05-22 15:00:00,45.84,45.85,45.69,45.74,199200.0,23.1905,23.1956,23.1147,23.14,199200.0
2007-05-22 15:30:00,45.73,45.76,45.58,45.58,176600.0,23.1349,23.1501,23.059,23.059,176600.0
2007-05-23 09:30:00,45.57,45.69,45.46,45.56,178600.0,23.0539,23.1147,22.9983,23.0489,178600.0
2007-05-23 10:00:00,45.57,45.62,45.05,45.16,497800.0,23.0539,23.0792,22.7909,22.8465,497800.0
2007-05-23 10:30:00,45.16,45.24,45.09,45.11,145600.0,22.8465,22.887,22.8111,22.8212,145600.0
2007-05-23 11:00:00,45.12,45.12,44.95,45.01,199600.0,22.8263,22.8263,22.7403,22.7706,199600.0
2007-05-23 11:30:00,45.01,45.02,44.92,44.92,168400.0,22.7706,22.7757,22.7251,22.7251,168400.0
2007-05-23 12:00:00,44.92,44.94,44.79,44.93,122800.0,22.7251,22.7352,22.6593,22.7302,122800.0
2007-05-23 12:30:00,44.94,44.95,44.69,44.76,185800.0,22.7352,22.7403,22.6088,22.6442,185800.0
2007-05-23 13:00:00,44.76,44.84,44.72,44.83,176800.0,22.6442,22.6846,22.6239,22.6796,176800.0
2007-05-23 13:30:00,44.83,44.92,44.79,44.8,217600.0,22.6796,22.7251,22.6593,22.6644,217600.0
2007-05-23 14:00:00,44.8,44.8,44.43,44.44,529600.0,22.6644,22.6644,22.4772,22.4823,529600.0
2007-05-23 14:30:00,44.44,44.57,44.22,44.56,486800.0,22.4823,22.548,22.371,22.543,486800.0
2007-05-23 15:00:00,44.56,44.63,44.4,44.48,384200.0,22.543,22.5784,22.462,22.5025,384200.0
2007-05-23 15:30:00,44.48,44.49,44.15,44.16,688200.0,22.5025,22.5076,22.3356,22.3406,688200.0
2007-05-24 09:30:00,44.48,44.86,44.18,44.34,562200.0,22.5025,22.6948,22.3507,22.4317,562200.0
2007-05-24 10:00:00,44.35,44.52,43.66,43.98,769000.0,22.4367,22.5228,22.0877,22.2496,769000.0
2007-05-24 10:30:00,43.99,44.12,43.59,43.59,444800.0,22.2546,22.3204,22.0523,22.0523,444800.0
2007-05-24 11:00:00,43.59,43.74,43.46,43.5,346400.0,22.0523,22.1281,21.9865,22.0067,346400.0
2007-05-24 11:30:00,43.51,43.59,43.39,43.59,282400.0,22.0118,22.0523,21.9511,22.0523,282400.0
2007-05-24 12:00:00,43.59,43.75,43.52,43.58,161800.0,22.0523,22.1332,22.0169,22.0472,161800.0
2007-05-24 12:30:00,43.58,43.63,43.41,43.55,153200.0,22.0472,22.0725,21.9612,22.032,153200.0
2007-05-24 13:00:00,43.56,43.56,43.41,43.43,241200.0,22.0371,22.0371,21.9612,21.9713,241200.0
2007-05-24 13:30:00,43.43,43.43,43.34,43.37,223000.0,21.9713,21.9713,21.9258,21.941,223000.0
2007-05-24 14:00:00,43.38,43.38,42.88,42.94,417400.0,21.946,21.946,21.6931,21.7234,417400.0
2007-05-24 14:30:00,42.93,42.93,42.52,42.71,709800.0,21.7184,21.7184,21.5109,21.6071,709800.0
2007-05-24 15:00:00,42.71,42.88,42.71,42.83,574200.0,21.6071,21.6931,21.6071,21.6678,574200.0
2007-05-24 15:30:00,42.83,42.94,42.81,42.89,589800.0,21.6678,21.7234,21.6577,21.6981,589800.0
2007-05-25 09:30:00,42.85,43.27,42.09,42.98,404400.0,21.6779,21.8904,21.2934,21.7437,404400.0
2007-05-25 10:00:00,42.99,43.01,42.67,42.85,383600.0,21.7487,21.7588,21.5868,21.6779,383600.0
2007-05-25 10:30:00,42.85,43.29,42.85,43.22,307600.0,21.6779,21.9005,21.6779,21.8651,307600.0
2007-05-25 11:00:00,43.22,43.32,43.18,43.26,202000.0,21.8651,21.9157,21.8448,21.8853,202000.0
2007-05-25 11:30:00,43.26,43.34,43.08,43.08,176600.0,21.8853,21.9258,21.7943,21.7943,176600.0
2007-05-25 12:00:00,43.08,43.13,42.73,42.77,359800.0,21.7943,21.8195,21.6172,21.6374,359800.0
2007-05-25 12:30:00,42.77,42.88,42.69,42.8,184400.0,21.6374,21.6931,21.597,21.6526,184400.0
2007-05-25 13:00:00,42.8,43.13,42.8,42.99,193600.0,21.6526,21.8195,21.6526,21.7487,193600.0
2007-05-25 13:30:00,42.99,43.02,42.92,42.99,147200.0,21.7487,21.7639,21.7133,21.7487,147200.0
2007-05-25 14:00:00,43.0,43.04,42.93,42.93,171200.0,21.7538,21.774,21.7184,21.7184,171200.0
2007-05-25 14:30:00,42.95,43.24,42.94,43.13,162800.0,21.7285,21.8752,21.7234,21.8195,162800.0
2007-05-25 15:00:00,43.13,43.17,43.05,43.13,166800.0,21.8195,21.8398,21.7791,21.8195,166800.0
2007-05-25 15:30:00,43.13,43.25,43.09,43.2,227200.0,21.8195,21.8803,21.7993,21.855,227200.0
2007-05-29 09:30:00,43.24,43.74,43.24,43.62,269600.0,21.8752,22.1281,21.8752,22.0674,269600.0
2007-05-29 10:00:00,43.63,43.68,43.5,43.55,249600.0,22.0725,22.0978,22.0067,22.032,249600.0
2007-05-29 10:30:00,43.55,43.8,43.53,43.76,196400.0,22.032,22.1585,22.0219,22.1383,196400.0
2007-05-29 11:00:00,43.77,43.85,43.69,43.85,113800.0,22.1433,22.1838,22.1029,22.1838,113800.0
2007-05-29 11:30:00,43.85,43.88,43.61,43.63,129800.0,22.1838,22.199,22.0624,22.0725,129800.0
2007-05-29 12:00:00,43.61,43.67,43.52,43.53,141400.0,22.0624,22.0927,22.0169,22.0219,141400.0
2007-05-29 12:30:00,43.53,43.54,43.46,43.54,105000.0,22.0219,22.027,21.9865,22.027,105000.0
2007-05-29 13:00:00,43.54,43.56,43.24,43.29,113800.0,22.027,22.0371,21.8752,21.9005,113800.0
2007-05-29 13:30:00,43.3,43.42,43.26,43.42,87000.0,21.9056,21.9663,21.8853,21.9663,87000.0
2007-05-29 14:00:00,43.43,43.48,43.35,43.43,136000.0,21.9713,21.9966,21.9308,21.9713,136000.0
2007-05-29 14:30:00,43.42,43.5,43.34,43.45,159000.0,21.9663,22.0067,21.9258,21.9814,159000.0
2007-05-29 15:00:00,43.45,43.51,43.39,43.41,136800.0,21.9814,22.0118,21.9511,21.9612,136800.0
2007-05-29 15:30:00,43.4,43.52,43.38,43.46,185400.0,21.9561,22.0169,21.946,21.9865,185400.0
2007-05-30 09:30:00,43.33,43.7,42.94,43.66,340400.0,21.9207,22.1079,21.7234,22.0877,340400.0
2007-05-30 10:00:00,43.68,43.83,43.6,43.63,374400.0,22.0978,22.1737,22.0573,22.0725,374400.0
2007-05-30 10:30:00,43.61,43.69,43.46,43.47,219600.0,22.0624,22.1029,21.9865,21.9916,219600.0
2007-05-30 11:00:00,43.47,43.6,43.41,43.53,103400.0,21.9916,22.0573,21.9612,22.0219,103400.0
2007-05-30 11:30:00,43.53,43.56,43.43,43.43,52600.0,22.0219,22.0371,21.9713,21.9713,52600.0
2007-05-30 12:00:00,43.44,43.64,43.44,43.6,116600.0,21.9764,22.0776,21.9764,22.0573,116600.0
2007-05-30 12:30:00,43.6,43.72,43.6,43.66,55200.0,22.0573,22.118,22.0573,22.0877,55200.0
2007-05-30 13:00:00,43.66,43.66,43.56,43.57,64400.0,22.0877,22.0877,22.0371,22.0421,64400.0
2007-05-30 13:30:00,43.58,43.65,43.5,43.6,94200.0,22.0472,22.0826,22.0067,22.0573,94200.0
2007-05-30 14:00:00,43.62,43.85,43.46,43.84,285800.0,22.0674,22.1838,21.9865,22.1787,285800.0
2007-05-30 14:30:00,43.84,44.05,43.77,44.04,212000.0,22.1787,22.285,22.1433,22.2799,212000.0
2007-05-30 15:00:00,44.04,44.08,43.91,43.93,124800.0,22.2799,22.3002,22.2142,22.2243,124800.0
2007-05-30 15:30:00,43.93,44.14,43.93,44.06,307800.0,22.2243,22.3305,22.2243,22.29,307800.0
2007-05-31 09:30:00,44.48,44.71,44.18,44.32,328400.0,22.5025,22.6189,22.3507,22.4216,328400.0
2007-05-31 10:00:00,44.33,44.41,44.1,44.19,198800.0,22.4266,22.4671,22.3103,22.3558,198800.0
2007-05-31 10:30:00,44.19,44.5,44.17,44.42,323600.0,22.3558,22.5126,22.3457,22.4722,323600.0
2007-05-31 11:00:00,44.41,44.48,44.33,44.46,175000.0,22.4671,22.5025,22.4266,22.4924,175000.0
2007-05-31 11:30:00,44.46,44.5,44.42,44.49,93800.0,22.4924,22.5126,22.4722,22.5076,93800.0
2007-05-31 12:00:00,44.49,44.66,44.48,44.63,258200.0,22.5076,22.5936,22.5025,22.5784,258200.0
2007-05-31 12:30:00,44.63,44.72,44.6,44.63,141400.0,22.5784,22.6239,22.5632,22.5784,141400.0
2007-05-31 13:00:00,44.63,44.68,44.48,44.58,318200.0,22.5784,22.6037,22.5025,22.5531,318200.0
2007-05-31 13:30:00,44.58,44.6,44.48,44.57,152400.0,22.5531,22.5632,22.5025,22.548,152400.0
2007-05-31 14:00:00,44.57,44.57,44.48,44.49,113200.0,22.548,22.548,22.5025,22.5076,113200.0
2007-05-31 14:30:00,44.49,44.6,44.44,44.44,112200.0,22.5076,22.5632,22.4823,22.4823,112200.0
2007-05-31 15:00:00,44.45,44.5,44.42,44.49,235200.0,22.4873,22.5126,22.4722,22.5076,235200.0
2007-05-31 15:30:00,44.48,44.56,44.41,44.48,309400.0,22.5025,22.543,22.4671,22.5025,309400.0
2007-06-01 09:30:00,44.8,44.8,44.46,44.49,167400.0,22.6644,22.6644,22.4924,22.5076,167400.0
2007-06-01 10:00:00,44.48,44.68,44.31,44.32,190000.0,22.5025,22.6037,22.4165,22.4216,190000.0
2007-06-01 10:30:00,44.32,44.35,43.8,43.84,343000.0,22.4216,22.4367,22.1585,22.1787,343000.0
2007-06-01 11:00:00,43.84,44.19,43.83,44.16,354800.0,22.1787,22.3558,22.1737,22.3406,354800.0
2007-06-01 11:30:00,44.16,44.47,44.15,44.38,313400.0,22.3406,22.4975,22.3356,22.4519,313400.0
2007-06-01 12:00:00,44.38,44.49,44.38,44.43,431800.0,22.4519,22.5076,22.4519,22.4772,431800.0
2007-06-01 12:30:00,44.41,44.55,44.3,44.55,189000.0,22.4671,22.5379,22.4115,22.5379,189000.0
2007-06-01 13:00:00,44.55,44.6,44.42,44.5,157400.0,22.5379,22.5632,22.4722,22.5126,157400.0
2007-06-01 13:30:00,44.51,44.51,44.45,44.46,90400.0,22.5177,22.5177,22.4873,22.4924,90400.0
2007-06-01 14:00:00,44.45,44.47,44.38,44.42,112400.0,22.4873,22.4975,22.4519,22.4722,112400.0
2007-06-01 14:30:00,44.42,44.45,44.24,44.25,136800.0,22.4722,22.4873,22.3811,22.3862,136800.0
2007-06-01 15:00:00,44.26,44.29,44.15,44.27,269600.0,22.3912,22.4064,22.3356,22.3963,269600.0
2007-06-01 15:30:00,44.26,44.39,44.22,44.35,299600.0,22.3912,22.457,22.371,22.4367,299600.0
2007-06-04 09:30:00,44.43,44.73,44.21,44.22,257800.0,22.4772,22.629,22.3659,22.371,257800.0
2007-06-04 10:00:00,44.22,44.35,43.84,43.84,249200.0,22.371,22.4367,22.1787,22.1787,249200.0
2007-06-04 10:30:00,43.85,44.12,43.85,43.92,263800.0,22.1838,22.3204,22.1838,22.2192,263800.0
2007-06-04 11:00:00,43.93,44.17,43.87,44.17,137800.0,22.2243,22.3457,22.1939,22.3457,137800.0
2007-06-04 11:30:00,44.18,44.22,43.82,43.99,166400.0,22.3507,22.371,22.1686,22.2546,166400.0
2007-06-04 12:00:00,44.0,44.21,43.85,44.2,154600.0,22.2597,22.3659,22.1838,22.3609,154600.0
2007-06-04 12:30:00,44.19,44.25,44.1,44.25,159400.0,22.3558,22.3862,22.3103,22.3862,159400.0
2007-06-04 13:00:00,44.25,44.49,44.25,44.43,176800.0,22.3862,22.5076,22.3862,22.4772,176800.0
2007-06-04 13:30:00,44.41,44.43,44.22,44.22,102800.0,22.4671,22.4772,22.371,22.371,102800.0
2007-06-04 14:00:00,44.22,44.31,44.2,44.25,52400.0,22.371,22.4165,22.3609,22.3862,52400.0
2007-06-04 14:30:00,44.24,44.37,44.17,44.33,87400.0,22.3811,22.4469,22.3457,22.4266,87400.0
2007-06-04 15:00:00,44.33,44.37,44.19,44.27,122600.0,22.4266,22.4469,22.3558,22.3963,122600.0
2007-06-04 15:30:00,44.25,44.32,44.21,44.27,102600.0,22.3862,22.4216,22.3659,22.3963,102600.0
2007-06-05 09:30:00,44.0,44.21,43.64,43.75,283200.0,22.2597,22.3659,22.0776,22.1332,283200.0
2007-06-05 10:00:00,43.74,43.83,43.55,43.71,274200.0,22.1281,22.1737,22.032,22.113,274200.0
2007-06-05 10:30:00,43.72,44.09,43.69,43.86,209400.0,22.118,22.3052,22.1029,22.1889,209400.0
2007-06-05 11:00:00,43.88,44.02,43.8,43.8,127800.0,22.199,22.2698,22.1585,22.1585,127800.0
2007-06-05 11:30:00,43.8,43.88,43.52,43.72,223800.0,22.1585,22.199,22.0169,22.118,223800.0
2007-06-05 12:00:00,43.71,43.71,43.45,43.5,193400.0,22.113,22.113,21.9814,22.0067,193400.0
2007-06-05 12:30:00,43.51,43.69,43.43,43.56,131400.0,22.0118,22.1029,21.9713,22.0371,131400.0
2007-06-05 13:00:00,43.56,43.56,43.28,43.32,206600.0,22.0371,22.0371,21.8954,21.9157,206600.0
2007-06-05 13:30:00,43.32,43.66,43.3,43.59,218800.0,21.9157,22.0877,21.9056,22.0523,218800.0
2007-06-05 14:00:00,43.6,43.62,43.44,43.5,107000.0,22.0573,22.0674,21.9764,22.0067,107000.0
2007-06-05 14:30:00,43.49,43.52,43.36,43.38,164200.0,22.0017,22.0169,21.9359,21.946,164200.0
2007-06-05 15:00:00,43.38,43.6,43.34,43.58,296200.0,21.946,22.0573,21.9258,22.0472,296200.0
2007-06-05 15:30:00,43.59,43.75,43.57,43.66,504800.0,22.0523,22.1332,22.0421,22.0877,504800.0
2007-06-06 09:30:00,43.23,43.3,42.53,42.89,511400.0,22.0184,22.054,21.6619,21.8452,511400.0
2007-06-06 10:00:00,42.89,43.04,42.74,42.95,347000.0,21.8452,21.9216,21.7688,21.8758,347000.0
2007-06-06 10:30:00,42.96,43.09,42.78,42.85,277000.0,21.8809,21.9471,21.7892,21.8248,277000.0
2007-06-06 11:00:00,42.86,43.05,42.85,42.96,145600.0,21.8299,21.9267,21.8248,21.8809,145600.0
2007-06-06 11:30:00,42.98,43.01,42.85,42.9,139200.0,21.8911,21.9063,21.8248,21.8503,139200.0
2007-06-06 12:00:00,42.92,43.02,42.88,42.9,1388400.0,21.8605,21.9114,21.8401,21.8503,1388400.0
2007-06-06 12:30:00,42.89,42.97,42.79,42.97,244400.0,21.8452,21.886,21.7943,21.886,244400.0
2007-06-06 13:00:00,42.97,43.12,42.91,42.99,345800.0,21.886,21.9624,21.8554,21.8962,345800.0
2007-06-06 13:30:00,42.99,43.13,42.99,43.05,268200.0,21.8962,21.9675,21.8962,21.9267,268200.0
2007-06-06 14:00:00,43.05,43.1,42.97,43.06,181600.0,21.9267,21.9522,21.886,21.9318,181600.0
2007-06-06 14:30:00,43.06,43.14,43.02,43.13,167600.0,21.9318,21.9726,21.9114,21.9675,167600.0
2007-06-06 15:00:00,43.13,43.31,43.1,43.26,258800.0,21.9675,22.0591,21.9522,22.0337,258800.0
2007-06-06 15:30:00,43.26,43.32,43.09,43.12,308200.0,22.0337,22.0642,21.9471,21.9624,308200.0
2007-06-07 09:30:00,42.78,42.95,42.42,42.76,534400.0,21.7892,21.8758,21.6058,21.779,534400.0
2007-06-07 10:00:00,42.76,42.88,42.53,42.76,366200.0,21.779,21.8401,21.6619,21.779,366200.0
2007-06-07 10:30:00,42.75,42.9,42.27,42.41,328600.0,21.7739,21.8503,21.5294,21.6007,328600.0
2007-06-07 11:00:00,42.41,42.42,41.94,42.15,472600.0,21.6007,21.6058,21.3614,21.4683,472600.0
2007-06-07 11:30:00,42.14,42.38,42.14,42.22,216000.0,21.4632,21.5855,21.4632,21.504,216000.0
2007-06-07 12:00:00,42.21,42.22,41.95,41.98,228400.0,21.4989,21.504,21.3664,21.3817,228400.0
2007-06-07 12:30:00,41.97,41.97,41.66,41.91,338000.0,21.3766,21.3766,21.2187,21.3461,338000.0
2007-06-07 13:00:00,41.9,41.94,41.37,41.47,404000.0,21.341,21.3614,21.071,21.122,404000.0
2007-06-07 13:30:00,41.46,41.52,41.16,41.5,398000.0,21.1169,21.1474,20.9641,21.1372,398000.0
2007-06-07 14:00:00,41.5,41.53,41.12,41.35,220800.0,21.1372,21.1525,20.9437,21.0608,220800.0
2007-06-07 14:30:00,41.34,41.54,41.15,41.4,301200.0,21.0558,21.1576,20.959,21.0863,301200.0
2007-06-07 15:00:00,41.4,41.7,41.35,41.63,410000.0,21.0863,21.2391,21.0608,21.2035,410000.0
2007-06-07 15:30:00,41.63,41.7,41.15,41.25,511800.0,21.2035,21.2391,20.959,21.0099,511800.0
2007-06-08 09:30:00,41.27,42.02,41.02,41.68,538000.0,21.0201,21.4021,20.8928,21.2289,538000.0
2007-06-08 10:00:00,41.68,41.87,41.51,41.77,355800.0,21.2289,21.3257,21.1423,21.2748,355800.0
2007-06-08 10:30:00,41.77,41.85,41.6,41.62,218200.0,21.2748,21.3155,21.1882,21.1984,218200.0
2007-06-08 11:00:00,41.62,41.76,41.45,41.68,206000.0,21.1984,21.2697,21.1118,21.2289,206000.0
2007-06-08 11:30:00,41.66,41.67,41.46,41.62,196600.0,21.2187,21.2238,21.1169,21.1984,196600.0
2007-06-08 12:00:00,41.6,41.61,41.36,41.36,92600.0,21.1882,21.1933,21.0659,21.0659,92600.0
2007-06-08 12:30:00,41.36,41.37,41.21,41.28,84400.0,21.0659,21.071,20.9895,21.0252,84400.0
2007-06-08 13:00:00,41.27,41.27,41.04,41.23,184000.0,21.0201,21.0201,20.903,20.9997,184000.0
2007-06-08 13:30:00,41.21,41.37,41.14,41.33,202600.0,20.9895,21.071,20.9539,21.0507,202600.0
2007-06-08 14:00:00,41.33,41.45,41.28,41.35,157000.0,21.0507,21.1118,21.0252,21.0608,157000.0
2007-06-08 14:30:00,41.33,41.39,41.26,41.32,129000.0,21.0507,21.0812,21.015,21.0456,129000.0
2007-06-08 15:00:00,41.32,41.49,41.32,41.45,189400.0,21.0456,21.1322,21.0456,21.1118,189400.0
2007-06-08 15:30:00,41.45,41.75,41.41,41.68,402400.0,21.1118,21.2646,21.0914,21.2289,402400.0
2007-06-11 09:30:00,41.8,42.31,41.6,42.3,320200.0,21.29,21.5498,21.1882,21.5447,320200.0
2007-06-11 10:00:00,42.31,42.47,42.15,42.21,208600.0,21.5498,21.6313,21.4683,21.4989,208600.0
2007-06-11 10:30:00,42.21,42.44,42.18,42.42,187800.0,21.4989,21.616,21.4836,21.6058,187800.0
2007-06-11 11:00:00,42.43,42.51,42.4,42.44,114000.0,21.6109,21.6517,21.5956,21.616,114000.0
2007-06-11 11:30:00,42.43,42.59,42.42,42.55,105400.0,21.6109,21.6924,21.6058,21.672,105400.0
2007-06-11 12:00:00,42.56,42.58,42.38,42.41,95800.0,21.6771,21.6873,21.5855,21.6007,95800.0
2007-06-11 12:30:00,42.41,42.57,42.41,42.49,100200.0,21.6007,21.6822,21.6007,21.6415,100200.0
2007-06-11 13:00:00,42.49,42.67,42.45,42.62,116600.0,21.6415,21.7332,21.6211,21.7077,116600.0
2007-06-11 13:30:00,42.63,42.66,42.48,42.5,167600.0,21.7128,21.7281,21.6364,21.6466,167600.0
2007-06-11 14:00:00,42.5,42.64,42.49,42.57,173400.0,21.6466,21.7179,21.6415,21.6822,173400.0
2007-06-11 14:30:00,42.57,42.59,42.49,42.52,144000.0,21.6822,21.6924,21.6415,21.6568,144000.0
2007-06-11 15:00:00,42.51,42.63,42.49,42.56,210400.0,21.6517,21.7128,21.6415,21.6771,210400.0
2007-06-11 15:30:00,42.56,42.57,42.41,42.41,370400.0,21.6771,21.6822,21.6007,21.6007,370400.0
2007-06-12 09:30:00,42.13,42.35,42.0,42.12,265400.0,21.4581,21.5702,21.3919,21.453,265400.0
2007-06-12 10:00:00,42.1,42.19,41.63,41.83,358400.0,21.4428,21.4887,21.2035,21.3053,358400.0
2007-06-12 10:30:00,41.83,42.04,41.81,41.94,198600.0,21.3053,21.4123,21.2951,21.3614,198600.0
2007-06-12 11:00:00,41.94,42.13,41.85,42.13,141400.0,21.3614,21.4581,21.3155,21.4581,141400.0
2007-06-12 11:30:00,42.13,42.42,42.12,42.37,139800.0,21.4581,21.6058,21.453,21.5804,139800.0
2007-06-12 12:00:00,42.37,42.42,42.31,42.35,256600.0,21.5804,21.6058,21.5498,21.5702,256600.0
2007-06-12 12:30:00,42.35,42.35,42.26,42.33,109800.0,21.5702,21.5702,21.5243,21.56,109800.0
2007-06-12 13:00:00,42.33,42.48,42.19,42.38,165400.0,21.56,21.6364,21.4887,21.5855,165400.0
2007-06-12 13:30:00,42.37,42.79,42.37,42.74,253200.0,21.5804,21.7943,21.5804,21.7688,253200.0
2007-06-12 14:00:00,42.75,42.85,42.49,42.58,218400.0,21.7739,21.8248,21.6415,21.6873,218400.0
2007-06-12 14:30:00,42.57,42.62,42.25,42.42,284000.0,21.6822,21.7077,21.5192,21.6058,284000.0
2007-06-12 15:00:00,42.43,42.52,42.13,42.21,318200.0,21.6109,21.6568,21.4581,21.4989,318200.0
2007-06-12 15:30:00,42.21,42.27,42.12,42.18,515600.0,21.4989,21.5294,21.453,21.4836,515600.0
2007-06-13 09:30:00,42.58,42.99,42.38,42.75,299400.0,21.6873,21.8962,21.5855,21.7739,299400.0
2007-06-13 10:00:00,42.75,43.06,42.44,43.01,378600.0,21.7739,21.9318,21.616,21.9063,378600.0
2007-06-13 10:30:00,43.01,43.13,42.85,43.07,237000.0,21.9063,21.9675,21.8248,21.9369,237000.0
2007-06-13 11:00:00,43.07,43.09,42.83,42.88,179800.0,21.9369,21.9471,21.8147,21.8401,179800.0
2007-06-13 11:30:00,42.88,43.1,42.83,43.05,181000.0,21.8401,21.9522,21.8147,21.9267,181000.0
2007-06-13 12:00:00,43.05,43.1,42.91,42.92,121800.0,21.9267,21.9522,21.8554,21.8605,121800.0
2007-06-13 12:30:00,42.92,43.03,42.9,42.9,385800.0,21.8605,21.9165,21.8503,21.8503,385800.0
2007-06-13 13:00:00,42.9,42.99,42.83,42.93,388000.0,21.8503,21.8962,21.8147,21.8656,388000.0
2007-06-13 13:30:00,42.93,43.04,42.85,43.0,205600.0,21.8656,21.9216,21.8248,21.9012,205600.0
2007-06-13 14:00:00,43.01,43.37,42.99,43.26,269200.0,21.9063,22.0897,21.8962,22.0337,269200.0
2007-06-13 14:30:00,43.27,43.44,43.24,43.44,234400.0,22.0388,22.1253,22.0235,22.1253,234400.0
2007-06-13 15:00:00,43.42,43.49,43.21,43.26,338400.0,22.1152,22.1508,22.0082,22.0337,338400.0
2007-06-13 15:30:00,43.26,43.43,43.23,43.37,309200.0,22.0337,22.1203,22.0184,22.0897,309200.0
2007-06-14 09:30:00,43.47,44.02,43.47,43.92,427600.0,22.1406,22.4208,22.1406,22.3698,427600.0
2007-06-14 10:00:00,43.92,44.1,43.86,43.99,443000.0,22.3698,22.4615,22.3393,22.4055,443000.0
2007-06-14 10:30:00,43.99,44.14,43.9,43.98,341000.0,22.4055,22.4819,22.3596,22.4004,341000.0
2007-06-14 11:00:00,43.98,44.05,43.74,43.91,633000.0,22.4004,22.436,22.2781,22.3647,633000.0
2007-06-14 11:30:00,43.88,43.91,43.71,43.76,442400.0,22.3495,22.3647,22.2629,22.2883,442400.0
2007-06-14 12:00:00,43.78,43.94,43.77,43.86,299200.0,22.2985,22.38,22.2934,22.3393,299200.0
2007-06-14 12:30:00,43.87,43.89,43.75,43.75,208200.0,22.3444,22.3545,22.2832,22.2832,208200.0
2007-06-14 13:00:00,43.75,43.82,43.72,43.76,88600.0,22.2832,22.3189,22.268,22.2883,88600.0
2007-06-14 13:30:00,43.75,43.79,43.69,43.75,167200.0,22.2832,22.3036,22.2527,22.2832,167200.0
2007-06-14 14:00:00,43.75,43.78,43.68,43.74,139600.0,22.2832,22.2985,22.2476,22.2781,139600.0
2007-06-14 14:30:00,43.74,43.85,43.74,43.84,158600.0,22.2781,22.3342,22.2781,22.3291,158600.0
2007-06-14 15:00:00,43.85,43.85,43.75,43.76,119600.0,22.3342,22.3342,22.2832,22.2883,119600.0
2007-06-14 15:30:00,43.76,43.88,43.74,43.85,227000.0,22.2883,22.3495,22.2781,22.3342,227000.0
2007-06-15 09:30:00,43.54,44.5,43.54,44.37,721400.0,22.1763,22.6652,22.1763,22.599,721400.0
2007-06-15 10:00:00,44.37,44.6,44.3,44.44,217000.0,22.599,22.7162,22.5634,22.6347,217000.0
2007-06-15 10:30:00,44.44,44.52,44.35,44.38,252400.0,22.6347,22.6754,22.5888,22.6041,252400.0
2007-06-15 11:00:00,44.38,44.41,44.18,44.2,210600.0,22.6041,22.6194,22.5023,22.5124,210600.0
2007-06-15 11:30:00,44.2,44.41,44.2,44.38,121200.0,22.5124,22.6194,22.5124,22.6041,121200.0
2007-06-15 12:00:00,44.4,44.41,44.19,44.19,87400.0,22.6143,22.6194,22.5073,22.5073,87400.0
2007-06-15 12:30:00,44.19,44.32,44.19,44.31,114600.0,22.5073,22.5736,22.5073,22.5685,114600.0
2007-06-15 13:00:00,44.32,44.32,44.24,44.29,118200.0,22.5736,22.5736,22.5328,22.5583,118200.0
2007-06-15 13:30:00,44.28,44.32,44.27,44.29,97800.0,22.5532,22.5736,22.5481,22.5583,97800.0
2007-06-15 14:00:00,44.29,44.32,44.24,44.31,146600.0,22.5583,22.5736,22.5328,22.5685,146600.0
2007-06-15 14:30:00,44.31,44.45,44.28,44.44,169000.0,22.5685,22.6398,22.5532,22.6347,169000.0
2007-06-15 15:00:00,44.43,44.55,44.38,44.48,224400.0,22.6296,22.6907,22.6041,22.6551,224400.0
2007-06-15 15:30:00,44.48,44.49,44.35,44.38,258000.0,22.6551,22.6601,22.5888,22.6041,258000.0
2007-06-18 09:30:00,44.45,44.63,44.18,44.23,153600.0,22.6398,22.7315,22.5023,22.5277,153600.0
2007-06-18 10:00:00,44.19,44.22,43.66,43.85,302200.0,22.5073,22.5226,22.2374,22.3342,302200.0
2007-06-18 10:30:00,43.86,44.07,43.77,44.05,144000.0,22.3393,22.4462,22.2934,22.436,144000.0
2007-06-18 11:00:00,44.07,44.17,43.97,44.16,135200.0,22.4462,22.4972,22.3953,22.4921,135200.0
2007-06-18 11:30:00,44.16,44.25,44.14,44.22,89400.0,22.4921,22.5379,22.4819,22.5226,89400.0
2007-06-18 12:00:00,44.22,44.31,44.19,44.24,382600.0,22.5226,22.5685,22.5073,22.5328,382600.0
2007-06-18 12:30:00,44.24,44.33,44.23,44.27,109000.0,22.5328,22.5787,22.5277,22.5481,109000.0
2007-06-18 13:00:00,44.27,44.33,44.16,44.27,142400.0,22.5481,22.5787,22.4921,22.5481,142400.0
2007-06-18 13:30:00,44.28,44.32,44.21,44.21,177200.0,22.5532,22.5736,22.5175,22.5175,177200.0
2007-06-18 14:00:00,44.22,44.35,44.21,44.32,203600.0,22.5226,22.5888,22.5175,22.5736,203600.0
2007-06-18 14:30:00,44.32,44.32,44.22,44.27,112400.0,22.5736,22.5736,22.5226,22.5481,112400.0
2007-06-18 15:00:00,44.27,44.29,44.18,44.19,192800.0,22.5481,22.5583,22.5023,22.5073,192800.0
2007-06-18 15:30:00,44.19,44.2,44.1,44.1,390800.0,22.5073,22.5124,22.4615,22.4615,390800.0
2007-06-19 09:30:00,44.37,44.38,44.06,44.34,337400.0,22.599,22.6041,22.4411,22.5837,337400.0
2007-06-19 10:00:00,44.31,44.4,44.27,44.4,135600.0,22.5685,22.6143,22.5481,22.6143,135600.0
2007-06-19 10:30:00,44.4,44.57,44.34,44.37,160800.0,22.6143,22.7009,22.5837,22.599,160800.0
2007-06-19 11:00:00,44.39,44.48,44.29,44.31,72000.0,22.6092,22.6551,22.5583,22.5685,72000.0
2007-06-19 11:30:00,44.31,44.46,44.27,44.44,86800.0,22.5685,22.6449,22.5481,22.6347,86800.0
2007-06-19 12:00:00,44.45,44.6,44.39,44.42,128000.0,22.6398,22.7162,22.6092,22.6245,128000.0
2007-06-19 12:30:00,44.42,44.6,44.39,44.55,76200.0,22.6245,22.7162,22.6092,22.6907,76200.0
2007-06-19 13:00:00,44.56,44.56,44.31,44.35,105600.0,22.6958,22.6958,22.5685,22.5888,105600.0
2007-06-19 13:30:00,44.35,44.38,44.27,44.32,124200.0,22.5888,22.6041,22.5481,22.5736,124200.0
2007-06-19 14:00:00,44.32,44.35,44.16,44.17,141800.0,22.5736,22.5888,22.4921,22.4972,141800.0
2007-06-19 14:30:00,44.19,44.23,44.08,44.21,128000.0,22.5073,22.5277,22.4513,22.5175,128000.0
2007-06-19 15:00:00,44.21,44.46,44.16,44.43,216600.0,22.5175,22.6449,22.4921,22.6296,216600.0
2007-06-19 15:30:00,44.43,44.54,44.41,44.49,200400.0,22.6296,22.6856,22.6194,22.6601,200400.0
2007-06-20 09:30:00,44.5,44.77,44.24,44.25,176800.0,22.6652,22.8028,22.5328,22.5379,176800.0
2007-06-20 10:00:00,44.25,44.49,44.18,44.47,188200.0,22.5379,22.6601,22.5023,22.65,188200.0
2007-06-20 10:30:00,44.47,44.58,44.33,44.42,186000.0,22.65,22.706,22.5787,22.6245,186000.0
2007-06-20 11:00:00,44.41,44.41,44.24,44.27,119400.0,22.6194,22.6194,22.5328,22.5481,119400.0
2007-06-20 11:30:00,44.27,44.32,43.99,44.1,149200.0,22.5481,22.5736,22.4055,22.4615,149200.0
2007-06-20 12:00:00,44.1,44.13,43.9,43.98,136400.0,22.4615,22.4768,22.3596,22.4004,136400.0
2007-06-20 12:30:00,43.98,44.1,43.94,44.07,80600.0,22.4004,22.4615,22.38,22.4462,80600.0
2007-06-20 13:00:00,44.06,44.07,43.74,43.88,140000.0,22.4411,22.4462,22.2781,22.3495,140000.0
2007-06-20 13:30:00,43.88,43.92,43.75,43.77,85400.0,22.3495,22.3698,22.2832,22.2934,85400.0
2007-06-20 14:00:00,43.77,44.01,43.71,43.79,145000.0,22.2934,22.4157,22.2629,22.3036,145000.0
2007-06-20 14:30:00,43.77,43.81,43.64,43.77,144800.0,22.2934,22.3138,22.2272,22.2934,144800.0
2007-06-20 15:00:00,43.76,43.79,43.5,43.58,173400.0,22.2883,22.3036,22.1559,22.1967,173400.0
2007-06-20 15:30:00,43.59,43.6,43.2,43.2,333800.0,22.2017,22.2068,22.0031,22.0031,333800.0
2007-06-21 09:30:00,43.0,43.24,42.93,43.02,294200.0,21.9012,22.0235,21.8656,21.9114,294200.0
2007-06-21 10:00:00,43.02,43.67,42.98,43.65,369800.0,21.9114,22.2425,21.8911,22.2323,369800.0
2007-06-21 10:30:00,43.67,44.0,43.54,44.0,305400.0,22.2425,22.4106,22.1763,22.4106,305400.0
2007-06-21 11:00:00,44.0,44.1,43.93,43.95,227000.0,22.4106,22.4615,22.3749,22.3851,227000.0
2007-06-21 11:30:00,43.96,43.97,43.7,43.75,252000.0,22.3902,22.3953,22.2578,22.2832,252000.0
2007-06-21 12:00:00,43.77,43.89,43.54,43.62,214000.0,22.2934,22.3545,22.1763,22.217,214000.0
2007-06-21 12:30:00,43.64,43.68,43.48,43.63,311000.0,22.2272,22.2476,22.1457,22.2221,311000.0
2007-06-21 13:00:00,43.65,43.76,43.63,43.65,252800.0,22.2323,22.2883,22.2221,22.2323,252800.0
2007-06-21 13:30:00,43.65,43.71,43.6,43.7,490400.0,22.2323,22.2629,22.2068,22.2578,490400.0
2007-06-21 14:00:00,43.68,43.7,43.52,43.54,158000.0,22.2476,22.2578,22.1661,22.1763,158000.0
2007-06-21 14:30:00,43.55,43.57,43.34,43.38,314400.0,22.1814,22.1916,22.0744,22.0948,314400.0
2007-06-21 15:00:00,43.38,43.52,43.35,43.49,346800.0,22.0948,22.1661,22.0795,22.1508,346800.0
2007-06-21 15:30:00,43.5,43.66,43.48,43.65,391000.0,22.1559,22.2374,22.1457,22.2323,391000.0
2007-06-22 09:30:00,43.44,43.68,43.25,43.38,163200.0,22.1253,22.2476,22.0286,22.0948,163200.0
2007-06-22 10:00:00,43.35,43.37,43.05,43.05,183000.0,22.0795,22.0897,21.9267,21.9267,183000.0
2007-06-22 10:30:00,43.08,43.12,42.71,42.71,250400.0,21.942,21.9624,21.7535,21.7535,250400.0
2007-06-22 11:00:00,42.72,42.78,42.59,42.63,193000.0,21.7586,21.7892,21.6924,21.7128,193000.0
2007-06-22 11:30:00,42.62,42.7,42.53,42.7,145200.0,21.7077,21.7484,21.6619,21.7484,145200.0
2007-06-22 12:00:00,42.7,42.77,42.37,42.42,347400.0,21.7484,21.7841,21.5804,21.6058,347400.0
2007-06-22 12:30:00,42.42,42.54,42.33,42.41,160800.0,21.6058,21.667,21.56,21.6007,160800.0
2007-06-22 13:00:00,42.41,42.69,42.28,42.61,199400.0,21.6007,21.7434,21.5345,21.7026,199400.0
2007-06-22 13:30:00,42.6,42.67,42.46,42.48,101000.0,21.6975,21.7332,21.6262,21.6364,101000.0
2007-06-22 14:00:00,42.48,42.51,42.34,42.49,128600.0,21.6364,21.6517,21.5651,21.6415,128600.0
2007-06-22 14:30:00,42.51,42.74,42.35,42.74,183000.0,21.6517,21.7688,21.5702,21.7688,183000.0
2007-06-22 15:00:00,42.74,42.75,42.47,42.47,145600.0,21.7688,21.7739,21.6313,21.6313,145600.0
2007-06-22 15:30:00,42.46,42.56,42.24,42.35,475200.0,21.6262,21.6771,21.5142,21.5702,475200.0
2007-06-25 09:30:00,42.45,42.74,42.24,42.51,243600.0,21.6211,21.7688,21.5142,21.6517,243600.0
2007-06-25 10:00:00,42.51,42.99,42.51,42.92,252200.0,21.6517,21.8962,21.6517,21.8605,252200.0
2007-06-25 10:30:00,42.91,43.12,42.74,43.09,193600.0,21.8554,21.9624,21.7688,21.9471,193600.0
2007-06-25 11:00:00,43.12,43.46,43.09,43.26,162400.0,21.9624,22.1355,21.9471,22.0337,162400.0
2007-06-25 11:30:00,43.25,43.29,43.1,43.16,101400.0,22.0286,22.0489,21.9522,21.9827,101400.0
2007-06-25 12:00:00,43.16,43.23,43.08,43.08,141600.0,21.9827,22.0184,21.942,21.942,141600.0
2007-06-25 12:30:00,43.08,43.08,42.9,42.93,78000.0,21.942,21.942,21.8503,21.8656,78000.0
2007-06-25 13:00:00,42.91,42.92,42.69,42.8,210200.0,21.8554,21.8605,21.7434,21.7994,210200.0
2007-06-25 13:30:00,42.79,42.95,42.69,42.69,118600.0,21.7943,21.8758,21.7434,21.7434,118600.0
2007-06-25 14:00:00,42.7,42.77,42.55,42.55,174200.0,21.7484,21.7841,21.672,21.672,174200.0
2007-06-25 14:30:00,42.55,42.55,42.27,42.47,300800.0,21.672,21.672,21.5294,21.6313,300800.0
2007-06-25 15:00:00,42.45,42.58,42.35,42.49,376000.0,21.6211,21.6873,21.5702,21.6415,376000.0
2007-06-25 15:30:00,42.49,42.6,42.45,42.59,289800.0,21.6415,21.6975,21.6211,21.6924,289800.0
2007-06-26 09:30:00,43.05,43.56,42.76,43.31,466800.0,21.9267,22.1865,21.779,22.0591,466800.0
2007-06-26 10:00:00,43.29,43.35,43.09,43.12,306400.0,22.0489,22.0795,21.9471,21.9624,306400.0
2007-06-26 10:30:00,43.11,43.29,43.08,43.1,233200.0,21.9573,22.0489,21.942,21.9522,233200.0
2007-06-26 11:00:00,43.1,43.27,43.02,43.17,263400.0,21.9522,22.0388,21.9114,21.9878,263400.0
2007-06-26 11:30:00,43.16,43.59,43.16,43.45,267800.0,21.9827,22.2017,21.9827,22.1304,267800.0
2007-06-26 12:00:00,43.44,43.49,43.24,43.3,173400.0,22.1253,22.1508,22.0235,22.054,173400.0
2007-06-26 12:30:00,43.31,43.32,43.19,43.27,175600.0,22.0591,22.0642,21.998,22.0388,175600.0
2007-06-26 13:00:00,43.28,43.42,43.26,43.33,146600.0,22.0439,22.1152,22.0337,22.0693,146600.0
2007-06-26 13:30:00,43.32,43.33,43.08,43.15,337200.0,22.0642,22.0693,21.942,21.9776,337200.0
2007-06-26 14:00:00,43.16,43.21,42.91,42.95,340200.0,21.9827,22.0082,21.8554,21.8758,340200.0
2007-06-26 14:30:00,42.94,43.1,42.84,43.06,587600.0,21.8707,21.9522,21.8198,21.9318,587600.0
2007-06-26 15:00:00,43.07,43.09,42.8,42.84,343000.0,21.9369,21.9471,21.7994,21.8198,343000.0
2007-06-26 15:30:00,42.84,42.99,42.83,42.83,223000.0,21.8198,21.8962,21.8147,21.8147,223000.0
2007-06-27 09:30:00,42.79,43.37,42.57,43.06,414800.0,21.7943,22.0897,21.6822,21.9318,414800.0
2007-06-27 10:00:00,43.06,43.52,43.02,43.49,368000.0,21.9318,22.1661,21.9114,22.1508,368000.0
2007-06-27 10:30:00,43.49,43.7,43.42,43.56,811800.0,22.1508,22.2578,22.1152,22.1865,811800.0
2007-06-27 11:00:00,43.59,43.91,43.46,43.58,262000.0,22.2017,22.3647,22.1355,22.1967,262000.0
2007-06-27 11:30:00,43.55,43.77,43.55,43.72,383200.0,22.1814,22.2934,22.1814,22.268,383200.0
2007-06-27 12:00:00,43.72,43.84,43.7,43.77,529600.0,22.268,22.3291,22.2578,22.2934,529600.0
2007-06-27 12:30:00,43.76,43.87,43.65,43.8,158600.0,22.2883,22.3444,22.2323,22.3087,158600.0
2007-06-27 13:00:00,43.8,43.81,43.53,43.7,143600.0,22.3087,22.3138,22.1712,22.2578,143600.0
2007-06-27 13:30:00,43.7,43.71,43.47,43.59,252200.0,22.2578,22.2629,22.1406,22.2017,252200.0
2007-06-27 14:00:00,43.59,43.85,43.54,43.75,205000.0,22.2017,22.3342,22.1763,22.2832,205000.0
2007-06-27 14:30:00,43.74,43.94,43.72,43.85,259200.0,22.2781,22.38,22.268,22.3342,259200.0
2007-06-27 15:00:00,43.85,43.94,43.82,43.91,245600.0,22.3342,22.38,22.3189,22.3647,245600.0
2007-06-27 15:30:00,43.92,44.19,43.91,44.15,489000.0,22.3698,22.5073,22.3647,22.487,489000.0
2007-06-28 09:30:00,44.26,44.34,43.93,44.13,277000.0,22.543,22.5837,22.3749,22.4768,277000.0
2007-06-28 10:00:00,44.14,44.22,43.93,43.99,240400.0,22.4819,22.5226,22.3749,22.4055,240400.0
2007-06-28 10:30:00,43.99,44.11,43.93,44.06,175400.0,22.4055,22.4666,22.3749,22.4411,175400.0
2007-06-28 11:00:00,44.06,44.07,43.88,43.91,146600.0,22.4411,22.4462,22.3495,22.3647,146600.0
2007-06-28 11:30:00,43.9,44.3,43.9,44.3,86200.0,22.3596,22.5634,22.3596,22.5634,86200.0
2007-06-28 12:00:00,44.29,44.51,44.27,44.46,198600.0,22.5583,22.6703,22.5481,22.6449,198600.0
2007-06-28 12:30:00,44.46,44.57,44.41,44.49,221400.0,22.6449,22.7009,22.6194,22.6601,221400.0
2007-06-28 13:00:00,44.49,44.54,44.4,44.53,105000.0,22.6601,22.6856,22.6143,22.6805,105000.0
2007-06-28 13:30:00,44.52,44.52,44.27,44.27,146600.0,22.6754,22.6754,22.5481,22.5481,146600.0
2007-06-28 14:00:00,44.27,44.42,44.1,44.33,349200.0,22.5481,22.6245,22.4615,22.5787,349200.0
2007-06-28 14:30:00,44.33,44.48,44.13,44.35,256400.0,22.5787,22.6551,22.4768,22.5888,256400.0
2007-06-28 15:00:00,44.33,44.33,44.04,44.06,308000.0,22.5787,22.5787,22.4309,22.4411,308000.0
2007-06-28 15:30:00,44.07,44.22,43.87,43.93,354600.0,22.4462,22.5226,22.3444,22.3749,354600.0
2007-06-29 09:30:00,44.04,44.3,43.93,44.13,419200.0,22.4309,22.5634,22.3749,22.4768,419200.0
2007-06-29 10:00:00,44.12,44.22,43.76,43.87,230800.0,22.4717,22.5226,22.2883,22.3444,230800.0
2007-06-29 10:30:00,43.88,44.04,43.83,44.02,293000.0,22.3495,22.4309,22.324,22.4208,293000.0
2007-06-29 11:00:00,44.02,44.05,43.92,44.02,280000.0,22.4208,22.436,22.3698,22.4208,280000.0
2007-06-29 11:30:00,44.01,44.08,43.98,44.02,225200.0,22.4157,22.4513,22.4004,22.4208,225200.0
2007-06-29 12:00:00,44.01,44.1,43.96,43.99,229600.0,22.4157,22.4615,22.3902,22.4055,229600.0
2007-06-29 12:30:00,43.98,44.04,43.93,43.93,323400.0,22.4004,22.4309,22.3749,22.3749,323400.0
2007-06-29 13:00:00,43.93,43.98,43.86,43.91,243000.0,22.3749,22.4004,22.3393,22.3647,243000.0
2007-06-29 13:30:00,43.91,44.16,43.9,44.01,235200.0,22.3647,22.4921,22.3596,22.4157,235200.0
2007-06-29 14:00:00,44.03,44.09,43.85,43.9,300600.0,22.4259,22.4564,22.3342,22.3596,300600.0
2007-06-29 14:30:00,43.88,43.9,43.77,43.8,244000.0,22.3495,22.3596,22.2934,22.3087,244000.0
2007-06-29 15:00:00,43.81,43.85,43.34,43.51,547800.0,22.3138,22.3342,22.0744,22.161,547800.0
2007-06-29 15:30:00,43.5,43.93,43.44,43.88,567400.0,22.1559,22.3749,22.1253,22.3495,567400.0
2007-07-03 09:30:00,45.65,45.78,45.13,45.64,382400.0,23.251,23.3172,22.9861,23.2459,382400.0
2007-07-03 10:00:00,45.63,45.7,45.58,45.63,273400.0,23.2408,23.2764,23.2153,23.2408,273400.0
2007-07-03 10:30:00,45.63,45.71,45.59,45.66,189800.0,23.2408,23.2815,23.2204,23.2561,189800.0
2007-07-03 11:00:00,45.66,45.69,45.29,45.42,619000.0,23.2561,23.2713,23.0676,23.1338,619000.0
2007-07-03 11:30:00,45.42,45.42,45.24,45.25,286400.0,23.1338,23.1338,23.0421,23.0472,286400.0
2007-07-03 12:00:00,45.25,45.57,45.24,45.5,186400.0,23.0472,23.2102,23.0421,23.1746,186400.0
2007-07-03 12:30:00,45.5,45.64,45.47,45.56,266200.0,23.1746,23.2459,23.1593,23.2051,266200.0
2007-07-05 09:30:00,45.5,45.99,45.21,45.83,325200.0,23.1746,23.4241,23.0269,23.3427,325200.0
2007-07-05 10:00:00,45.85,45.97,45.63,45.68,193400.0,23.3528,23.414,23.2408,23.2663,193400.0
2007-07-05 10:30:00,45.68,45.77,45.54,45.54,204400.0,23.2663,23.3121,23.1949,23.1949,204400.0
2007-07-05 11:00:00,45.58,45.6,45.16,45.16,382800.0,23.2153,23.2255,23.0014,23.0014,382800.0
2007-07-05 11:30:00,45.16,45.2,45.1,45.19,173200.0,23.0014,23.0218,22.9708,23.0167,173200.0
2007-07-05 12:00:00,45.19,45.29,44.92,44.92,187400.0,23.0167,23.0676,22.8792,22.8792,187400.0
2007-07-05 12:30:00,44.92,44.95,44.84,44.91,149400.0,22.8792,22.8944,22.8384,22.8741,149400.0
2007-07-05 13:00:00,44.9,45.46,44.88,45.12,94800.0,22.869,23.1542,22.8588,22.981,94800.0
2007-07-05 13:30:00,45.13,45.2,45.03,45.06,62200.0,22.9861,23.0218,22.9352,22.9505,62200.0
2007-07-05 14:00:00,45.06,45.25,45.0,45.19,106200.0,22.9505,23.0472,22.9199,23.0167,106200.0
2007-07-05 14:30:00,45.19,45.27,45.17,45.25,99600.0,23.0167,23.0574,23.0065,23.0472,99600.0
2007-07-05 15:00:00,45.25,45.25,45.16,45.18,134800.0,23.0472,23.0472,23.0014,23.0116,134800.0
2007-07-05 15:30:00,45.17,45.25,45.17,45.22,347000.0,23.0065,23.0472,23.0065,23.032,347000.0
2007-07-06 09:30:00,45.35,45.38,44.59,44.76,280200.0,23.0982,23.1135,22.7111,22.7977,280200.0
2007-07-06 10:00:00,44.76,45.04,44.75,45.02,222000.0,22.7977,22.9403,22.7926,22.9301,222000.0
2007-07-06 10:30:00,45.07,45.1,44.88,44.96,169800.0,22.9556,22.9708,22.8588,22.8995,169800.0
2007-07-06 11:00:00,44.96,45.06,44.93,45.05,125800.0,22.8995,22.9505,22.8843,22.9454,125800.0
2007-07-06 11:30:00,45.05,45.13,45.02,45.1,115800.0,22.9454,22.9861,22.9301,22.9708,115800.0
2007-07-06 12:00:00,45.09,45.13,44.88,44.95,248200.0,22.9657,22.9861,22.8588,22.8944,248200.0
2007-07-06 12:30:00,44.95,45.02,44.93,44.99,34000.0,22.8944,22.9301,22.8843,22.9148,34000.0
2007-07-06 13:00:00,44.98,45.06,44.96,45.02,54600.0,22.9097,22.9505,22.8995,22.9301,54600.0
2007-07-06 13:30:00,45.02,45.04,44.96,44.98,63200.0,22.9301,22.9403,22.8995,22.9097,63200.0
2007-07-06 14:00:00,44.99,45.09,44.96,45.0,80000.0,22.9148,22.9657,22.8995,22.9199,80000.0
2007-07-06 14:30:00,45.0,45.13,44.99,45.12,85600.0,22.9199,22.9861,22.9148,22.981,85600.0
2007-07-06 15:00:00,45.13,45.22,45.1,45.21,111600.0,22.9861,23.032,22.9708,23.0269,111600.0
2007-07-06 15:30:00,45.21,45.24,45.12,45.24,306600.0,23.0269,23.0421,22.981,23.0421,306600.0
2007-07-09 09:30:00,45.46,45.85,45.24,45.79,407200.0,23.1542,23.3528,23.0421,23.3223,407200.0
2007-07-09 10:00:00,45.78,46.15,45.77,46.02,324400.0,23.3172,23.5056,23.3121,23.4394,324400.0
2007-07-09 10:30:00,46.02,46.08,45.95,46.01,279800.0,23.4394,23.47,23.4038,23.4343,279800.0
2007-07-09 11:00:00,46.0,46.09,46.0,46.07,197400.0,23.4292,23.4751,23.4292,23.4649,197400.0
2007-07-09 11:30:00,46.07,46.08,45.95,45.95,149600.0,23.4649,23.47,23.4038,23.4038,149600.0
2007-07-09 12:00:00,45.95,46.0,45.85,45.94,115000.0,23.4038,23.4292,23.3528,23.3987,115000.0
2007-07-09 12:30:00,45.94,46.0,45.85,45.93,162400.0,23.3987,23.4292,23.3528,23.3936,162400.0
2007-07-09 13:00:00,45.93,45.99,45.83,45.93,114200.0,23.3936,23.4241,23.3427,23.3936,114200.0
2007-07-09 13:30:00,45.91,46.01,45.9,46.01,167200.0,23.3834,23.4343,23.3783,23.4343,167200.0
2007-07-09 14:00:00,46.01,46.03,45.95,46.01,180400.0,23.4343,23.4445,23.4038,23.4343,180400.0
2007-07-09 14:30:00,46.01,46.2,45.98,46.18,221000.0,23.4343,23.5311,23.4191,23.5209,221000.0
2007-07-09 15:00:00,46.18,46.24,46.17,46.22,301800.0,23.5209,23.5515,23.5158,23.5413,301800.0
2007-07-09 15:30:00,46.22,46.26,46.0,46.03,573000.0,23.5413,23.5617,23.4292,23.4445,573000.0
2007-07-10 09:30:00,45.56,45.99,45.53,45.82,296800.0,23.2051,23.4241,23.1899,23.3376,296800.0
2007-07-10 10:00:00,45.83,45.97,45.58,45.6,187600.0,23.3427,23.414,23.2153,23.2255,187600.0
2007-07-10 10:30:00,45.6,45.68,45.5,45.61,165400.0,23.2255,23.2663,23.1746,23.2306,165400.0
2007-07-10 11:00:00,45.61,45.77,45.61,45.76,162200.0,23.2306,23.3121,23.2306,23.307,162200.0
2007-07-10 11:30:00,45.75,45.79,45.63,45.72,144200.0,23.3019,23.3223,23.2408,23.2866,144200.0
2007-07-10 12:00:00,45.72,45.74,45.56,45.56,82600.0,23.2866,23.2968,23.2051,23.2051,82600.0
2007-07-10 12:30:00,45.57,45.73,45.56,45.73,98000.0,23.2102,23.2917,23.2051,23.2917,98000.0
2007-07-10 13:00:00,45.73,45.82,45.51,45.52,150400.0,23.2917,23.3376,23.1797,23.1848,150400.0
2007-07-10 13:30:00,45.53,45.59,45.04,45.21,326800.0,23.1899,23.2204,22.9403,23.0269,326800.0
2007-07-10 14:00:00,45.19,45.42,45.05,45.35,256800.0,23.0167,23.1338,22.9454,23.0982,256800.0
2007-07-10 14:30:00,45.35,45.45,45.17,45.21,206600.0,23.0982,23.1491,23.0065,23.0269,206600.0
2007-07-10 15:00:00,45.21,45.27,45.08,45.15,175600.0,23.0269,23.0574,22.9607,22.9963,175600.0
2007-07-10 15:30:00,45.15,45.17,44.88,44.88,331200.0,22.9963,23.0065,22.8588,22.8588,331200.0
2007-07-11 09:30:00,44.75,45.2,44.75,45.18,185600.0,22.7926,23.0218,22.7926,23.0116,185600.0
2007-07-11 10:00:00,45.15,45.38,44.95,45.06,118400.0,22.9963,23.1135,22.8944,22.9505,118400.0
2007-07-11 10:30:00,45.08,45.13,44.85,45.01,82400.0,22.9607,22.9861,22.8435,22.925,82400.0
2007-07-11 11:00:00,45.02,45.13,45.02,45.05,75800.0,22.9301,22.9861,22.9301,22.9454,75800.0
2007-07-11 11:30:00,45.02,45.12,45.0,45.1,88000.0,22.9301,22.981,22.9199,22.9708,88000.0
2007-07-11 12:00:00,45.1,45.17,44.98,45.0,72800.0,22.9708,23.0065,22.9097,22.9199,72800.0
2007-07-11 12:30:00,45.01,45.04,44.85,44.87,53200.0,22.925,22.9403,22.8435,22.8537,53200.0
2007-07-11 13:00:00,44.85,44.98,44.84,44.98,40000.0,22.8435,22.9097,22.8384,22.9097,40000.0
2007-07-11 13:30:00,44.99,45.08,44.83,44.83,84800.0,22.9148,22.9607,22.8333,22.8333,84800.0
2007-07-11 14:00:00,44.82,44.97,44.77,44.97,65200.0,22.8282,22.9046,22.8028,22.9046,65200.0
2007-07-11 14:30:00,44.95,45.0,44.81,44.9,102400.0,22.8944,22.9199,22.8231,22.869,102400.0
2007-07-11 15:00:00,44.89,44.97,44.85,44.9,207200.0,22.8639,22.9046,22.8435,22.869,207200.0
2007-07-11 15:30:00,44.89,45.01,44.88,44.98,260800.0,22.8639,22.925,22.8588,22.9097,260800.0
2007-07-12 09:30:00,45.1,45.6,45.1,45.57,290200.0,22.9708,23.2255,22.9708,23.2102,290200.0
2007-07-12 10:00:00,45.56,45.64,45.42,45.5,187200.0,23.2051,23.2459,23.1338,23.1746,187200.0
2007-07-12 10:30:00,45.51,45.58,45.31,45.42,125800.0,23.1797,23.2153,23.0778,23.1338,125800.0
2007-07-12 11:00:00,45.41,45.48,45.33,45.38,81400.0,23.1287,23.1644,23.088,23.1135,81400.0
2007-07-12 11:30:00,45.38,45.5,44.98,45.47,86600.0,23.1135,23.1746,22.9097,23.1593,86600.0
2007-07-12 12:00:00,45.47,45.6,45.46,45.56,85000.0,23.1593,23.2255,23.1542,23.2051,85000.0
2007-07-12 12:30:00,45.57,45.6,45.35,45.37,79200.0,23.2102,23.2255,23.0982,23.1084,79200.0
2007-07-12 13:00:00,45.37,45.45,45.34,45.4,73000.0,23.1084,23.1491,23.0931,23.1236,73000.0
2007-07-12 13:30:00,45.4,45.54,45.38,45.52,123200.0,23.1236,23.1949,23.1135,23.1848,123200.0
2007-07-12 14:00:00,45.52,45.63,45.51,45.62,88600.0,23.1848,23.2408,23.1797,23.2357,88600.0
2007-07-12 14:30:00,45.6,45.64,45.55,45.64,117400.0,23.2255,23.2459,23.2,23.2459,117400.0
2007-07-12 15:00:00,45.63,45.8,45.62,45.8,184000.0,23.2408,23.3274,23.2357,23.3274,184000.0
2007-07-12 15:30:00,45.8,46.05,45.79,46.05,443200.0,23.3274,23.4547,23.3223,23.4547,443200.0
2007-07-13 09:30:00,46.08,46.09,45.78,45.79,168400.0,23.47,23.4751,23.3172,23.3223,168400.0
2007-07-13 10:00:00,45.79,46.06,45.78,45.96,161800.0,23.3223,23.4598,23.3172,23.4089,161800.0
2007-07-13 10:30:00,45.96,46.19,45.94,46.04,111200.0,23.4089,23.526,23.3987,23.4496,111200.0
2007-07-13 11:00:00,46.03,46.04,45.83,45.85,83200.0,23.4445,23.4496,23.3427,23.3528,83200.0
2007-07-13 11:30:00,45.83,45.96,45.79,45.96,52000.0,23.3427,23.4089,23.3223,23.4089,52000.0
2007-07-13 12:00:00,45.96,46.09,45.93,46.02,62800.0,23.4089,23.4751,23.3936,23.4394,62800.0
2007-07-13 12:30:00,46.02,46.07,45.92,46.05,35000.0,23.4394,23.4649,23.3885,23.4547,35000.0
2007-07-13 13:00:00,46.06,46.15,45.99,46.05,54000.0,23.4598,23.5056,23.4241,23.4547,54000.0
2007-07-13 13:30:00,46.05,46.12,45.97,45.99,38000.0,23.4547,23.4904,23.414,23.4241,38000.0
2007-07-13 14:00:00,45.99,46.45,45.63,46.45,323200.0,23.4241,23.6584,23.2408,23.6584,323200.0
2007-07-13 14:30:00,46.46,46.66,46.38,46.5,339400.0,23.6635,23.7654,23.6228,23.6839,339400.0
2007-07-13 15:00:00,46.5,46.52,46.33,46.41,342000.0,23.6839,23.6941,23.5973,23.6381,342000.0
2007-07-13 15:30:00,46.41,46.42,46.22,46.24,448600.0,23.6381,23.6432,23.5413,23.5515,448600.0
2007-07-16 09:30:00,45.6,45.86,45.29,45.68,670400.0,23.2255,23.3579,23.0676,23.2663,670400.0
2007-07-16 10:00:00,45.7,45.93,45.58,45.9,312400.0,23.2764,23.3936,23.2153,23.3783,312400.0
2007-07-16 10:30:00,45.9,45.93,45.72,45.74,325400.0,23.3783,23.3936,23.2866,23.2968,325400.0
2007-07-16 11:00:00,45.74,45.74,45.44,45.51,225600.0,23.2968,23.2968,23.144,23.1797,225600.0
2007-07-16 11:30:00,45.51,45.55,45.45,45.46,111400.0,23.1797,23.2,23.1491,23.1542,111400.0
2007-07-16 12:00:00,45.46,45.64,45.33,45.53,207600.0,23.1542,23.2459,23.088,23.1899,207600.0
2007-07-16 12:30:00,45.54,45.66,45.49,45.5,171400.0,23.1949,23.2561,23.1695,23.1746,171400.0
2007-07-16 13:00:00,45.51,45.51,45.08,45.11,289800.0,23.1797,23.1797,22.9607,22.9759,289800.0
2007-07-16 13:30:00,45.11,45.18,44.99,45.02,360000.0,22.9759,23.0116,22.9148,22.9301,360000.0
2007-07-16 14:00:00,45.02,45.03,44.87,44.88,379400.0,22.9301,22.9352,22.8537,22.8588,379400.0
2007-07-16 14:30:00,44.88,44.94,44.83,44.91,306400.0,22.8588,22.8893,22.8333,22.8741,306400.0
2007-07-16 15:00:00,44.92,44.92,44.77,44.89,265600.0,22.8792,22.8792,22.8028,22.8639,265600.0
2007-07-16 15:30:00,44.89,44.9,44.6,44.63,874800.0,22.8639,22.869,22.7162,22.7315,874800.0
2007-07-17 09:30:00,44.58,44.9,44.45,44.8,526200.0,22.706,22.869,22.6398,22.818,526200.0
2007-07-17 10:00:00,44.81,44.85,44.56,44.77,374800.0,22.8231,22.8435,22.6958,22.8028,374800.0
2007-07-17 10:30:00,44.76,44.81,44.63,44.66,220400.0,22.7977,22.8231,22.7315,22.7467,220400.0
2007-07-17 11:00:00,44.68,44.85,44.47,44.5,342400.0,22.7569,22.8435,22.65,22.6652,342400.0
2007-07-17 11:30:00,44.5,44.7,44.46,44.6,135400.0,22.6652,22.7671,22.6449,22.7162,135400.0
2007-07-17 12:00:00,44.6,44.63,44.52,44.59,103000.0,22.7162,22.7315,22.6754,22.7111,103000.0
2007-07-17 12:30:00,44.59,44.65,44.55,44.6,108200.0,22.7111,22.7416,22.6907,22.7162,108200.0
2007-07-17 13:00:00,44.6,44.63,44.48,44.49,129400.0,22.7162,22.7315,22.6551,22.6601,129400.0
2007-07-17 13:30:00,44.47,44.65,44.47,44.56,126800.0,22.65,22.7416,22.65,22.6958,126800.0
2007-07-17 14:00:00,44.56,44.61,44.5,44.57,134200.0,22.6958,22.7213,22.6652,22.7009,134200.0
2007-07-17 14:30:00,44.58,44.75,44.57,44.7,122200.0,22.706,22.7926,22.7009,22.7671,122200.0
2007-07-17 15:00:00,44.68,44.7,44.55,44.58,164600.0,22.7569,22.7671,22.6907,22.706,164600.0
2007-07-17 15:30:00,44.57,44.6,44.44,44.47,284400.0,22.7009,22.7162,22.6347,22.65,284400.0
2007-07-18 09:30:00,44.35,44.84,44.19,44.8,384800.0,22.5888,22.8384,22.5073,22.818,384800.0
2007-07-18 10:00:00,44.77,45.06,44.77,44.94,213200.0,22.8028,22.9505,22.8028,22.8893,213200.0
2007-07-18 10:30:00,44.92,45.11,44.71,45.1,383200.0,22.8792,22.9759,22.7722,22.9708,383200.0
2007-07-18 11:00:00,45.08,45.33,45.08,45.27,510200.0,22.9607,23.088,22.9607,23.0574,510200.0
2007-07-18 11:30:00,45.26,45.38,45.16,45.16,317000.0,23.0523,23.1135,23.0014,23.0014,317000.0
2007-07-18 12:00:00,45.17,45.38,45.07,45.15,161800.0,23.0065,23.1135,22.9556,22.9963,161800.0
2007-07-18 12:30:00,45.15,45.23,45.04,45.1,163200.0,22.9963,23.0371,22.9403,22.9708,163200.0
2007-07-18 13:00:00,45.11,45.2,45.03,45.16,256600.0,22.9759,23.0218,22.9352,23.0014,256600.0
2007-07-18 13:30:00,45.17,45.32,45.07,45.23,137000.0,23.0065,23.0829,22.9556,23.0371,137000.0
2007-07-18 14:00:00,45.23,45.35,45.1,45.1,173000.0,23.0371,23.0982,22.9708,22.9708,173000.0
2007-07-18 14:30:00,45.1,45.19,45.04,45.13,181000.0,22.9708,23.0167,22.9403,22.9861,181000.0
2007-07-18 15:00:00,45.15,45.16,45.02,45.07,284800.0,22.9963,23.0014,22.9301,22.9556,284800.0
2007-07-18 15:30:00,45.06,45.45,45.02,45.41,441600.0,22.9505,23.1491,22.9301,23.1287,441600.0
2007-07-19 09:30:00,45.79,45.91,45.55,45.76,305200.0,23.3223,23.3834,23.2,23.307,305200.0
2007-07-19 10:00:00,45.77,45.98,45.62,45.96,169000.0,23.3121,23.4191,23.2357,23.4089,169000.0
2007-07-19 10:30:00,45.97,46.25,45.88,46.12,342200.0,23.414,23.5566,23.3681,23.4904,342200.0
2007-07-19 11:00:00,46.12,46.22,45.94,45.95,221000.0,23.4904,23.5413,23.3987,23.4038,221000.0
2007-07-19 11:30:00,45.94,46.0,45.54,45.77,329000.0,23.3987,23.4292,23.1949,23.3121,329000.0
2007-07-19 12:00:00,45.77,45.96,45.7,45.9,127600.0,23.3121,23.4089,23.2764,23.3783,127600.0
2007-07-19 12:30:00,45.9,45.97,45.81,45.86,64800.0,23.3783,23.414,23.3325,23.3579,64800.0
2007-07-19 13:00:00,45.88,45.88,45.66,45.74,90200.0,23.3681,23.3681,23.2561,23.2968,90200.0
2007-07-19 13:30:00,45.74,45.88,45.71,45.77,58000.0,23.2968,23.3681,23.2815,23.3121,58000.0
2007-07-19 14:00:00,45.77,45.79,45.63,45.67,160600.0,23.3121,23.3223,23.2408,23.2612,160600.0
2007-07-19 14:30:00,45.66,45.95,45.66,45.93,199000.0,23.2561,23.4038,23.2561,23.3936,199000.0
2007-07-19 15:00:00,45.95,46.25,45.94,46.21,203800.0,23.4038,23.5566,23.3987,23.5362,203800.0
2007-07-19 15:30:00,46.22,46.27,46.13,46.24,258600.0,23.5413,23.5668,23.4955,23.5515,258600.0
2007-07-20 09:30:00,46.26,46.33,45.88,46.12,625800.0,23.5617,23.5973,23.3681,23.4904,625800.0
2007-07-20 10:00:00,46.12,46.13,45.71,45.82,111600.0,23.4904,23.4955,23.2815,23.3376,111600.0
2007-07-20 10:30:00,45.82,46.07,45.79,46.0,124600.0,23.3376,23.4649,23.3223,23.4292,124600.0
2007-07-20 11:00:00,46.0,46.16,45.92,46.02,120400.0,23.4292,23.5107,23.3885,23.4394,120400.0
2007-07-20 11:30:00,46.02,46.13,45.7,45.72,97200.0,23.4394,23.4955,23.2764,23.2866,97200.0
2007-07-20 12:00:00,45.74,45.82,45.61,45.82,153000.0,23.2968,23.3376,23.2306,23.3376,153000.0
2007-07-20 12:30:00,45.83,45.93,45.57,45.73,160800.0,23.3427,23.3936,23.2102,23.2917,160800.0
2007-07-20 13:00:00,45.72,45.82,45.59,45.59,145000.0,23.2866,23.3376,23.2204,23.2204,145000.0
2007-07-20 13:30:00,45.59,45.69,45.48,45.56,159800.0,23.2204,23.2713,23.1644,23.2051,159800.0
2007-07-20 14:00:00,45.57,45.88,45.5,45.76,269200.0,23.2102,23.3681,23.1746,23.307,269200.0
2007-07-20 14:30:00,45.74,45.83,45.67,45.69,105800.0,23.2968,23.3427,23.2612,23.2713,105800.0
2007-07-20 15:00:00,45.7,45.79,45.49,45.53,139400.0,23.2764,23.3223,23.1695,23.1899,139400.0
2007-07-20 15:30:00,45.52,45.54,45.19,45.24,270400.0,23.1848,23.1949,23.0167,23.0421,270400.0
2007-07-23 09:30:00,45.65,46.31,45.63,46.17,304800.0,23.251,23.5871,23.2408,23.5158,304800.0
2007-07-23 10:00:00,46.2,46.23,45.67,45.67,270200.0,23.5311,23.5464,23.2612,23.2612,270200.0
2007-07-23 10:30:00,45.7,45.7,45.43,45.52,301000.0,23.2764,23.2764,23.1389,23.1848,301000.0
2007-07-23 11:00:00,45.55,45.82,45.54,45.75,302600.0,23.2,23.3376,23.1949,23.3019,302600.0
2007-07-23 11:30:00,45.74,45.81,45.57,45.63,116400.0,23.2968,23.3325,23.2102,23.2408,116400.0
2007-07-23 12:00:00,45.63,45.72,45.54,45.59,65600.0,23.2408,23.2866,23.1949,23.2204,65600.0
2007-07-23 12:30:00,45.57,45.65,45.46,45.49,81200.0,23.2102,23.251,23.1542,23.1695,81200.0
2007-07-23 13:00:00,45.5,45.6,45.46,45.55,61400.0,23.1746,23.2255,23.1542,23.2,61400.0
2007-07-23 13:30:00,45.54,45.6,45.49,45.55,42200.0,23.1949,23.2255,23.1695,23.2,42200.0
2007-07-23 14:00:00,45.56,45.65,45.48,45.51,276600.0,23.2051,23.251,23.1644,23.1797,276600.0
2007-07-23 14:30:00,45.52,45.68,45.52,45.65,110000.0,23.1848,23.2663,23.1848,23.251,110000.0
2007-07-23 15:00:00,45.65,45.83,45.62,45.76,118600.0,23.251,23.3427,23.2357,23.307,118600.0
2007-07-23 15:30:00,45.76,45.78,45.51,45.55,248800.0,23.307,23.3172,23.1797,23.2,248800.0
2007-07-24 09:30:00,45.21,45.63,45.19,45.19,225000.0,23.0269,23.2408,23.0167,23.0167,225000.0
2007-07-24 10:00:00,45.19,45.26,44.93,45.18,308000.0,23.0167,23.0523,22.8843,23.0116,308000.0
2007-07-24 10:30:00,45.17,45.27,45.03,45.16,111800.0,23.0065,23.0574,22.9352,23.0014,111800.0
2007-07-24 11:00:00,45.16,45.25,45.01,45.05,118400.0,23.0014,23.0472,22.925,22.9454,118400.0
2007-07-24 11:30:00,45.06,45.06,44.75,44.94,184000.0,22.9505,22.9505,22.7926,22.8893,184000.0
2007-07-24 12:00:00,44.93,45.04,44.76,45.01,136200.0,22.8843,22.9403,22.7977,22.925,136200.0
2007-07-24 12:30:00,45.02,45.19,44.92,45.05,98200.0,22.9301,23.0167,22.8792,22.9454,98200.0
2007-07-24 13:00:00,45.04,45.1,44.88,44.9,117600.0,22.9403,22.9708,22.8588,22.869,117600.0
2007-07-24 13:30:00,44.91,45.06,44.8,44.88,128800.0,22.8741,22.9505,22.818,22.8588,128800.0
2007-07-24 14:00:00,44.89,44.9,44.59,44.66,195800.0,22.8639,22.869,22.7111,22.7467,195800.0
2007-07-24 14:30:00,44.66,44.7,44.32,44.33,231800.0,22.7467,22.7671,22.5736,22.5787,231800.0
2007-07-24 15:00:00,44.31,44.34,43.79,43.8,375200.0,22.5685,22.5837,22.3036,22.3087,375200.0
2007-07-24 15:30:00,43.8,43.85,43.52,43.59,616600.0,22.3087,22.3342,22.1661,22.2017,616600.0
2007-07-25 09:30:00,43.89,44.18,43.68,43.75,453600.0,22.3545,22.5023,22.2476,22.2832,453600.0
2007-07-25 10:00:00,43.75,43.99,43.47,43.56,610800.0,22.2832,22.4055,22.1406,22.1865,610800.0
2007-07-25 10:30:00,43.56,43.68,42.88,43.24,574800.0,22.1865,22.2476,21.8401,22.0235,574800.0
2007-07-25 11:00:00,43.22,43.8,43.15,43.69,399000.0,22.0133,22.3087,21.9776,22.2527,399000.0
2007-07-25 11:30:00,43.69,43.93,43.62,43.68,324000.0,22.2527,22.3749,22.217,22.2476,324000.0
2007-07-25 12:00:00,43.66,43.92,43.45,43.91,219400.0,22.2374,22.3698,22.1304,22.3647,219400.0
2007-07-25 12:30:00,43.91,43.91,43.43,43.7,228000.0,22.3647,22.3647,22.1203,22.2578,228000.0
2007-07-25 13:00:00,43.7,43.78,43.25,43.25,340200.0,22.2578,22.2985,22.0286,22.0286,340200.0
2007-07-25 13:30:00,43.24,43.25,43.01,43.01,339400.0,22.0235,22.0286,21.9063,21.9063,339400.0
2007-07-25 14:00:00,43.04,43.23,42.87,43.23,545600.0,21.9216,22.0184,21.835,22.0184,545600.0
2007-07-25 14:30:00,43.23,43.34,43.12,43.24,185600.0,22.0184,22.0744,21.9624,22.0235,185600.0
2007-07-25 15:00:00,43.24,43.69,43.21,43.49,294000.0,22.0235,22.2527,22.0082,22.1508,294000.0
2007-07-25 15:30:00,43.49,43.6,43.29,43.49,456800.0,22.1508,22.2068,22.0489,22.1508,456800.0
2007-07-26 09:30:00,42.52,42.75,42.44,42.55,599200.0,21.6568,21.7739,21.616,21.672,599200.0
2007-07-26 10:00:00,42.56,42.85,42.52,42.56,305200.0,21.6771,21.8248,21.6568,21.6771,305200.0
2007-07-26 10:30:00,42.58,42.69,42.49,42.53,310600.0,21.6873,21.7434,21.6415,21.6619,310600.0
2007-07-26 11:00:00,42.53,42.53,41.69,41.7,430600.0,21.6619,21.6619,21.234,21.2391,430600.0
2007-07-26 11:30:00,41.71,41.93,41.51,41.72,339400.0,21.2442,21.3563,21.1423,21.2493,339400.0
2007-07-26 12:00:00,41.72,42.06,41.67,41.97,284600.0,21.2493,21.4225,21.2238,21.3766,284600.0
2007-07-26 12:30:00,41.92,41.92,41.3,41.71,348800.0,21.3512,21.3512,21.0354,21.2442,348800.0
2007-07-26 13:00:00,41.71,42.11,41.68,41.77,232800.0,21.2442,21.4479,21.2289,21.2748,232800.0
2007-07-26 13:30:00,41.77,41.99,41.59,41.7,229600.0,21.2748,21.3868,21.1831,21.2391,229600.0
2007-07-26 14:00:00,41.69,41.85,41.12,41.15,655200.0,21.234,21.3155,20.9437,20.959,655200.0
2007-07-26 14:30:00,41.16,41.42,41.03,41.08,450800.0,20.9641,21.0965,20.8979,20.9233,450800.0
2007-07-26 15:00:00,41.08,41.79,41.01,41.51,834000.0,20.9233,21.285,20.8877,21.1423,834000.0
2007-07-26 15:30:00,41.52,41.61,41.27,41.44,644600.0,21.1474,21.1933,21.0201,21.1067,644600.0
2007-07-27 09:30:00,41.3,41.5,41.2,41.25,340800.0,21.0354,21.1372,20.9844,21.0099,340800.0
2007-07-27 10:00:00,41.25,41.57,40.71,41.4,631600.0,21.0099,21.1729,20.7349,21.0863,631600.0
2007-07-27 10:30:00,41.38,41.47,41.01,41.15,260800.0,21.0761,21.122,20.8877,20.959,260800.0
2007-07-27 11:00:00,41.13,41.39,41.1,41.13,206800.0,20.9488,21.0812,20.9335,20.9488,206800.0
2007-07-27 11:30:00,41.16,41.25,40.99,41.04,265400.0,20.9641,21.0099,20.8775,20.903,265400.0
2007-07-27 12:00:00,41.04,41.1,40.76,40.97,220200.0,20.903,20.9335,20.7603,20.8673,220200.0
2007-07-27 12:30:00,40.97,41.24,40.95,41.15,293400.0,20.8673,21.0048,20.8571,20.959,293400.0
2007-07-27 13:00:00,41.15,41.52,41.02,41.41,297800.0,20.959,21.1474,20.8928,21.0914,297800.0
2007-07-27 13:30:00,41.4,41.68,41.13,41.63,416600.0,21.0863,21.2289,20.9488,21.2035,416600.0
2007-07-27 14:00:00,41.63,41.84,41.31,41.35,439000.0,21.2035,21.3104,21.0405,21.0608,439000.0
2007-07-27 14:30:00,41.35,41.5,41.32,41.42,313200.0,21.0608,21.1372,21.0456,21.0965,313200.0
2007-07-27 15:00:00,41.43,41.46,41.22,41.27,314600.0,21.1016,21.1169,20.9946,21.0201,314600.0
2007-07-27 15:30:00,41.27,41.36,40.74,40.75,467200.0,21.0201,21.0659,20.7502,20.7552,467200.0
2007-07-30 09:30:00,40.55,40.74,40.26,40.38,390000.0,20.6534,20.7502,20.5057,20.5668,390000.0
2007-07-30 10:00:00,40.35,40.95,40.35,40.92,425400.0,20.5515,20.8571,20.5515,20.8418,425400.0
2007-07-30 10:30:00,40.92,41.0,40.71,40.76,191000.0,20.8418,20.8826,20.7349,20.7603,191000.0
2007-07-30 11:00:00,40.8,41.05,40.35,40.42,227800.0,20.7807,20.908,20.5515,20.5872,227800.0
2007-07-30 11:30:00,40.41,40.43,40.12,40.24,210200.0,20.5821,20.5923,20.4344,20.4955,210200.0
2007-07-30 12:00:00,40.22,40.42,40.16,40.4,115800.0,20.4853,20.5872,20.4547,20.577,115800.0
2007-07-30 12:30:00,40.4,40.99,40.37,40.88,234000.0,20.577,20.8775,20.5617,20.8215,234000.0
2007-07-30 13:00:00,40.89,41.21,40.89,41.2,284200.0,20.8266,20.9895,20.8266,20.9844,284200.0
2007-07-30 13:30:00,41.2,41.79,41.09,41.74,281400.0,20.9844,21.285,20.9284,21.2595,281400.0
2007-07-30 14:00:00,41.74,41.83,41.57,41.7,225400.0,21.2595,21.3053,21.1729,21.2391,225400.0
2007-07-30 14:30:00,41.69,41.69,41.46,41.56,195600.0,21.234,21.234,21.1169,21.1678,195600.0
2007-07-30 15:00:00,41.56,41.81,41.5,41.75,186800.0,21.1678,21.2951,21.1372,21.2646,186800.0
2007-07-30 15:30:00,41.74,41.83,41.44,41.53,547200.0,21.2595,21.3053,21.1067,21.1525,547200.0
2007-07-31 09:30:00,42.13,42.49,41.93,42.3,492200.0,21.4581,21.6415,21.3563,21.5447,492200.0
2007-07-31 10:00:00,42.32,42.49,42.21,42.28,496600.0,21.5549,21.6415,21.4989,21.5345,496600.0
2007-07-31 10:30:00,42.28,42.32,42.03,42.29,332800.0,21.5345,21.5549,21.4072,21.5396,332800.0
2007-07-31 11:00:00,42.27,42.46,42.24,42.44,210000.0,21.5294,21.6262,21.5142,21.616,210000.0
2007-07-31 11:30:00,42.44,42.74,42.42,42.68,220000.0,21.616,21.7688,21.6058,21.7383,220000.0
2007-07-31 12:00:00,42.67,42.82,42.57,42.79,272800.0,21.7332,21.8096,21.6822,21.7943,272800.0
2007-07-31 12:30:00,42.82,42.84,42.63,42.66,171800.0,21.8096,21.8198,21.7128,21.7281,171800.0
2007-07-31 13:00:00,42.67,42.7,42.49,42.54,211000.0,21.7332,21.7484,21.6415,21.667,211000.0
2007-07-31 13:30:00,42.54,42.6,42.31,42.53,292600.0,21.667,21.6975,21.5498,21.6619,292600.0
2007-07-31 14:00:00,42.52,42.65,42.35,42.39,258000.0,21.6568,21.723,21.5702,21.5906,258000.0
2007-07-31 14:30:00,42.36,42.44,42.13,42.35,522200.0,21.5753,21.616,21.4581,21.5702,522200.0
2007-07-31 15:00:00,42.35,42.54,42.27,42.31,414400.0,21.5702,21.667,21.5294,21.5498,414400.0
2007-07-31 15:30:00,42.28,42.4,41.47,41.62,601200.0,21.5345,21.5956,21.122,21.1984,601200.0
2007-08-01 09:30:00,41.55,42.99,41.29,41.44,1268600.0,21.1627,21.8962,21.0303,21.1067,1268600.0
2007-08-01 10:00:00,41.45,41.95,41.01,41.79,542600.0,21.1118,21.3664,20.8877,21.285,542600.0
2007-08-01 10:30:00,41.82,42.41,41.35,41.66,481000.0,21.3002,21.6007,21.0608,21.2187,481000.0
2007-08-01 11:00:00,41.66,42.2,41.49,42.0,596800.0,21.2187,21.4938,21.1322,21.3919,596800.0
2007-08-01 11:30:00,42.0,42.49,41.94,42.42,539800.0,21.3919,21.6415,21.3614,21.6058,539800.0
2007-08-01 12:00:00,42.37,42.42,41.85,41.95,250800.0,21.5804,21.6058,21.3155,21.3664,250800.0
2007-08-01 12:30:00,41.95,42.07,41.66,41.74,180600.0,21.3664,21.4276,21.2187,21.2595,180600.0
2007-08-01 13:00:00,41.75,41.8,41.48,41.72,350400.0,21.2646,21.29,21.1271,21.2493,350400.0
2007-08-01 13:30:00,41.71,41.93,41.66,41.68,212800.0,21.2442,21.3563,21.2187,21.2289,212800.0
2007-08-01 14:00:00,41.68,41.93,41.55,41.58,341600.0,21.2289,21.3563,21.1627,21.178,341600.0
2007-08-01 14:30:00,41.61,41.66,41.21,41.38,510000.0,21.1933,21.2187,20.9895,21.0761,510000.0
2007-08-01 15:00:00,41.38,41.51,41.02,41.24,719600.0,21.0761,21.1423,20.8928,21.0048,719600.0
2007-08-01 15:30:00,41.27,42.5,41.2,42.25,1049400.0,21.0201,21.6466,20.9844,21.5192,1049400.0
2007-08-02 09:30:00,42.25,42.98,42.01,42.95,741400.0,21.5192,21.8911,21.397,21.8758,741400.0
2007-08-02 10:00:00,42.96,42.96,42.52,42.73,465800.0,21.8809,21.8809,21.6568,21.7637,465800.0
2007-08-02 10:30:00,42.72,42.93,42.67,42.79,391400.0,21.7586,21.8656,21.7332,21.7943,391400.0
2007-08-02 11:00:00,42.77,43.42,42.66,43.32,645200.0,21.7841,22.1152,21.7281,22.0642,645200.0
2007-08-02 11:30:00,43.32,43.43,43.15,43.37,374600.0,22.0642,22.1203,21.9776,22.0897,374600.0
2007-08-02 12:00:00,43.41,43.72,43.26,43.51,364600.0,22.1101,22.268,22.0337,22.161,364600.0
2007-08-02 12:30:00,43.51,43.78,43.48,43.59,507000.0,22.161,22.2985,22.1457,22.2017,507000.0
2007-08-02 13:00:00,43.59,43.99,43.51,43.96,240400.0,22.2017,22.4055,22.161,22.3902,240400.0
2007-08-02 13:30:00,43.98,44.08,43.29,43.36,728000.0,22.4004,22.4513,22.0489,22.0846,728000.0
2007-08-02 14:00:00,43.38,43.51,43.24,43.31,202200.0,22.0948,22.161,22.0235,22.0591,202200.0
2007-08-02 14:30:00,43.3,43.41,43.09,43.23,265000.0,22.054,22.1101,21.9471,22.0184,265000.0
2007-08-02 15:00:00,43.25,43.52,43.14,43.49,491000.0,22.0286,22.1661,21.9726,22.1508,491000.0
2007-08-02 15:30:00,43.49,43.6,43.3,43.31,1117400.0,22.1508,22.2068,22.054,22.0591,1117400.0
2007-08-03 09:30:00,43.4,43.72,43.16,43.23,230000.0,22.105,22.268,21.9827,22.0184,230000.0
2007-08-03 10:00:00,43.24,43.44,42.92,43.33,349800.0,22.0235,22.1253,21.8605,22.0693,349800.0
2007-08-03 10:30:00,43.31,43.37,42.96,42.99,566600.0,22.0591,22.0897,21.8809,21.8962,566600.0
2007-08-03 11:00:00,42.99,43.09,42.66,42.77,281600.0,21.8962,21.9471,21.7281,21.7841,281600.0
2007-08-03 11:30:00,42.77,42.94,42.37,42.38,377000.0,21.7841,21.8707,21.5804,21.5855,377000.0
2007-08-03 12:00:00,42.38,42.44,41.88,41.99,733000.0,21.5855,21.616,21.3308,21.3868,733000.0
2007-08-03 12:30:00,42.0,42.16,41.92,41.99,480000.0,21.3919,21.4734,21.3512,21.3868,480000.0
2007-08-03 13:00:00,42.01,42.64,41.99,42.6,238000.0,21.397,21.7179,21.3868,21.6975,238000.0
2007-08-03 13:30:00,42.6,42.96,42.58,42.93,332400.0,21.6975,21.8809,21.6873,21.8656,332400.0
2007-08-03 14:00:00,42.93,43.08,42.24,42.24,467000.0,21.8656,21.942,21.5142,21.5142,467000.0
2007-08-03 14:30:00,42.23,42.41,42.06,42.19,240000.0,21.5091,21.6007,21.4225,21.4887,240000.0
2007-08-03 15:00:00,42.19,42.22,41.86,41.86,337000.0,21.4887,21.504,21.3206,21.3206,337000.0
2007-08-03 15:30:00,41.86,42.05,41.2,41.2,615800.0,21.3206,21.4174,20.9844,20.9844,615800.0
2007-08-06 09:30:00,41.6,41.8,41.35,41.71,292000.0,21.1882,21.29,21.0608,21.2442,292000.0
2007-08-06 10:00:00,41.76,41.82,40.91,40.99,301000.0,21.2697,21.3002,20.8367,20.8775,301000.0
2007-08-06 10:30:00,40.95,40.99,40.35,40.69,405000.0,20.8571,20.8775,20.5515,20.7247,405000.0
2007-08-06 11:00:00,40.66,40.88,40.44,40.87,318800.0,20.7094,20.8215,20.5974,20.8164,318800.0
2007-08-06 11:30:00,40.85,41.62,40.76,41.57,342000.0,20.8062,21.1984,20.7603,21.1729,342000.0
2007-08-06 12:00:00,41.57,41.71,41.49,41.6,272800.0,21.1729,21.2442,21.1322,21.1882,272800.0
2007-08-06 12:30:00,41.6,41.98,41.6,41.91,194400.0,21.1882,21.3817,21.1882,21.3461,194400.0
2007-08-06 13:00:00,41.9,41.98,41.63,41.83,203800.0,21.341,21.3817,21.2035,21.3053,203800.0
2007-08-06 13:30:00,41.8,41.87,41.54,41.56,171800.0,21.29,21.3257,21.1576,21.1678,171800.0
2007-08-06 14:00:00,41.55,41.87,41.52,41.68,296800.0,21.1627,21.3257,21.1474,21.2289,296800.0
2007-08-06 14:30:00,41.7,42.31,41.69,42.24,300000.0,21.2391,21.5498,21.234,21.5142,300000.0
2007-08-06 15:00:00,42.24,42.89,42.21,42.79,492800.0,21.5142,21.8452,21.4989,21.7943,492800.0
2007-08-06 15:30:00,42.8,43.43,42.68,43.31,894400.0,21.7994,22.1203,21.7383,22.0591,894400.0
2007-08-07 09:30:00,42.87,43.0,42.52,42.68,222600.0,21.835,21.9012,21.6568,21.7383,222600.0
2007-08-07 10:00:00,42.67,42.96,42.63,42.84,193600.0,21.7332,21.8809,21.7128,21.8198,193600.0
2007-08-07 10:30:00,42.84,43.47,42.77,43.41,257600.0,21.8198,22.1406,21.7841,22.1101,257600.0
2007-08-07 11:00:00,43.43,43.44,43.04,43.24,237400.0,22.1203,22.1253,21.9216,22.0235,237400.0
2007-08-07 11:30:00,43.24,43.4,43.15,43.23,210600.0,22.0235,22.105,21.9776,22.0184,210600.0
2007-08-07 12:00:00,43.23,43.31,43.13,43.27,206000.0,22.0184,22.0591,21.9675,22.0388,206000.0
2007-08-07 12:30:00,43.29,43.29,43.13,43.2,174600.0,22.0489,22.0489,21.9675,22.0031,174600.0
2007-08-07 13:00:00,43.2,43.39,43.19,43.27,111000.0,22.0031,22.0999,21.998,22.0388,111000.0
2007-08-07 13:30:00,43.26,43.79,43.26,43.77,155400.0,22.0337,22.3036,22.0337,22.2934,155400.0
2007-08-07 14:00:00,43.74,43.96,43.26,43.27,371800.0,22.2781,22.3902,22.0337,22.0388,371800.0
2007-08-07 14:30:00,43.27,44.18,43.06,44.18,326600.0,22.0388,22.5023,21.9318,22.5023,326600.0
2007-08-07 15:00:00,44.13,44.67,44.13,44.51,649800.0,22.4768,22.7518,22.4768,22.6703,649800.0
2007-08-07 15:30:00,44.52,44.99,44.49,44.69,794000.0,22.6754,22.9148,22.6601,22.762,794000.0
2007-08-08 09:30:00,43.93,45.49,43.93,45.32,362400.0,22.3749,23.1695,22.3749,23.0829,362400.0
2007-08-08 10:00:00,45.31,45.38,44.62,44.63,516800.0,23.0778,23.1135,22.7264,22.7315,516800.0
2007-08-08 10:30:00,44.64,44.88,44.44,44.76,300800.0,22.7365,22.8588,22.6347,22.7977,300800.0
2007-08-08 11:00:00,44.77,44.85,44.48,44.49,202800.0,22.8028,22.8435,22.6551,22.6601,202800.0
2007-08-08 11:30:00,44.49,44.7,44.34,44.6,206000.0,22.6601,22.7671,22.5837,22.7162,206000.0
2007-08-08 12:00:00,44.6,44.6,44.22,44.3,180400.0,22.7162,22.7162,22.5226,22.5634,180400.0
2007-08-08 12:30:00,44.3,44.38,44.2,44.32,193400.0,22.5634,22.6041,22.5124,22.5736,193400.0
2007-08-08 13:00:00,44.32,44.46,44.2,44.38,162400.0,22.5736,22.6449,22.5124,22.6041,162400.0
2007-08-08 13:30:00,44.4,44.57,44.24,44.29,237000.0,22.6143,22.7009,22.5328,22.5583,237000.0
2007-08-08 14:00:00,44.29,44.52,44.25,44.48,259800.0,22.5583,22.6754,22.5379,22.6551,259800.0
2007-08-08 14:30:00,44.49,44.49,43.88,43.92,326000.0,22.6601,22.6601,22.3495,22.3698,326000.0
2007-08-08 15:00:00,43.92,44.04,43.23,43.36,530600.0,22.3698,22.4309,22.0184,22.0846,530600.0
2007-08-08 15:30:00,43.37,44.37,43.15,44.37,747800.0,22.0897,22.599,21.9776,22.599,747800.0
2007-08-09 09:30:00,44.12,44.83,42.88,43.38,365800.0,22.4717,22.8333,21.8401,22.0948,365800.0
2007-08-09 10:00:00,43.35,43.59,43.23,43.47,270000.0,22.0795,22.2017,22.0184,22.1406,270000.0
2007-08-09 10:30:00,43.47,44.03,43.47,43.72,338600.0,22.1406,22.4259,22.1406,22.268,338600.0
2007-08-09 11:00:00,43.72,44.24,43.72,44.09,307200.0,22.268,22.5328,22.268,22.4564,307200.0
2007-08-09 11:30:00,44.07,44.25,43.69,43.85,189600.0,22.4462,22.5379,22.2527,22.3342,189600.0
2007-08-09 12:00:00,43.85,44.1,43.76,44.06,200800.0,22.3342,22.4615,22.2883,22.4411,200800.0
2007-08-09 12:30:00,44.06,44.06,43.44,43.49,210600.0,22.4411,22.4411,22.1253,22.1508,210600.0
2007-08-09 13:00:00,43.48,43.53,43.0,43.24,194400.0,22.1457,22.1712,21.9012,22.0235,194400.0
2007-08-09 13:30:00,43.24,43.79,43.24,43.73,212400.0,22.0235,22.3036,22.0235,22.2731,212400.0
2007-08-09 14:00:00,43.72,43.72,43.4,43.41,181800.0,22.268,22.268,22.105,22.1101,181800.0
2007-08-09 14:30:00,43.43,43.69,43.12,43.59,325400.0,22.1203,22.2527,21.9624,22.2017,325400.0
2007-08-09 15:00:00,43.59,44.31,43.25,43.82,408600.0,22.2017,22.5685,22.0286,22.3189,408600.0
2007-08-09 15:30:00,43.84,43.86,42.39,42.7,1004600.0,22.3291,22.3393,21.5906,21.7484,1004600.0
2007-08-10 09:30:00,42.41,42.47,41.5,41.54,323400.0,21.6007,21.6313,21.1372,21.1576,323400.0
2007-08-10 10:00:00,41.55,41.67,41.16,41.55,334000.0,21.1627,21.2238,20.9641,21.1627,334000.0
2007-08-10 10:30:00,41.55,41.66,41.11,41.38,311600.0,21.1627,21.2187,20.9386,21.0761,311600.0
2007-08-10 11:00:00,41.38,41.71,41.16,41.4,337800.0,21.0761,21.2442,20.9641,21.0863,337800.0
2007-08-10 11:30:00,41.34,41.71,41.25,41.68,274600.0,21.0558,21.2442,21.0099,21.2289,274600.0
2007-08-10 12:00:00,41.7,43.06,41.7,42.56,407200.0,21.2391,21.9318,21.2391,21.6771,407200.0
2007-08-10 12:30:00,42.59,42.65,41.74,41.74,255200.0,21.6924,21.723,21.2595,21.2595,255200.0
2007-08-10 13:00:00,41.76,42.29,41.76,42.1,159200.0,21.2697,21.5396,21.2697,21.4428,159200.0
2007-08-10 13:30:00,42.1,42.1,41.31,41.59,314400.0,21.4428,21.4428,21.0405,21.1831,314400.0
2007-08-10 14:00:00,41.61,41.74,41.28,41.4,252400.0,21.1933,21.2595,21.0252,21.0863,252400.0
2007-08-10 14:30:00,41.38,41.38,41.0,41.18,223200.0,21.0761,21.0761,20.8826,20.9743,223200.0
2007-08-10 15:00:00,41.19,41.58,40.88,41.51,368800.0,20.9794,21.178,20.8215,21.1423,368800.0
2007-08-10 15:30:00,41.49,41.74,41.18,41.37,620200.0,21.1322,21.2595,20.9743,21.071,620200.0
2007-08-13 09:30:00,41.48,42.81,41.0,42.6,402600.0,21.1271,21.8045,20.8826,21.6975,402600.0
2007-08-13 10:00:00,42.6,42.67,42.35,42.51,387000.0,21.6975,21.7332,21.5702,21.6517,387000.0
2007-08-13 10:30:00,42.5,42.63,42.45,42.58,374600.0,21.6466,21.7128,21.6211,21.6873,374600.0
2007-08-13 11:00:00,42.57,42.79,42.1,42.78,252600.0,21.6822,21.7943,21.4428,21.7892,252600.0
2007-08-13 11:30:00,42.76,42.79,42.6,42.68,175000.0,21.779,21.7943,21.6975,21.7383,175000.0
2007-08-13 12:00:00,42.7,42.86,42.6,42.7,138200.0,21.7484,21.8299,21.6975,21.7484,138200.0
2007-08-13 12:30:00,42.68,42.83,42.68,42.81,144000.0,21.7383,21.8147,21.7383,21.8045,144000.0
2007-08-13 13:00:00,42.82,42.9,42.67,42.8,435400.0,21.8096,21.8503,21.7332,21.7994,435400.0
2007-08-13 13:30:00,42.81,42.97,42.73,42.93,336200.0,21.8045,21.886,21.7637,21.8656,336200.0
2007-08-13 14:00:00,42.95,43.05,42.88,43.0,392000.0,21.8758,21.9267,21.8401,21.9012,392000.0
2007-08-13 14:30:00,42.99,43.03,42.77,42.95,134400.0,21.8962,21.9165,21.7841,21.8758,134400.0
2007-08-13 15:00:00,42.96,43.06,42.85,43.02,452200.0,21.8809,21.9318,21.8248,21.9114,452200.0
2007-08-13 15:30:00,43.05,43.16,42.88,43.02,545400.0,21.9267,21.9827,21.8401,21.9114,545400.0
2007-08-14 09:30:00,43.33,43.37,42.48,42.66,235200.0,22.0693,22.0897,21.6364,21.7281,235200.0
2007-08-14 10:00:00,42.66,42.67,42.23,42.26,167800.0,21.7281,21.7332,21.5091,21.5243,167800.0
2007-08-14 10:30:00,42.26,42.4,42.04,42.14,145200.0,21.5243,21.5956,21.4123,21.4632,145200.0
2007-08-14 11:00:00,42.13,42.13,41.68,41.89,127600.0,21.4581,21.4581,21.2289,21.3359,127600.0
2007-08-14 11:30:00,41.88,42.52,41.77,42.45,217400.0,21.3308,21.6568,21.2748,21.6211,217400.0
2007-08-14 12:00:00,42.43,42.48,42.27,42.33,134200.0,21.6109,21.6364,21.5294,21.56,134200.0
2007-08-14 12:30:00,42.33,42.52,42.31,42.35,111800.0,21.56,21.6568,21.5498,21.5702,111800.0
2007-08-14 13:00:00,42.35,42.37,41.97,42.01,130800.0,21.5702,21.5804,21.3766,21.397,130800.0
2007-08-14 13:30:00,41.99,42.15,41.7,41.77,132400.0,21.3868,21.4683,21.2391,21.2748,132400.0
2007-08-14 14:00:00,41.77,42.04,41.61,41.92,158400.0,21.2748,21.4123,21.1933,21.3512,158400.0
2007-08-14 14:30:00,41.88,41.88,41.42,41.54,249400.0,21.3308,21.3308,21.0965,21.1576,249400.0
2007-08-14 15:00:00,41.57,41.9,41.47,41.66,242800.0,21.1729,21.341,21.122,21.2187,242800.0
2007-08-14 15:30:00,41.67,41.68,41.25,41.45,485800.0,21.2238,21.2289,21.0099,21.1118,485800.0
2007-08-15 09:30:00,41.27,42.46,41.27,42.39,380000.0,21.0201,21.6262,21.0201,21.5906,380000.0
2007-08-15 10:00:00,42.43,42.52,42.03,42.35,305800.0,21.6109,21.6568,21.4072,21.5702,305800.0
2007-08-15 10:30:00,42.35,42.35,41.6,41.77,236800.0,21.5702,21.5702,21.1882,21.2748,236800.0
2007-08-15 11:00:00,41.79,41.93,41.65,41.65,133600.0,21.285,21.3563,21.2136,21.2136,133600.0
2007-08-15 11:30:00,41.67,41.7,41.28,41.3,145000.0,21.2238,21.2391,21.0252,21.0354,145000.0
2007-08-15 12:00:00,41.3,41.54,41.3,41.45,115000.0,21.0354,21.1576,21.0354,21.1118,115000.0
2007-08-15 12:30:00,41.43,41.74,41.33,41.63,189800.0,21.1016,21.2595,21.0507,21.2035,189800.0
2007-08-15 13:00:00,41.62,41.81,41.48,41.66,206200.0,21.1984,21.2951,21.1271,21.2187,206200.0
2007-08-15 13:30:00,41.68,42.02,41.63,41.73,225200.0,21.2289,21.4021,21.2035,21.2544,225200.0
2007-08-15 14:00:00,41.74,41.79,41.47,41.48,138400.0,21.2595,21.285,21.122,21.1271,138400.0
2007-08-15 14:30:00,41.48,41.51,41.1,41.15,215400.0,21.1271,21.1423,20.9335,20.959,215400.0
2007-08-15 15:00:00,41.13,41.31,40.97,40.99,399400.0,20.9488,21.0405,20.8673,20.8775,399400.0
2007-08-15 15:30:00,41.01,41.12,40.53,40.69,548600.0,20.8877,20.9437,20.6432,20.7247,548600.0
2007-08-16 09:30:00,39.74,40.22,39.05,39.87,465400.0,20.2408,20.4853,19.8894,20.307,465400.0
2007-08-16 10:00:00,39.85,39.97,39.39,39.51,324000.0,20.2969,20.358,20.0626,20.1237,324000.0
2007-08-16 10:30:00,39.49,40.2,39.41,39.65,280200.0,20.1135,20.4751,20.0727,20.195,280200.0
2007-08-16 11:00:00,39.64,40.02,39.35,39.52,203000.0,20.1899,20.3834,20.0422,20.1288,203000.0
2007-08-16 11:30:00,39.52,39.63,39.21,39.41,148800.0,20.1288,20.1848,19.9709,20.0727,148800.0
2007-08-16 12:00:00,39.36,39.36,38.66,39.18,243800.0,20.0473,20.0473,19.6907,19.9556,243800.0
2007-08-16 12:30:00,39.17,39.65,38.78,39.31,203200.0,19.9505,20.195,19.7519,20.0218,203200.0
2007-08-16 13:00:00,39.31,39.7,39.15,39.24,249600.0,20.0218,20.2205,19.9403,19.9862,249600.0
2007-08-16 13:30:00,39.23,39.59,39.17,39.29,236200.0,19.9811,20.1644,19.9505,20.0116,236200.0
2007-08-16 14:00:00,39.31,39.7,39.13,39.67,590400.0,20.0218,20.2205,19.9301,20.2052,590400.0
2007-08-16 14:30:00,39.67,39.92,39.46,39.76,294800.0,20.2052,20.3325,20.0982,20.251,294800.0
2007-08-16 15:00:00,39.79,39.81,38.92,39.55,291000.0,20.2663,20.2765,19.8232,20.1441,291000.0
2007-08-16 15:30:00,39.55,40.74,39.49,40.56,409400.0,20.1441,20.7502,20.1135,20.6585,409400.0
2007-08-17 09:30:00,41.17,42.65,40.98,41.17,669200.0,20.9692,21.723,20.8724,20.9692,669200.0
2007-08-17 10:00:00,41.15,41.37,40.9,40.98,368000.0,20.959,21.071,20.8316,20.8724,368000.0
2007-08-17 10:30:00,40.97,41.19,40.44,40.77,199200.0,20.8673,20.9794,20.5974,20.7654,199200.0
2007-08-17 11:00:00,40.74,40.96,40.25,40.68,173000.0,20.7502,20.8622,20.5006,20.7196,173000.0
2007-08-17 11:30:00,40.71,41.04,40.59,40.7,114200.0,20.7349,20.903,20.6738,20.7298,114200.0
2007-08-17 12:00:00,40.71,41.14,40.51,41.02,131800.0,20.7349,20.9539,20.633,20.8928,131800.0
2007-08-17 12:30:00,41.02,41.08,40.82,40.96,118200.0,20.8928,20.9233,20.7909,20.8622,118200.0
2007-08-17 13:00:00,40.96,41.19,40.93,40.99,248200.0,20.8622,20.9794,20.8469,20.8775,248200.0
2007-08-17 13:30:00,40.99,41.37,40.93,41.12,108600.0,20.8775,21.071,20.8469,20.9437,108600.0
2007-08-17 14:00:00,41.13,41.22,40.98,41.12,84600.0,20.9488,20.9946,20.8724,20.9437,84600.0
2007-08-17 14:30:00,41.13,41.31,41.06,41.27,128800.0,20.9488,21.0405,20.9131,21.0201,128800.0
2007-08-17 15:00:00,41.27,42.08,41.24,41.67,412400.0,21.0201,21.4327,21.0048,21.2238,412400.0
2007-08-17 15:30:00,41.67,42.02,41.66,41.85,474800.0,21.2238,21.4021,21.2187,21.3155,474800.0
2007-08-20 09:30:00,42.27,42.49,41.88,42.13,231600.0,21.5294,21.6415,21.3308,21.4581,231600.0
2007-08-20 10:00:00,42.17,42.3,41.5,41.62,219000.0,21.4785,21.5447,21.1372,21.1984,219000.0
2007-08-20 10:30:00,41.63,41.99,41.4,41.97,141200.0,21.2035,21.3868,21.0863,21.3766,141200.0
2007-08-20 11:00:00,41.94,42.07,41.77,41.97,391400.0,21.3614,21.4276,21.2748,21.3766,391400.0
2007-08-20 11:30:00,41.98,42.1,41.83,41.87,137000.0,21.3817,21.4428,21.3053,21.3257,137000.0
2007-08-20 12:00:00,41.87,41.97,41.45,41.77,115400.0,21.3257,21.3766,21.1118,21.2748,115400.0
2007-08-20 12:30:00,41.79,41.91,41.63,41.63,137800.0,21.285,21.3461,21.2035,21.2035,137800.0
2007-08-20 13:00:00,41.65,42.06,41.6,41.85,149600.0,21.2136,21.4225,21.1882,21.3155,149600.0
2007-08-20 13:30:00,41.83,42.27,41.77,41.99,134200.0,21.3053,21.5294,21.2748,21.3868,134200.0
2007-08-20 14:00:00,41.94,42.05,41.7,41.97,184600.0,21.3614,21.4174,21.2391,21.3766,184600.0
2007-08-20 14:30:00,41.96,42.63,41.93,42.63,233800.0,21.3715,21.7128,21.3563,21.7128,233800.0
2007-08-20 15:00:00,42.64,42.88,42.58,42.83,324400.0,21.7179,21.8401,21.6873,21.8147,324400.0
2007-08-20 15:30:00,42.85,42.87,42.37,42.63,450600.0,21.8248,21.835,21.5804,21.7128,450600.0
2007-08-21 09:30:00,42.34,43.49,42.31,43.49,322000.0,21.5651,22.1508,21.5498,22.1508,322000.0
2007-08-21 10:00:00,43.49,43.56,42.99,43.19,261000.0,22.1508,22.1865,21.8962,21.998,261000.0
2007-08-21 10:30:00,43.21,43.56,43.1,43.47,228800.0,22.0082,22.1865,21.9522,22.1406,228800.0
2007-08-21 11:00:00,43.47,43.65,43.22,43.65,242400.0,22.1406,22.2323,22.0133,22.2323,242400.0
2007-08-21 11:30:00,43.67,43.9,43.59,43.68,243600.0,22.2425,22.3596,22.2017,22.2476,243600.0
2007-08-21 12:00:00,43.68,43.71,43.41,43.59,205800.0,22.2476,22.2629,22.1101,22.2017,205800.0
2007-08-21 12:30:00,43.59,43.61,43.37,43.47,229600.0,22.2017,22.2119,22.0897,22.1406,229600.0
2007-08-21 13:00:00,43.46,43.74,43.29,43.63,197200.0,22.1355,22.2781,22.0489,22.2221,197200.0
2007-08-21 13:30:00,43.63,43.74,43.51,43.51,141200.0,22.2221,22.2781,22.161,22.161,141200.0
2007-08-21 14:00:00,43.5,43.58,43.43,43.49,195600.0,22.1559,22.1967,22.1203,22.1508,195600.0
2007-08-21 14:30:00,43.48,43.49,43.03,43.15,271000.0,22.1457,22.1508,21.9165,21.9776,271000.0
2007-08-21 15:00:00,43.15,43.48,43.11,43.48,247000.0,21.9776,22.1457,21.9573,22.1457,247000.0
2007-08-21 15:30:00,43.47,43.74,43.34,43.42,331000.0,22.1406,22.2781,22.0744,22.1152,331000.0
2007-08-22 09:30:00,43.98,44.13,43.63,43.63,219000.0,22.4004,22.4768,22.2221,22.2221,219000.0
2007-08-22 10:00:00,43.63,43.75,43.34,43.46,189400.0,22.2221,22.2832,22.0744,22.1355,189400.0
2007-08-22 10:30:00,43.47,43.6,43.4,43.47,178600.0,22.1406,22.2068,22.105,22.1406,178600.0
2007-08-22 11:00:00,43.45,43.49,42.86,43.06,353400.0,22.1304,22.1508,21.8299,21.9318,353400.0
2007-08-22 11:30:00,43.05,43.17,42.97,43.02,135400.0,21.9267,21.9878,21.886,21.9114,135400.0
2007-08-22 12:00:00,43.02,43.13,42.68,42.72,124000.0,21.9114,21.9675,21.7383,21.7586,124000.0
2007-08-22 12:30:00,42.72,42.99,42.56,42.81,153600.0,21.7586,21.8962,21.6771,21.8045,153600.0
2007-08-22 13:00:00,42.82,42.88,42.6,42.61,145600.0,21.8096,21.8401,21.6975,21.7026,145600.0
2007-08-22 13:30:00,42.65,42.99,42.61,42.9,188800.0,21.723,21.8962,21.7026,21.8503,188800.0
2007-08-22 14:00:00,42.9,42.93,42.6,42.6,169000.0,21.8503,21.8656,21.6975,21.6975,169000.0
2007-08-22 14:30:00,42.65,42.8,42.58,42.7,225200.0,21.723,21.7994,21.6873,21.7484,225200.0
2007-08-22 15:00:00,42.69,42.98,42.63,42.85,207400.0,21.7434,21.8911,21.7128,21.8248,207400.0
2007-08-22 15:30:00,42.85,43.22,42.85,43.16,342000.0,21.8248,22.0133,21.8248,21.9827,342000.0
2007-08-23 09:30:00,43.52,43.68,43.15,43.38,195800.0,22.1661,22.2476,21.9776,22.0948,195800.0
2007-08-23 10:00:00,43.41,43.41,43.11,43.35,133400.0,22.1101,22.1101,21.9573,22.0795,133400.0
2007-08-23 10:30:00,43.35,43.42,43.23,43.25,109600.0,22.0795,22.1152,22.0184,22.0286,109600.0
2007-08-23 11:00:00,43.26,43.26,43.03,43.04,85200.0,22.0337,22.0337,21.9165,21.9216,85200.0
2007-08-23 11:30:00,43.07,43.38,42.98,43.01,139000.0,21.9369,22.0948,21.8911,21.9063,139000.0
2007-08-23 12:00:00,43.01,43.13,42.91,42.97,75200.0,21.9063,21.9675,21.8554,21.886,75200.0
2007-08-23 12:30:00,42.98,43.19,42.87,42.94,71800.0,21.8911,21.998,21.835,21.8707,71800.0
2007-08-23 13:00:00,42.95,43.05,42.86,42.94,111600.0,21.8758,21.9267,21.8299,21.8707,111600.0
2007-08-23 13:30:00,42.94,43.34,42.93,43.24,98200.0,21.8707,22.0744,21.8656,22.0235,98200.0
2007-08-23 14:00:00,43.26,43.57,43.22,43.57,80000.0,22.0337,22.1916,22.0133,22.1916,80000.0
2007-08-23 14:30:00,43.57,43.59,43.18,43.22,92200.0,22.1916,22.2017,21.9929,22.0133,92200.0
2007-08-23 15:00:00,43.25,43.58,43.05,43.4,221200.0,22.0286,22.1967,21.9267,22.105,221200.0
2007-08-23 15:30:00,43.39,43.54,43.19,43.44,190000.0,22.0999,22.1763,21.998,22.1253,190000.0
2007-08-24 09:30:00,43.55,43.55,42.95,43.15,132200.0,22.1814,22.1814,21.8758,21.9776,132200.0
2007-08-24 10:00:00,43.19,43.57,43.13,43.17,88600.0,21.998,22.1916,21.9675,21.9878,88600.0
2007-08-24 10:30:00,43.13,43.18,42.85,43.02,67400.0,21.9675,21.9929,21.8248,21.9114,67400.0
2007-08-24 11:00:00,43.0,43.28,42.99,43.26,77000.0,21.9012,22.0439,21.8962,22.0337,77000.0
2007-08-24 11:30:00,43.27,43.44,43.22,43.41,46800.0,22.0388,22.1253,22.0133,22.1101,46800.0
2007-08-24 12:00:00,43.42,43.63,43.29,43.49,67600.0,22.1152,22.2221,22.0489,22.1508,67600.0
2007-08-24 12:30:00,43.49,43.56,43.43,43.48,50400.0,22.1508,22.1865,22.1203,22.1457,50400.0
2007-08-24 13:00:00,43.49,43.56,43.36,43.5,55000.0,22.1508,22.1865,22.0846,22.1559,55000.0
2007-08-24 13:30:00,43.52,43.55,43.44,43.52,35400.0,22.1661,22.1814,22.1253,22.1661,35400.0
2007-08-24 14:00:00,43.52,43.68,43.51,43.61,131800.0,22.1661,22.2476,22.161,22.2119,131800.0
2007-08-24 14:30:00,43.6,43.74,43.51,43.74,124400.0,22.2068,22.2781,22.161,22.2781,124400.0
2007-08-24 15:00:00,43.7,43.74,43.48,43.58,87000.0,22.2578,22.2781,22.1457,22.1967,87000.0
2007-08-24 15:30:00,43.58,44.05,43.58,43.86,384200.0,22.1967,22.436,22.1967,22.3393,384200.0
2007-08-27 09:30:00,43.52,43.69,42.82,43.05,234400.0,22.1661,22.2527,21.8096,21.9267,234400.0
2007-08-27 10:00:00,43.05,43.2,42.7,42.79,212400.0,21.9267,22.0031,21.7484,21.7943,212400.0
2007-08-27 10:30:00,42.79,42.8,42.41,42.54,277000.0,21.7943,21.7994,21.6007,21.667,277000.0
2007-08-27 11:00:00,42.52,42.65,42.32,42.6,202000.0,21.6568,21.723,21.5549,21.6975,202000.0
2007-08-27 11:30:00,42.62,42.62,42.3,42.3,149000.0,21.7077,21.7077,21.5447,21.5447,149000.0
2007-08-27 12:00:00,42.31,42.31,42.0,42.0,228800.0,21.5498,21.5498,21.3919,21.3919,228800.0
2007-08-27 12:30:00,42.0,42.13,41.81,41.82,208600.0,21.3919,21.4581,21.2951,21.3002,208600.0
2007-08-27 13:00:00,41.82,42.01,41.75,41.88,178600.0,21.3002,21.397,21.2646,21.3308,178600.0
2007-08-27 13:30:00,41.88,41.95,41.66,41.95,233800.0,21.3308,21.3664,21.2187,21.3664,233800.0
2007-08-27 14:00:00,41.94,42.2,41.93,42.13,178800.0,21.3614,21.4938,21.3563,21.4581,178800.0
2007-08-27 14:30:00,42.13,42.36,42.05,42.06,147200.0,21.4581,21.5753,21.4174,21.4225,147200.0
2007-08-27 15:00:00,42.06,42.14,41.91,41.97,182000.0,21.4225,21.4632,21.3461,21.3766,182000.0
2007-08-27 15:30:00,41.95,42.05,41.7,41.83,408400.0,21.3664,21.4174,21.2391,21.3053,408400.0
2007-08-28 09:30:00,41.34,42.08,41.31,41.82,284600.0,21.0558,21.4327,21.0405,21.3002,284600.0
2007-08-28 10:00:00,41.85,41.97,41.58,41.71,293800.0,21.3155,21.3766,21.178,21.2442,293800.0
2007-08-28 10:30:00,41.71,41.79,41.36,41.5,161800.0,21.2442,21.285,21.0659,21.1372,161800.0
2007-08-28 11:00:00,41.53,41.68,41.44,41.49,146600.0,21.1525,21.2289,21.1067,21.1322,146600.0
2007-08-28 11:30:00,41.52,41.56,41.4,41.46,112600.0,21.1474,21.1678,21.0863,21.1169,112600.0
2007-08-28 12:00:00,41.46,41.52,41.41,41.44,114200.0,21.1169,21.1474,21.0914,21.1067,114200.0
2007-08-28 12:30:00,41.46,41.68,41.43,41.62,104400.0,21.1169,21.2289,21.1016,21.1984,104400.0
2007-08-28 13:00:00,41.62,41.72,41.57,41.69,92400.0,21.1984,21.2493,21.1729,21.234,92400.0
2007-08-28 13:30:00,41.69,41.76,41.62,41.69,74000.0,21.234,21.2697,21.1984,21.234,74000.0
2007-08-28 14:00:00,41.69,41.83,41.39,41.47,172200.0,21.234,21.3053,21.0812,21.122,172200.0
2007-08-28 14:30:00,41.48,41.48,41.1,41.3,155400.0,21.1271,21.1271,20.9335,21.0354,155400.0
2007-08-28 15:00:00,41.32,41.37,40.96,40.98,175600.0,21.0456,21.071,20.8622,20.8724,175600.0
2007-08-28 15:30:00,40.99,41.07,40.81,41.06,441000.0,20.8775,20.9182,20.7858,20.9131,441000.0
2007-08-29 09:30:00,41.24,41.68,41.18,41.3,269800.0,21.0048,21.2289,20.9743,21.0354,269800.0
2007-08-29 10:00:00,41.26,41.68,41.23,41.54,136000.0,21.015,21.2289,20.9997,21.1576,136000.0
2007-08-29 10:30:00,41.54,41.95,41.43,41.86,156000.0,21.1576,21.3664,21.1016,21.3206,156000.0
2007-08-29 11:00:00,41.86,42.05,41.83,41.87,183200.0,21.3206,21.4174,21.3053,21.3257,183200.0
2007-08-29 11:30:00,41.87,42.01,41.74,41.96,146800.0,21.3257,21.397,21.2595,21.3715,146800.0
2007-08-29 12:00:00,41.96,41.96,41.74,41.74,109600.0,21.3715,21.3715,21.2595,21.2595,109600.0
2007-08-29 12:30:00,41.74,41.96,41.7,41.9,98000.0,21.2595,21.3715,21.2391,21.341,98000.0
2007-08-29 13:00:00,41.92,42.02,41.63,41.71,116000.0,21.3512,21.4021,21.2035,21.2442,116000.0
2007-08-29 13:30:00,41.7,41.9,41.67,41.75,114600.0,21.2391,21.341,21.2238,21.2646,114600.0
2007-08-29 14:00:00,41.77,42.1,41.77,41.99,106600.0,21.2748,21.4428,21.2748,21.3868,106600.0
2007-08-29 14:30:00,41.99,42.22,41.98,42.04,148800.0,21.3868,21.504,21.3817,21.4123,148800.0
2007-08-29 15:00:00,42.02,42.37,42.02,42.37,154400.0,21.4021,21.5804,21.4021,21.5804,154400.0
2007-08-29 15:30:00,42.37,42.86,42.35,42.74,348800.0,21.5804,21.8299,21.5702,21.7688,348800.0
2007-08-30 09:30:00,42.45,42.73,42.21,42.57,233200.0,21.6211,21.7637,21.4989,21.6822,233200.0
2007-08-30 10:00:00,42.56,42.75,42.43,42.54,161800.0,21.6771,21.7739,21.6109,21.667,161800.0
2007-08-30 10:30:00,42.52,42.59,42.4,42.51,93400.0,21.6568,21.6924,21.5956,21.6517,93400.0
2007-08-30 11:00:00,42.51,42.92,42.48,42.89,89200.0,21.6517,21.8605,21.6364,21.8452,89200.0
2007-08-30 11:30:00,42.86,43.01,42.77,42.82,85000.0,21.8299,21.9063,21.7841,21.8096,85000.0
2007-08-30 12:00:00,42.85,42.86,42.48,42.65,156600.0,21.8248,21.8299,21.6364,21.723,156600.0
2007-08-30 12:30:00,42.65,42.91,42.63,42.83,85400.0,21.723,21.8554,21.7128,21.8147,85400.0
2007-08-30 13:00:00,42.8,42.82,42.45,42.49,59800.0,21.7994,21.8096,21.6211,21.6415,59800.0
2007-08-30 13:30:00,42.48,42.51,42.13,42.51,113000.0,21.6364,21.6517,21.4581,21.6517,113000.0
2007-08-30 14:00:00,42.51,42.6,42.19,42.21,108600.0,21.6517,21.6975,21.4887,21.4989,108600.0
2007-08-30 14:30:00,42.2,42.24,41.93,42.02,104000.0,21.4938,21.5142,21.3563,21.4021,104000.0
2007-08-30 15:00:00,42.01,42.49,42.01,42.32,128200.0,21.397,21.6415,21.397,21.5549,128200.0
2007-08-30 15:30:00,42.36,42.38,41.99,42.35,189400.0,21.5753,21.5855,21.3868,21.5702,189400.0
2007-08-31 09:30:00,42.88,42.94,42.61,42.85,253400.0,21.8401,21.8707,21.7026,21.8248,253400.0
2007-08-31 10:00:00,42.87,42.99,42.42,42.6,231400.0,21.835,21.8962,21.6058,21.6975,231400.0
2007-08-31 10:30:00,42.6,42.6,42.39,42.42,291400.0,21.6975,21.6975,21.5906,21.6058,291400.0
2007-08-31 11:00:00,42.41,42.46,41.88,42.07,262000.0,21.6007,21.6262,21.3308,21.4276,262000.0
2007-08-31 11:30:00,42.1,42.65,42.08,42.59,112200.0,21.4428,21.723,21.4327,21.6924,112200.0
2007-08-31 12:00:00,42.6,42.81,42.57,42.67,71200.0,21.6975,21.8045,21.6822,21.7332,71200.0
2007-08-31 12:30:00,42.66,42.9,42.66,42.81,53400.0,21.7281,21.8503,21.7281,21.8045,53400.0
2007-08-31 13:00:00,42.79,42.79,42.61,42.73,56600.0,21.7943,21.7943,21.7026,21.7637,56600.0
2007-08-31 13:30:00,42.71,42.74,42.44,42.58,61000.0,21.7535,21.7688,21.616,21.6873,61000.0
2007-08-31 14:00:00,42.61,42.67,42.45,42.51,66400.0,21.7026,21.7332,21.6211,21.6517,66400.0
2007-08-31 14:30:00,42.51,42.67,42.44,42.54,67400.0,21.6517,21.7332,21.616,21.667,67400.0
2007-08-31 15:00:00,42.56,42.68,42.52,42.65,82200.0,21.6771,21.7383,21.6568,21.723,82200.0
2007-08-31 15:30:00,42.67,42.85,42.41,42.43,213000.0,21.7332,21.8248,21.6007,21.6109,213000.0
2007-09-04 09:30:00,42.83,43.48,42.66,43.45,304000.0,21.8147,22.1457,21.7281,22.1304,304000.0
2007-09-04 10:00:00,43.45,43.75,43.35,43.67,211600.0,22.1304,22.2832,22.0795,22.2425,211600.0
2007-09-04 10:30:00,43.65,43.74,43.43,43.62,175400.0,22.2323,22.2781,22.1203,22.217,175400.0
2007-09-04 11:00:00,43.62,43.65,43.52,43.53,104000.0,22.217,22.2323,22.1661,22.1712,104000.0
2007-09-04 11:30:00,43.55,43.56,43.34,43.34,123200.0,22.1814,22.1865,22.0744,22.0744,123200.0
2007-09-04 12:00:00,43.34,43.49,43.34,43.38,88000.0,22.0744,22.1508,22.0744,22.0948,88000.0
2007-09-04 12:30:00,43.39,43.39,43.27,43.27,74400.0,22.0999,22.0999,22.0388,22.0388,74400.0
2007-09-04 13:00:00,43.28,43.44,43.24,43.38,86200.0,22.0439,22.1253,22.0235,22.0948,86200.0
2007-09-04 13:30:00,43.38,43.41,43.29,43.3,66800.0,22.0948,22.1101,22.0489,22.054,66800.0
2007-09-04 14:00:00,43.3,43.32,43.22,43.27,93600.0,22.054,22.0642,22.0133,22.0388,93600.0
2007-09-04 14:30:00,43.27,43.49,43.27,43.49,104800.0,22.0388,22.1508,22.0388,22.1508,104800.0
2007-09-04 15:00:00,43.49,43.64,43.44,43.62,151000.0,22.1508,22.2272,22.1253,22.217,151000.0
2007-09-04 15:30:00,43.61,43.68,43.35,43.39,273800.0,22.2119,22.2476,22.0795,22.0999,273800.0
2007-09-05 09:30:00,43.16,43.22,42.69,42.73,225000.0,21.9827,22.0133,21.7434,21.7637,225000.0
2007-09-05 10:00:00,42.73,42.73,42.25,42.43,235200.0,21.7637,21.7637,21.5192,21.6109,235200.0
2007-09-05 10:30:00,42.43,42.63,42.42,42.55,295600.0,21.6109,21.7128,21.6058,21.672,295600.0
2007-09-05 11:00:00,42.54,42.56,42.35,42.4,151400.0,21.667,21.6771,21.5702,21.5956,151400.0
2007-09-05 11:30:00,42.38,42.42,42.14,42.28,111400.0,21.5855,21.6058,21.4632,21.5345,111400.0
2007-09-05 12:00:00,42.28,42.56,42.28,42.56,53800.0,21.5345,21.6771,21.5345,21.6771,53800.0
2007-09-05 12:30:00,42.56,42.63,42.49,42.62,56200.0,21.6771,21.7128,21.6415,21.7077,56200.0
2007-09-05 13:00:00,42.62,42.77,42.52,42.56,65800.0,21.7077,21.7841,21.6568,21.6771,65800.0
2007-09-05 13:30:00,42.56,42.57,42.31,42.41,108600.0,21.6771,21.6822,21.5498,21.6007,108600.0
2007-09-05 14:00:00,42.42,42.49,42.16,42.2,100000.0,21.6058,21.6415,21.4734,21.4938,100000.0
2007-09-05 14:30:00,42.21,42.43,42.2,42.41,149400.0,21.4989,21.6109,21.4938,21.6007,149400.0
2007-09-05 15:00:00,42.4,42.52,42.34,42.4,164200.0,21.5956,21.6568,21.5651,21.5956,164200.0
2007-09-05 15:30:00,42.37,42.74,42.22,42.52,363600.0,21.5804,21.7688,21.504,21.6568,363600.0
2007-09-06 09:30:00,42.29,42.52,42.13,42.3,134400.0,21.6853,21.8032,21.6033,21.6904,134400.0
2007-09-06 10:00:00,42.3,42.57,42.27,42.48,168600.0,21.6904,21.8289,21.6751,21.7827,168600.0
2007-09-06 10:30:00,42.45,42.74,42.42,42.73,164600.0,21.7674,21.9161,21.752,21.9109,164600.0
2007-09-06 11:00:00,42.72,42.89,42.54,42.84,120800.0,21.9058,21.993,21.8135,21.9673,120800.0
2007-09-06 11:30:00,42.84,43.1,42.84,43.08,177800.0,21.9673,22.1007,21.9673,22.0904,177800.0
2007-09-06 12:00:00,43.07,43.4,43.06,43.2,182600.0,22.0853,22.2545,22.0801,22.1519,182600.0
2007-09-06 12:30:00,43.19,43.2,42.91,43.08,169200.0,22.1468,22.1519,22.0032,22.0904,169200.0
2007-09-06 13:00:00,43.07,43.1,42.76,42.77,104400.0,22.0853,22.1007,21.9263,21.9314,104400.0
2007-09-06 13:30:00,42.79,42.97,42.73,42.96,101600.0,21.9417,22.034,21.9109,22.0289,101600.0
2007-09-06 14:00:00,42.95,43.02,42.83,42.99,79400.0,22.0237,22.0596,21.9622,22.0443,79400.0
2007-09-06 14:30:00,42.95,42.95,42.77,42.88,134600.0,22.0237,22.0237,21.9314,21.9878,134600.0
2007-09-06 15:00:00,42.89,43.16,42.89,43.13,156400.0,21.993,22.1314,21.993,22.116,156400.0
2007-09-06 15:30:00,43.13,43.27,42.92,43.2,354600.0,22.116,22.1878,22.0084,22.1519,354600.0
2007-09-07 09:30:00,42.73,42.78,42.12,42.12,370400.0,21.9109,21.9366,21.5981,21.5981,370400.0
2007-09-07 10:00:00,42.12,42.3,41.9,41.97,346800.0,21.5981,21.6904,21.4853,21.5212,346800.0
2007-09-07 10:30:00,41.95,42.05,41.77,41.97,318600.0,21.511,21.5622,21.4187,21.5212,318600.0
2007-09-07 11:00:00,41.99,42.03,41.88,41.96,292800.0,21.5315,21.552,21.4751,21.5161,292800.0
2007-09-07 11:30:00,41.95,42.27,41.95,42.17,218000.0,21.511,21.6751,21.511,21.6238,218000.0
2007-09-07 12:00:00,42.18,42.19,42.0,42.09,390400.0,21.6289,21.634,21.5366,21.5828,390400.0
2007-09-07 12:30:00,42.1,42.19,42.01,42.1,135600.0,21.5879,21.634,21.5417,21.5879,135600.0
2007-09-07 13:00:00,42.07,42.29,42.02,42.05,127400.0,21.5725,21.6853,21.5469,21.5622,127400.0
2007-09-07 13:30:00,42.06,42.13,41.88,42.02,168800.0,21.5674,21.6033,21.4751,21.5469,168800.0
2007-09-07 14:00:00,42.01,42.17,41.94,41.96,95600.0,21.5417,21.6238,21.5058,21.5161,95600.0
2007-09-07 14:30:00,41.99,42.02,41.71,41.74,89800.0,21.5315,21.5469,21.3879,21.4033,89800.0
2007-09-07 15:00:00,41.73,42.04,41.44,41.58,370800.0,21.3982,21.5571,21.2494,21.3212,370800.0
2007-09-07 15:30:00,41.58,42.03,41.34,41.74,865200.0,21.3212,21.552,21.1982,21.4033,865200.0
2007-09-10 09:30:00,41.62,42.05,41.62,41.91,168400.0,21.3417,21.5622,21.3417,21.4905,168400.0
2007-09-10 10:00:00,41.95,42.34,41.85,41.9,169400.0,21.511,21.7109,21.4597,21.4853,169400.0
2007-09-10 10:30:00,41.87,41.9,41.48,41.66,112000.0,21.4699,21.4853,21.27,21.3623,112000.0
2007-09-10 11:00:00,41.68,41.69,41.46,41.65,95600.0,21.3725,21.3776,21.2597,21.3571,95600.0
2007-09-10 11:30:00,41.65,41.93,41.58,41.82,156400.0,21.3571,21.5007,21.3212,21.4443,156400.0
2007-09-10 12:00:00,41.83,42.12,41.77,42.08,215200.0,21.4494,21.5981,21.4187,21.5776,215200.0
2007-09-10 12:30:00,42.09,42.15,41.77,41.92,103400.0,21.5828,21.6135,21.4187,21.4956,103400.0
2007-09-10 13:00:00,41.9,42.07,41.88,42.02,81600.0,21.4853,21.5725,21.4751,21.5469,81600.0
2007-09-10 13:30:00,42.02,42.02,41.84,41.84,148000.0,21.5469,21.5469,21.4546,21.4546,148000.0
2007-09-10 14:00:00,41.82,41.84,41.63,41.75,213800.0,21.4443,21.4546,21.3469,21.4084,213800.0
2007-09-10 14:30:00,41.74,41.78,41.51,41.65,158600.0,21.4033,21.4238,21.2853,21.3571,158600.0
2007-09-10 15:00:00,41.64,42.03,41.57,42.02,276600.0,21.352,21.552,21.3161,21.5469,276600.0
2007-09-10 15:30:00,42.02,42.26,41.98,41.98,408600.0,21.5469,21.6699,21.5263,21.5263,408600.0
2007-09-11 09:30:00,42.27,42.3,41.81,41.99,127400.0,21.6751,21.6904,21.4392,21.5315,127400.0
2007-09-11 10:00:00,41.99,42.49,41.93,42.49,122800.0,21.5315,21.7879,21.5007,21.7879,122800.0
2007-09-11 10:30:00,42.49,42.7,42.46,42.7,156000.0,21.7879,21.8955,21.7725,21.8955,156000.0
2007-09-11 11:00:00,42.69,42.75,42.44,42.65,206000.0,21.8904,21.9212,21.7622,21.8699,206000.0
2007-09-11 11:30:00,42.68,42.77,42.55,42.6,134400.0,21.8853,21.9314,21.8186,21.8443,134400.0
2007-09-11 12:00:00,42.6,42.61,42.51,42.55,84000.0,21.8443,21.8494,21.7981,21.8186,84000.0
2007-09-11 12:30:00,42.55,42.74,42.52,42.72,90000.0,21.8186,21.9161,21.8032,21.9058,90000.0
2007-09-11 13:00:00,42.72,42.73,42.48,42.52,117800.0,21.9058,21.9109,21.7827,21.8032,117800.0
2007-09-11 13:30:00,42.54,42.6,42.45,42.49,160600.0,21.8135,21.8443,21.7674,21.7879,160600.0
2007-09-11 14:00:00,42.49,42.79,42.47,42.79,114800.0,21.7879,21.9417,21.7776,21.9417,114800.0
2007-09-11 14:30:00,42.79,42.83,42.66,42.81,137800.0,21.9417,21.9622,21.875,21.952,137800.0
2007-09-11 15:00:00,42.8,42.84,42.63,42.65,157800.0,21.9468,21.9673,21.8597,21.8699,157800.0
2007-09-11 15:30:00,42.63,42.79,42.45,42.79,292800.0,21.8597,21.9417,21.7674,21.9417,292800.0
2007-09-12 09:30:00,42.62,42.74,42.24,42.53,137400.0,21.8545,21.9161,21.6597,21.8084,137400.0
2007-09-12 10:00:00,42.5,42.59,42.38,42.46,90000.0,21.793,21.8391,21.7315,21.7725,90000.0
2007-09-12 10:30:00,42.46,42.62,42.4,42.47,82600.0,21.7725,21.8545,21.7417,21.7776,82600.0
2007-09-12 11:00:00,42.49,42.95,42.49,42.92,113200.0,21.7879,22.0237,21.7879,22.0084,113200.0
2007-09-12 11:30:00,42.91,42.95,42.8,42.8,163600.0,22.0032,22.0237,21.9468,21.9468,163600.0
2007-09-12 12:00:00,42.82,42.84,42.54,42.58,81000.0,21.9571,21.9673,21.8135,21.834,81000.0
2007-09-12 12:30:00,42.58,42.74,42.5,42.64,78600.0,21.834,21.9161,21.793,21.8648,78600.0
2007-09-12 13:00:00,42.63,42.63,42.46,42.52,96600.0,21.8597,21.8597,21.7725,21.8032,96600.0
2007-09-12 13:30:00,42.52,42.67,42.48,42.56,108000.0,21.8032,21.8802,21.7827,21.8238,108000.0
2007-09-12 14:00:00,42.57,42.8,42.55,42.72,119400.0,21.8289,21.9468,21.8186,21.9058,119400.0
2007-09-12 14:30:00,42.71,42.82,42.67,42.74,115200.0,21.9007,21.9571,21.8802,21.9161,115200.0
2007-09-12 15:00:00,42.76,42.77,42.55,42.57,125600.0,21.9263,21.9314,21.8186,21.8289,125600.0
2007-09-12 15:30:00,42.54,42.64,42.44,42.48,230800.0,21.8135,21.8648,21.7622,21.7827,230800.0
2007-09-13 09:30:00,42.92,43.17,42.77,42.77,236000.0,22.0084,22.1366,21.9314,21.9314,236000.0
2007-09-13 10:00:00,42.79,42.95,42.79,42.83,71400.0,21.9417,22.0237,21.9417,21.9622,71400.0
2007-09-13 10:30:00,42.82,42.97,42.82,42.9,168800.0,21.9571,22.034,21.9571,21.9981,168800.0
2007-09-13 11:00:00,42.88,42.95,42.75,42.83,43400.0,21.9878,22.0237,21.9212,21.9622,43400.0
2007-09-13 11:30:00,42.82,42.82,42.6,42.66,53600.0,21.9571,21.9571,21.8443,21.875,53600.0
2007-09-13 12:00:00,42.63,42.74,42.56,42.72,66800.0,21.8597,21.9161,21.8238,21.9058,66800.0
2007-09-13 12:30:00,42.74,42.82,42.65,42.82,57200.0,21.9161,21.9571,21.8699,21.9571,57200.0
2007-09-13 13:00:00,42.81,43.02,42.77,42.99,87400.0,21.952,22.0596,21.9314,22.0443,87400.0
2007-09-13 13:30:00,42.99,43.04,42.93,42.96,50800.0,22.0443,22.0699,22.0135,22.0289,50800.0
2007-09-13 14:00:00,42.95,43.05,42.89,42.91,111600.0,22.0237,22.075,21.993,22.0032,111600.0
2007-09-13 14:30:00,42.92,43.05,42.91,43.05,113400.0,22.0084,22.075,22.0032,22.075,113400.0
2007-09-13 15:00:00,43.05,43.1,42.78,42.89,149200.0,22.075,22.1007,21.9366,21.993,149200.0
2007-09-13 15:30:00,42.88,42.94,42.67,42.83,218000.0,21.9878,22.0186,21.8802,21.9622,218000.0
2007-09-14 09:30:00,42.52,42.94,42.48,42.85,184600.0,21.8032,22.0186,21.7827,21.9725,184600.0
2007-09-14 10:00:00,42.87,43.14,42.87,43.1,151800.0,21.9827,22.1212,21.9827,22.1007,151800.0
2007-09-14 10:30:00,43.15,43.17,42.97,43.16,75600.0,22.1263,22.1366,22.034,22.1314,75600.0
2007-09-14 11:00:00,43.15,43.22,42.9,42.98,77200.0,22.1263,22.1622,21.9981,22.0391,77200.0
2007-09-14 11:30:00,42.98,43.0,42.9,42.95,96000.0,22.0391,22.0494,21.9981,22.0237,96000.0
2007-09-14 12:00:00,42.97,43.0,42.83,42.85,64800.0,22.034,22.0494,21.9622,21.9725,64800.0
2007-09-14 12:30:00,42.87,42.89,42.75,42.78,38400.0,21.9827,21.993,21.9212,21.9366,38400.0
2007-09-14 13:00:00,42.8,43.0,42.73,42.99,35200.0,21.9468,22.0494,21.9109,22.0443,35200.0
2007-09-14 13:30:00,42.98,42.99,42.91,42.96,36800.0,22.0391,22.0443,22.0032,22.0289,36800.0
2007-09-14 14:00:00,42.95,42.99,42.77,42.82,350200.0,22.0237,22.0443,21.9314,21.9571,350200.0
2007-09-14 14:30:00,42.82,42.93,42.71,42.74,68000.0,21.9571,22.0135,21.9007,21.9161,68000.0
2007-09-14 15:00:00,42.77,42.95,42.74,42.91,109800.0,21.9314,22.0237,21.9161,22.0032,109800.0
2007-09-14 15:30:00,42.9,42.99,42.88,42.99,191000.0,21.9981,22.0443,21.9878,22.0443,191000.0
2007-09-17 09:30:00,42.7,42.92,42.52,42.83,101800.0,21.8955,22.0084,21.8032,21.9622,101800.0
2007-09-17 10:00:00,42.85,42.95,42.74,42.74,86200.0,21.9725,22.0237,21.9161,21.9161,86200.0
2007-09-17 10:30:00,42.77,42.78,42.65,42.69,82400.0,21.9314,21.9366,21.8699,21.8904,82400.0
2007-09-17 11:00:00,42.7,42.8,42.68,42.72,188800.0,21.8955,21.9468,21.8853,21.9058,188800.0
2007-09-17 11:30:00,42.7,42.77,42.69,42.77,100200.0,21.8955,21.9314,21.8904,21.9314,100200.0
2007-09-17 12:00:00,42.76,42.89,42.72,42.88,106400.0,21.9263,21.993,21.9058,21.9878,106400.0
2007-09-17 12:30:00,42.87,43.01,42.87,42.91,73200.0,21.9827,22.0545,21.9827,22.0032,73200.0
2007-09-17 13:00:00,42.92,43.02,42.86,43.02,62800.0,22.0084,22.0596,21.9776,22.0596,62800.0
2007-09-17 13:30:00,43.01,43.07,42.92,43.01,72200.0,22.0545,22.0853,22.0084,22.0545,72200.0
2007-09-17 14:00:00,43.0,43.09,42.99,43.07,148800.0,22.0494,22.0955,22.0443,22.0853,148800.0
2007-09-17 14:30:00,43.07,43.19,43.06,43.16,126200.0,22.0853,22.1468,22.0801,22.1314,126200.0
2007-09-17 15:00:00,43.15,43.29,43.12,43.24,132400.0,22.1263,22.1981,22.1109,22.1724,132400.0
2007-09-17 15:30:00,43.23,43.33,43.09,43.19,267200.0,22.1673,22.2186,22.0955,22.1468,267200.0
2007-09-18 09:30:00,43.36,43.6,43.3,43.6,137800.0,22.234,22.357,22.2032,22.357,137800.0
2007-09-18 10:00:00,43.59,43.74,43.56,43.73,150600.0,22.3519,22.4288,22.3365,22.4237,150600.0
2007-09-18 10:30:00,43.72,43.88,43.64,43.86,120400.0,22.4186,22.5006,22.3776,22.4904,120400.0
2007-09-18 11:00:00,43.84,43.96,43.74,43.76,177200.0,22.4801,22.5416,22.4288,22.4391,177200.0
2007-09-18 11:30:00,43.77,43.79,43.68,43.72,72000.0,22.4442,22.4545,22.3981,22.4186,72000.0
2007-09-18 12:00:00,43.73,43.73,43.52,43.65,153400.0,22.4237,22.4237,22.316,22.3827,153400.0
2007-09-18 12:30:00,43.63,43.64,43.52,43.52,70000.0,22.3724,22.3776,22.316,22.316,70000.0
2007-09-18 13:00:00,43.52,43.55,43.42,43.49,73400.0,22.316,22.3314,22.2647,22.3006,73400.0
2007-09-18 13:30:00,43.51,43.63,43.49,43.63,100600.0,22.3109,22.3724,22.3006,22.3724,100600.0
2007-09-18 14:00:00,43.63,44.56,43.4,44.43,459400.0,22.3724,22.8493,22.2545,22.7826,459400.0
2007-09-18 14:30:00,44.42,44.76,44.32,44.43,483600.0,22.7775,22.9519,22.7262,22.7826,483600.0
2007-09-18 15:00:00,44.42,44.76,44.32,44.71,437600.0,22.7775,22.9519,22.7262,22.9262,437600.0
2007-09-18 15:30:00,44.72,44.84,44.47,44.68,482400.0,22.9314,22.9929,22.8032,22.9108,482400.0
2007-09-19 09:30:00,44.99,45.0,44.68,44.85,347000.0,23.0698,23.0749,22.9108,22.998,347000.0
2007-09-19 10:00:00,44.85,44.92,44.62,44.82,422200.0,22.998,23.0339,22.8801,22.9826,422200.0
2007-09-19 10:30:00,44.81,45.0,44.77,45.0,137200.0,22.9775,23.0749,22.957,23.0749,137200.0
2007-09-19 11:00:00,44.98,45.13,44.95,45.04,155800.0,23.0647,23.1416,23.0493,23.0954,155800.0
2007-09-19 11:30:00,45.03,45.36,45.01,45.35,160200.0,23.0903,23.2595,23.0801,23.2544,160200.0
2007-09-19 12:00:00,45.34,45.43,45.28,45.28,145000.0,23.2493,23.2954,23.2185,23.2185,145000.0
2007-09-19 12:30:00,45.28,45.46,45.15,45.43,111800.0,23.2185,23.3108,23.1518,23.2954,111800.0
2007-09-19 13:00:00,45.43,45.43,45.23,45.3,99000.0,23.2954,23.2954,23.1929,23.2288,99000.0
2007-09-19 13:30:00,45.31,45.34,45.13,45.15,112200.0,23.2339,23.2493,23.1416,23.1518,112200.0
2007-09-19 14:00:00,45.15,45.15,44.64,44.79,299400.0,23.1518,23.1518,22.8903,22.9672,299400.0
2007-09-19 14:30:00,44.77,44.93,44.7,44.87,171600.0,22.957,23.039,22.9211,23.0083,171600.0
2007-09-19 15:00:00,44.9,45.1,44.87,44.93,418600.0,23.0237,23.1262,23.0083,23.039,418600.0
2007-09-19 15:30:00,44.92,44.94,44.5,44.87,557200.0,23.0339,23.0442,22.8185,23.0083,557200.0
2007-09-20 09:30:00,44.56,44.77,44.32,44.51,382200.0,22.8493,22.957,22.7262,22.8237,382200.0
2007-09-20 10:00:00,44.5,44.84,44.47,44.68,189000.0,22.8185,22.9929,22.8032,22.9108,189000.0
2007-09-20 10:30:00,44.68,44.79,44.52,44.55,165000.0,22.9108,22.9672,22.8288,22.8442,165000.0
2007-09-20 11:00:00,44.54,44.6,44.32,44.38,94600.0,22.8391,22.8698,22.7262,22.757,94600.0
2007-09-20 11:30:00,44.35,44.57,44.34,44.51,133200.0,22.7416,22.8544,22.7365,22.8237,133200.0
2007-09-20 12:00:00,44.52,44.6,44.33,44.35,77200.0,22.8288,22.8698,22.7314,22.7416,77200.0
2007-09-20 12:30:00,44.35,44.37,44.2,44.24,102000.0,22.7416,22.7519,22.6647,22.6852,102000.0
2007-09-20 13:00:00,44.24,44.33,44.24,44.27,63200.0,22.6852,22.7314,22.6852,22.7006,63200.0
2007-09-20 13:30:00,44.29,44.45,44.24,44.4,104200.0,22.7109,22.7929,22.6852,22.7673,104200.0
2007-09-20 14:00:00,44.37,44.46,44.19,44.19,92400.0,22.7519,22.798,22.6596,22.6596,92400.0
2007-09-20 14:30:00,44.18,44.33,44.06,44.07,96600.0,22.6545,22.7314,22.5929,22.598,96600.0
2007-09-20 15:00:00,44.07,44.25,43.94,44.18,134800.0,22.598,22.6903,22.5314,22.6545,134800.0
2007-09-20 15:30:00,44.18,44.24,43.99,43.99,252400.0,22.6545,22.6852,22.557,22.557,252400.0
2007-09-21 09:30:00,44.52,44.83,44.16,44.68,991200.0,22.8288,22.9878,22.6442,22.9108,991200.0
2007-09-21 10:00:00,44.66,44.9,44.5,44.55,128800.0,22.9006,23.0237,22.8185,22.8442,128800.0
2007-09-21 10:30:00,44.56,44.56,44.24,44.4,100800.0,22.8493,22.8493,22.6852,22.7673,100800.0
2007-09-21 11:00:00,44.38,44.51,44.38,44.45,132000.0,22.757,22.8237,22.757,22.7929,132000.0
2007-09-21 11:30:00,44.44,44.48,44.39,44.41,76200.0,22.7878,22.8083,22.7621,22.7724,76200.0
2007-09-21 12:00:00,44.39,44.55,44.36,44.52,44400.0,22.7621,22.8442,22.7468,22.8288,44400.0
2007-09-21 12:30:00,44.53,44.64,44.52,44.6,52000.0,22.8339,22.8903,22.8288,22.8698,52000.0
2007-09-21 13:00:00,44.61,44.74,44.6,44.74,34800.0,22.8749,22.9416,22.8698,22.9416,34800.0
2007-09-21 13:30:00,44.73,44.74,43.99,44.61,80000.0,22.9365,22.9416,22.557,22.8749,80000.0
2007-09-21 14:00:00,44.62,44.65,44.51,44.62,55600.0,22.8801,22.8955,22.8237,22.8801,55600.0
2007-09-21 14:30:00,44.63,44.72,44.57,44.65,149000.0,22.8852,22.9314,22.8544,22.8955,149000.0
2007-09-21 15:00:00,44.64,44.74,44.55,44.62,113400.0,22.8903,22.9416,22.8442,22.8801,113400.0
2007-09-21 15:30:00,44.6,44.66,44.53,44.55,299400.0,22.8698,22.9006,22.8339,22.8442,299400.0
2007-09-24 09:30:00,44.35,44.99,44.35,44.88,279200.0,22.7416,23.0698,22.7416,23.0134,279200.0
2007-09-24 10:00:00,44.84,45.17,44.82,45.12,229600.0,22.9929,23.1621,22.9826,23.1365,229600.0
2007-09-24 10:30:00,45.13,45.31,45.12,45.27,149200.0,23.1416,23.2339,23.1365,23.2134,149200.0
2007-09-24 11:00:00,45.27,45.43,45.13,45.41,91400.0,23.2134,23.2954,23.1416,23.2852,91400.0
2007-09-24 11:30:00,45.41,45.5,45.31,45.45,206000.0,23.2852,23.3313,23.2339,23.3057,206000.0
2007-09-24 12:00:00,45.45,45.46,45.3,45.38,96000.0,23.3057,23.3108,23.2288,23.2698,96000.0
2007-09-24 12:30:00,45.37,45.46,45.35,45.41,86400.0,23.2647,23.3108,23.2544,23.2852,86400.0
2007-09-24 13:00:00,45.41,45.43,45.24,45.26,96200.0,23.2852,23.2954,23.198,23.2083,96200.0
2007-09-24 13:30:00,45.26,45.26,44.97,44.99,118200.0,23.2083,23.2083,23.0595,23.0698,118200.0
2007-09-24 14:00:00,45.0,45.07,44.9,44.91,81200.0,23.0749,23.1108,23.0237,23.0288,81200.0
2007-09-24 14:30:00,44.9,45.09,44.86,45.03,82000.0,23.0237,23.1211,23.0031,23.0903,82000.0
2007-09-24 15:00:00,45.02,45.04,44.91,44.98,115200.0,23.0852,23.0954,23.0288,23.0647,115200.0
2007-09-24 15:30:00,44.99,45.04,44.84,44.95,222000.0,23.0698,23.0954,22.9929,23.0493,222000.0
2007-09-25 09:30:00,44.58,45.13,44.58,45.05,184400.0,22.8596,23.1416,22.8596,23.1006,184400.0
2007-09-25 10:00:00,45.0,45.19,44.96,45.13,174400.0,23.0749,23.1724,23.0544,23.1416,174400.0
2007-09-25 10:30:00,45.09,45.15,44.96,44.96,63000.0,23.1211,23.1518,23.0544,23.0544,63000.0
2007-09-25 11:00:00,44.96,45.0,44.7,44.71,140400.0,23.0544,23.0749,22.9211,22.9262,140400.0
2007-09-25 11:30:00,44.72,44.76,44.58,44.73,82000.0,22.9314,22.9519,22.8596,22.9365,82000.0
2007-09-25 12:00:00,44.71,44.71,44.53,44.63,110200.0,22.9262,22.9262,22.8339,22.8852,110200.0
2007-09-25 12:30:00,44.6,44.63,44.45,44.51,64000.0,22.8698,22.8852,22.7929,22.8237,64000.0
2007-09-25 13:00:00,44.51,44.52,44.35,44.4,197400.0,22.8237,22.8288,22.7416,22.7673,197400.0
2007-09-25 13:30:00,44.39,44.46,44.27,44.4,98200.0,22.7621,22.798,22.7006,22.7673,98200.0
2007-09-25 14:00:00,44.4,44.48,44.29,44.45,163600.0,22.7673,22.8083,22.7109,22.7929,163600.0
2007-09-25 14:30:00,44.44,44.63,44.43,44.62,121200.0,22.7878,22.8852,22.7826,22.8801,121200.0
2007-09-25 15:00:00,44.62,44.63,44.41,44.47,99200.0,22.8801,22.8852,22.7724,22.8032,99200.0
2007-09-25 15:30:00,44.47,44.51,44.38,44.5,183000.0,22.8032,22.8237,22.757,22.8185,183000.0
2007-09-26 09:30:00,44.8,44.93,44.61,44.67,272200.0,22.9724,23.039,22.8749,22.9057,272200.0
2007-09-26 10:00:00,44.69,44.8,44.53,44.77,289600.0,22.916,22.9724,22.8339,22.957,289600.0
2007-09-26 10:30:00,44.79,44.8,44.65,44.74,176600.0,22.9672,22.9724,22.8955,22.9416,176600.0
2007-09-26 11:00:00,44.74,44.9,44.72,44.85,154000.0,22.9416,23.0237,22.9314,22.998,154000.0
2007-09-26 11:30:00,44.85,45.0,44.74,44.75,132600.0,22.998,23.0749,22.9416,22.9467,132600.0
2007-09-26 12:00:00,44.77,44.8,44.6,44.68,132800.0,22.957,22.9724,22.8698,22.9108,132800.0
2007-09-26 12:30:00,44.68,44.73,44.65,44.72,103000.0,22.9108,22.9365,22.8955,22.9314,103000.0
2007-09-26 13:00:00,44.71,44.76,44.68,44.7,117800.0,22.9262,22.9519,22.9108,22.9211,117800.0
2007-09-26 13:30:00,44.7,44.75,44.52,44.69,221000.0,22.9211,22.9467,22.8288,22.916,221000.0
2007-09-26 14:00:00,44.69,44.87,44.69,44.8,92600.0,22.916,23.0083,22.916,22.9724,92600.0
2007-09-26 14:30:00,44.81,44.85,44.72,44.72,98000.0,22.9775,22.998,22.9314,22.9314,98000.0
2007-09-26 15:00:00,44.71,44.95,44.71,44.9,132000.0,22.9262,23.0493,22.9262,23.0237,132000.0
2007-09-26 15:30:00,44.91,44.92,44.6,44.76,168600.0,23.0288,23.0339,22.8698,22.9519,168600.0
2007-09-27 09:30:00,44.86,44.97,44.45,44.66,176400.0,23.0031,23.0595,22.7929,22.9006,176400.0
2007-09-27 10:00:00,44.64,44.7,44.45,44.47,158400.0,22.8903,22.9211,22.7929,22.8032,158400.0
2007-09-27 10:30:00,44.5,44.58,44.36,44.54,354400.0,22.8185,22.8596,22.7468,22.8391,354400.0
2007-09-27 11:00:00,44.54,44.67,44.37,44.4,111600.0,22.8391,22.9057,22.7519,22.7673,111600.0
2007-09-27 11:30:00,44.37,44.46,44.33,44.41,74200.0,22.7519,22.798,22.7314,22.7724,74200.0
2007-09-27 12:00:00,44.42,44.51,44.41,44.48,77000.0,22.7775,22.8237,22.7724,22.8083,77000.0
2007-09-27 12:30:00,44.48,44.54,44.43,44.44,76600.0,22.8083,22.8391,22.7826,22.7878,76600.0
2007-09-27 13:00:00,44.43,44.48,44.38,44.42,56200.0,22.7826,22.8083,22.757,22.7775,56200.0
2007-09-27 13:30:00,44.43,44.45,44.31,44.38,76400.0,22.7826,22.7929,22.7211,22.757,76400.0
2007-09-27 14:00:00,44.38,44.54,44.34,44.44,100200.0,22.757,22.8391,22.7365,22.7878,100200.0
2007-09-27 14:30:00,44.44,44.48,44.35,44.43,119400.0,22.7878,22.8083,22.7416,22.7826,119400.0
2007-09-27 15:00:00,44.45,44.51,44.39,44.42,122400.0,22.7929,22.8237,22.7621,22.7775,122400.0
2007-09-27 15:30:00,44.42,44.45,44.3,44.42,247400.0,22.7775,22.7929,22.716,22.7775,247400.0
2007-09-28 09:30:00,44.63,44.74,44.36,44.46,208000.0,22.8852,22.9416,22.7468,22.798,208000.0
2007-09-28 10:00:00,44.47,44.51,44.28,44.28,140000.0,22.8032,22.8237,22.7057,22.7057,140000.0
2007-09-28 10:30:00,44.27,44.27,43.75,44.08,293600.0,22.7006,22.7006,22.434,22.6032,293600.0
2007-09-28 11:00:00,44.08,44.27,44.05,44.24,102600.0,22.6032,22.7006,22.5878,22.6852,102600.0
2007-09-28 11:30:00,44.23,44.26,44.12,44.16,62000.0,22.6801,22.6955,22.6237,22.6442,62000.0
2007-09-28 12:00:00,44.15,44.16,44.0,44.07,74000.0,22.6391,22.6442,22.5622,22.598,74000.0
2007-09-28 12:30:00,44.06,44.17,44.05,44.14,84600.0,22.5929,22.6493,22.5878,22.6339,84600.0
2007-09-28 13:00:00,44.14,44.15,44.04,44.13,64000.0,22.6339,22.6391,22.5827,22.6288,64000.0
2007-09-28 13:30:00,44.14,44.21,44.09,44.13,75000.0,22.6339,22.6698,22.6083,22.6288,75000.0
2007-09-28 14:00:00,44.13,44.19,43.87,43.88,97600.0,22.6288,22.6596,22.4955,22.5006,97600.0
2007-09-28 14:30:00,43.88,43.95,43.79,43.95,304600.0,22.5006,22.5365,22.4545,22.5365,304600.0
2007-09-28 15:00:00,43.96,44.06,43.84,43.85,316200.0,22.5416,22.5929,22.4801,22.4852,316200.0
2007-09-28 15:30:00,43.85,44.04,43.85,43.91,291400.0,22.4852,22.5827,22.4852,22.516,291400.0
2007-10-01 09:30:00,44.24,44.65,44.17,44.5,203000.0,22.6852,22.8955,22.6493,22.8185,203000.0
2007-10-01 10:00:00,44.49,44.63,44.38,44.38,235000.0,22.8134,22.8852,22.757,22.757,235000.0
2007-10-01 10:30:00,44.38,44.56,44.3,44.46,150200.0,22.757,22.8493,22.716,22.798,150200.0
2007-10-01 11:00:00,44.46,44.63,44.41,44.6,134800.0,22.798,22.8852,22.7724,22.8698,134800.0
2007-10-01 11:30:00,44.59,44.7,44.56,44.7,126600.0,22.8647,22.9211,22.8493,22.9211,126600.0
2007-10-01 12:00:00,44.67,44.79,44.66,44.73,146200.0,22.9057,22.9672,22.9006,22.9365,146200.0
2007-10-01 12:30:00,44.73,44.74,44.44,44.49,133000.0,22.9365,22.9416,22.7878,22.8134,133000.0
2007-10-01 13:00:00,44.49,44.63,44.43,44.58,105600.0,22.8134,22.8852,22.7826,22.8596,105600.0
2007-10-01 13:30:00,44.58,44.8,44.58,44.69,70600.0,22.8596,22.9724,22.8596,22.916,70600.0
2007-10-01 14:00:00,44.68,44.81,44.43,44.67,90200.0,22.9108,22.9775,22.7826,22.9057,90200.0
2007-10-01 14:30:00,44.67,44.86,44.56,44.8,105200.0,22.9057,23.0031,22.8493,22.9724,105200.0
2007-10-01 15:00:00,44.8,44.86,44.77,44.8,108000.0,22.9724,23.0031,22.957,22.9724,108000.0
2007-10-01 15:30:00,44.81,44.82,44.65,44.73,284200.0,22.9775,22.9826,22.8955,22.9365,284200.0
2007-10-02 09:30:00,44.52,44.94,44.52,44.8,200200.0,22.8288,23.0442,22.8288,22.9724,200200.0
2007-10-02 10:00:00,44.8,44.85,44.45,44.45,89000.0,22.9724,22.998,22.7929,22.7929,89000.0
2007-10-02 10:30:00,44.45,44.63,44.36,44.59,78000.0,22.7929,22.8852,22.7468,22.8647,78000.0
2007-10-02 11:00:00,44.6,44.66,44.52,44.58,89600.0,22.8698,22.9006,22.8288,22.8596,89600.0
2007-10-02 11:30:00,44.58,44.58,44.41,44.48,68800.0,22.8596,22.8596,22.7724,22.8083,68800.0
2007-10-02 12:00:00,44.48,44.5,44.4,44.44,74600.0,22.8083,22.8185,22.7673,22.7878,74600.0
2007-10-02 12:30:00,44.44,44.46,44.35,44.44,41200.0,22.7878,22.798,22.7416,22.7878,41200.0
2007-10-02 13:00:00,44.44,44.54,44.4,44.41,71400.0,22.7878,22.8391,22.7673,22.7724,71400.0
2007-10-02 13:30:00,44.43,44.52,44.4,44.52,58600.0,22.7826,22.8288,22.7673,22.8288,58600.0
2007-10-02 14:00:00,44.52,44.54,44.44,44.52,116200.0,22.8288,22.8391,22.7878,22.8288,116200.0
2007-10-02 14:30:00,44.53,44.62,44.51,44.52,182400.0,22.8339,22.8801,22.8237,22.8288,182400.0
2007-10-02 15:00:00,44.54,44.65,44.5,44.51,166400.0,22.8391,22.8955,22.8185,22.8237,166400.0
2007-10-02 15:30:00,44.51,44.53,44.4,44.5,357200.0,22.8237,22.8339,22.7673,22.8185,357200.0
2007-10-03 09:30:00,44.28,44.48,44.01,44.35,85400.0,22.7057,22.8083,22.5673,22.7416,85400.0
2007-10-03 10:00:00,44.38,44.5,44.34,44.38,84200.0,22.757,22.8185,22.7365,22.757,84200.0
2007-10-03 10:30:00,44.41,44.49,44.33,44.4,56600.0,22.7724,22.8134,22.7314,22.7673,56600.0
2007-10-03 11:00:00,44.4,44.45,44.35,44.35,96800.0,22.7673,22.7929,22.7416,22.7416,96800.0
2007-10-03 11:30:00,44.35,44.49,44.35,44.49,51600.0,22.7416,22.8134,22.7416,22.8134,51600.0
2007-10-03 12:00:00,44.48,44.49,44.2,44.24,98800.0,22.8083,22.8134,22.6647,22.6852,98800.0
2007-10-03 12:30:00,44.23,44.26,44.17,44.18,65600.0,22.6801,22.6955,22.6493,22.6545,65600.0
2007-10-03 13:00:00,44.19,44.19,43.99,44.05,88400.0,22.6596,22.6596,22.557,22.5878,88400.0
2007-10-03 13:30:00,44.05,44.11,43.94,44.0,98200.0,22.5878,22.6186,22.5314,22.5622,98200.0
2007-10-03 14:00:00,44.0,44.17,43.98,44.16,131800.0,22.5622,22.6493,22.5519,22.6442,131800.0
2007-10-03 14:30:00,44.15,44.22,44.09,44.15,183000.0,22.6391,22.675,22.6083,22.6391,183000.0
2007-10-03 15:00:00,44.15,44.25,44.07,44.09,162400.0,22.6391,22.6903,22.598,22.6083,162400.0
2007-10-03 15:30:00,44.09,44.27,44.04,44.15,331200.0,22.6083,22.7006,22.5827,22.6391,331200.0
2007-10-04 09:30:00,44.33,44.44,43.98,44.31,198800.0,22.7314,22.7878,22.5519,22.7211,198800.0
2007-10-04 10:00:00,44.34,44.5,44.22,44.22,77400.0,22.7365,22.8185,22.675,22.675,77400.0
2007-10-04 10:30:00,44.21,44.6,44.21,44.5,68600.0,22.6698,22.8698,22.6698,22.8185,68600.0
2007-10-04 11:00:00,44.49,44.53,44.41,44.41,40200.0,22.8134,22.8339,22.7724,22.7724,40200.0
2007-10-04 11:30:00,44.4,44.41,44.32,44.35,39400.0,22.7673,22.7724,22.7262,22.7416,39400.0
2007-10-04 12:00:00,44.35,44.44,44.33,44.38,47400.0,22.7416,22.7878,22.7314,22.757,47400.0
2007-10-04 12:30:00,44.38,44.42,44.33,44.41,37200.0,22.757,22.7775,22.7314,22.7724,37200.0
2007-10-04 13:00:00,44.41,44.52,44.35,44.5,59200.0,22.7724,22.8288,22.7416,22.8185,59200.0
2007-10-04 13:30:00,44.5,44.55,44.43,44.43,43600.0,22.8185,22.8442,22.7826,22.7826,43600.0
2007-10-04 14:00:00,44.44,44.54,44.44,44.49,66200.0,22.7878,22.8391,22.7878,22.8134,66200.0
2007-10-04 14:30:00,44.49,44.52,44.47,44.49,63600.0,22.8134,22.8288,22.8032,22.8134,63600.0
2007-10-04 15:00:00,44.49,44.54,44.44,44.46,102800.0,22.8134,22.8391,22.7878,22.798,102800.0
2007-10-04 15:30:00,44.47,44.63,44.47,44.62,134800.0,22.8032,22.8852,22.8032,22.8801,134800.0
2007-10-05 09:30:00,44.87,45.06,44.72,44.81,147600.0,23.0083,23.1057,22.9314,22.9775,147600.0
2007-10-05 10:00:00,44.75,44.81,44.65,44.66,122400.0,22.9467,22.9775,22.8955,22.9006,122400.0
2007-10-05 10:30:00,44.67,44.73,44.46,44.6,123600.0,22.9057,22.9365,22.798,22.8698,123600.0
2007-10-05 11:00:00,44.58,44.76,44.57,44.66,94600.0,22.8596,22.9519,22.8544,22.9006,94600.0
2007-10-05 11:30:00,44.67,44.74,44.63,44.66,70600.0,22.9057,22.9416,22.8852,22.9006,70600.0
2007-10-05 12:00:00,44.63,44.65,44.5,44.6,59400.0,22.8852,22.8955,22.8185,22.8698,59400.0
2007-10-05 12:30:00,44.59,44.74,44.57,44.66,106400.0,22.8647,22.9416,22.8544,22.9006,106400.0
2007-10-05 13:00:00,44.67,44.73,44.61,44.63,46400.0,22.9057,22.9365,22.8749,22.8852,46400.0
2007-10-05 13:30:00,44.64,45.0,44.64,44.96,81000.0,22.8903,23.0749,22.8903,23.0544,81000.0
2007-10-05 14:00:00,44.94,45.0,44.78,44.94,69400.0,23.0442,23.0749,22.9621,23.0442,69400.0
2007-10-05 14:30:00,44.95,45.0,44.91,44.96,62000.0,23.0493,23.0749,23.0288,23.0544,62000.0
2007-10-05 15:00:00,44.96,44.97,44.75,44.77,100400.0,23.0544,23.0595,22.9467,22.957,100400.0
2007-10-05 15:30:00,44.77,44.85,44.6,44.79,207400.0,22.957,22.998,22.8698,22.9672,207400.0
2007-10-08 09:30:00,44.85,45.2,44.8,45.13,103000.0,22.998,23.1775,22.9724,23.1416,103000.0
2007-10-08 10:00:00,45.15,45.24,44.77,44.77,154200.0,23.1518,23.198,22.957,22.957,154200.0
2007-10-08 10:30:00,44.75,44.77,44.51,44.54,55200.0,22.9467,22.957,22.8237,22.8391,55200.0
2007-10-08 11:00:00,44.54,44.75,44.37,44.72,95400.0,22.8391,22.9467,22.7519,22.9314,95400.0
2007-10-08 11:30:00,44.72,44.72,44.61,44.7,31600.0,22.9314,22.9314,22.8749,22.9211,31600.0
2007-10-08 12:00:00,44.7,44.79,44.68,44.69,30600.0,22.9211,22.9672,22.9108,22.916,30600.0
2007-10-08 12:30:00,44.69,44.73,44.65,44.73,17600.0,22.916,22.9365,22.8955,22.9365,17600.0
2007-10-08 13:00:00,44.73,44.79,44.67,44.78,24800.0,22.9365,22.9672,22.9057,22.9621,24800.0
2007-10-08 13:30:00,44.79,44.85,44.62,44.63,51400.0,22.9672,22.998,22.8801,22.8852,51400.0
2007-10-08 14:00:00,44.65,44.74,44.58,44.74,45400.0,22.8955,22.9416,22.8596,22.9416,45400.0
2007-10-08 14:30:00,44.73,44.8,44.6,44.61,39400.0,22.9365,22.9724,22.8698,22.8749,39400.0
2007-10-08 15:00:00,44.62,44.73,44.6,44.68,47400.0,22.8801,22.9365,22.8698,22.9108,47400.0
2007-10-08 15:30:00,44.68,44.79,44.67,44.77,114800.0,22.9108,22.9672,22.9057,22.957,114800.0
2007-10-09 09:30:00,44.88,45.11,44.82,44.96,142000.0,23.0134,23.1313,22.9826,23.0544,142000.0
2007-10-09 10:00:00,44.98,45.25,44.97,45.2,130000.0,23.0647,23.2031,23.0595,23.1775,130000.0
2007-10-09 10:30:00,45.2,45.21,45.01,45.01,107000.0,23.1775,23.1826,23.0801,23.0801,107000.0
2007-10-09 11:00:00,45.02,45.14,44.94,44.95,56400.0,23.0852,23.1467,23.0442,23.0493,56400.0
2007-10-09 11:30:00,44.95,45.15,44.94,45.15,34200.0,23.0493,23.1518,23.0442,23.1518,34200.0
2007-10-09 12:00:00,45.15,45.15,45.01,45.01,35000.0,23.1518,23.1518,23.0801,23.0801,35000.0
2007-10-09 12:30:00,45.04,45.07,45.01,45.07,22600.0,23.0954,23.1108,23.0801,23.1108,22600.0
2007-10-09 13:00:00,45.09,45.14,45.07,45.1,66800.0,23.1211,23.1467,23.1108,23.1262,66800.0
2007-10-09 13:30:00,45.11,45.29,45.1,45.2,67000.0,23.1313,23.2236,23.1262,23.1775,67000.0
2007-10-09 14:00:00,45.2,45.49,45.12,45.49,148200.0,23.1775,23.3262,23.1365,23.3262,148200.0
2007-10-09 14:30:00,45.49,45.59,45.43,45.46,153000.0,23.3262,23.3775,23.2954,23.3108,153000.0
2007-10-09 15:00:00,45.47,45.65,45.42,45.55,183800.0,23.3159,23.4082,23.2903,23.357,183800.0
2007-10-09 15:30:00,45.55,45.76,45.49,45.7,485400.0,23.357,23.4646,23.3262,23.4339,485400.0
2007-10-10 09:30:00,45.45,45.61,45.3,45.47,175000.0,23.3057,23.3877,23.2288,23.3159,175000.0
2007-10-10 10:00:00,45.46,45.53,45.16,45.21,147000.0,23.3108,23.3467,23.157,23.1826,147000.0
2007-10-10 10:30:00,45.21,45.22,44.94,44.97,226600.0,23.1826,23.1877,23.0442,23.0595,226600.0
2007-10-10 11:00:00,44.99,45.09,44.98,45.01,151200.0,23.0698,23.1211,23.0647,23.0801,151200.0
2007-10-10 11:30:00,45.01,45.17,44.98,45.04,261400.0,23.0801,23.1621,23.0647,23.0954,261400.0
2007-10-10 12:00:00,45.05,45.09,45.04,45.07,76600.0,23.1006,23.1211,23.0954,23.1108,76600.0
2007-10-10 12:30:00,45.07,45.13,45.05,45.1,122200.0,23.1108,23.1416,23.1006,23.1262,122200.0
2007-10-10 13:00:00,45.1,45.11,45.05,45.08,166600.0,23.1262,23.1313,23.1006,23.116,166600.0
2007-10-10 13:30:00,45.07,45.13,45.06,45.11,97000.0,23.1108,23.1416,23.1057,23.1313,97000.0
2007-10-10 14:00:00,45.12,45.15,45.09,45.13,123400.0,23.1365,23.1518,23.1211,23.1416,123400.0
2007-10-10 14:30:00,45.15,45.34,45.12,45.27,122400.0,23.1518,23.2493,23.1365,23.2134,122400.0
2007-10-10 15:00:00,45.27,45.44,45.23,45.38,234400.0,23.2134,23.3006,23.1929,23.2698,234400.0
2007-10-10 15:30:00,45.35,45.38,45.27,45.31,291400.0,23.2544,23.2698,23.2134,23.2339,291400.0
2007-10-11 09:30:00,45.49,46.02,45.49,45.85,169200.0,23.3262,23.598,23.3262,23.5108,169200.0
2007-10-11 10:00:00,45.87,45.96,45.72,45.84,99200.0,23.521,23.5672,23.4441,23.5057,99200.0
2007-10-11 10:30:00,45.85,45.95,45.71,45.84,77000.0,23.5108,23.5621,23.439,23.5057,77000.0
2007-10-11 11:00:00,45.84,45.9,45.77,45.87,72800.0,23.5057,23.5364,23.4698,23.521,72800.0
2007-10-11 11:30:00,45.89,45.94,45.84,45.87,57000.0,23.5313,23.5569,23.5057,23.521,57000.0
2007-10-11 12:00:00,45.86,45.95,45.71,45.92,156800.0,23.5159,23.5621,23.439,23.5467,156800.0
2007-10-11 12:30:00,45.92,45.96,45.8,45.81,63400.0,23.5467,23.5672,23.4852,23.4903,63400.0
2007-10-11 13:00:00,45.81,45.85,45.73,45.81,57800.0,23.4903,23.5108,23.4493,23.4903,57800.0
2007-10-11 13:30:00,45.81,45.83,45.73,45.76,86000.0,23.4903,23.5005,23.4493,23.4646,86000.0
2007-10-11 14:00:00,45.77,45.77,45.32,45.41,131800.0,23.4698,23.4698,23.239,23.2852,131800.0
2007-10-11 14:30:00,45.37,45.71,45.24,45.56,139200.0,23.2647,23.439,23.198,23.3621,139200.0
2007-10-11 15:00:00,45.57,45.65,45.23,45.32,157800.0,23.3672,23.4082,23.1929,23.239,157800.0
2007-10-11 15:30:00,45.28,45.46,45.16,45.39,226400.0,23.2185,23.3108,23.157,23.2749,226400.0
2007-10-12 09:30:00,45.65,46.24,45.54,45.92,318200.0,23.4082,23.7108,23.3518,23.5467,318200.0
2007-10-12 10:00:00,45.92,46.06,45.77,45.83,111200.0,23.5467,23.6185,23.4698,23.5005,111200.0
2007-10-12 10:30:00,45.84,45.85,45.43,45.62,110600.0,23.5057,23.5108,23.2954,23.3929,110600.0
2007-10-12 11:00:00,45.65,45.91,45.65,45.87,230000.0,23.4082,23.5416,23.4082,23.521,230000.0
2007-10-12 11:30:00,45.88,46.02,45.74,45.74,91000.0,23.5262,23.598,23.4544,23.4544,91000.0
2007-10-12 12:00:00,45.73,45.73,45.51,45.6,104200.0,23.4493,23.4493,23.3364,23.3826,104200.0
2007-10-12 12:30:00,45.61,45.61,45.49,45.58,93800.0,23.3877,23.3877,23.3262,23.3723,93800.0
2007-10-12 13:00:00,45.59,45.67,45.44,45.67,295800.0,23.3775,23.4185,23.3006,23.4185,295800.0
2007-10-12 13:30:00,45.69,45.87,45.65,45.73,349200.0,23.4287,23.521,23.4082,23.4493,349200.0
2007-10-12 14:00:00,45.74,45.81,45.6,45.63,133000.0,23.4544,23.4903,23.3826,23.398,133000.0
2007-10-12 14:30:00,45.62,45.68,45.58,45.6,96400.0,23.3929,23.4236,23.3723,23.3826,96400.0
2007-10-12 15:00:00,45.58,45.65,45.48,45.52,144400.0,23.3723,23.4082,23.3211,23.3416,144400.0
2007-10-12 15:30:00,45.52,45.61,45.41,45.45,336200.0,23.3416,23.3877,23.2852,23.3057,336200.0
2007-10-15 09:30:00,45.57,45.72,45.34,45.58,89000.0,23.3672,23.4441,23.2493,23.3723,89000.0
2007-10-15 10:00:00,45.55,45.67,45.33,45.34,198200.0,23.357,23.4185,23.2441,23.2493,198200.0
2007-10-15 10:30:00,45.34,45.44,45.18,45.2,74800.0,23.2493,23.3006,23.1672,23.1775,74800.0
2007-10-15 11:00:00,45.19,45.43,45.13,45.3,132000.0,23.1724,23.2954,23.1416,23.2288,132000.0
2007-10-15 11:30:00,45.27,45.31,45.15,45.19,68400.0,23.2134,23.2339,23.1518,23.1724,68400.0
2007-10-15 12:00:00,45.16,45.33,45.08,45.24,67400.0,23.157,23.2441,23.116,23.198,67400.0
2007-10-15 12:30:00,45.24,45.32,45.17,45.2,53600.0,23.198,23.239,23.1621,23.1775,53600.0
2007-10-15 13:00:00,45.21,45.23,45.05,45.12,66800.0,23.1826,23.1929,23.1006,23.1365,66800.0
2007-10-15 13:30:00,45.13,45.15,45.06,45.1,57600.0,23.1416,23.1518,23.1057,23.1262,57600.0
2007-10-15 14:00:00,45.08,45.13,44.93,45.02,125400.0,23.116,23.1416,23.039,23.0852,125400.0
2007-10-15 14:30:00,45.02,45.09,44.85,45.09,103400.0,23.0852,23.1211,22.998,23.1211,103400.0
2007-10-15 15:00:00,45.1,45.22,44.74,44.91,156000.0,23.1262,23.1877,22.9416,23.0288,156000.0
2007-10-15 15:30:00,44.91,45.17,44.79,45.14,174200.0,23.0288,23.1621,22.9672,23.1467,174200.0
2007-10-16 09:30:00,45.02,45.1,44.89,45.08,116200.0,23.0852,23.1262,23.0185,23.116,116200.0
2007-10-16 10:00:00,45.02,45.13,44.84,44.89,128800.0,23.0852,23.1416,22.9929,23.0185,128800.0
2007-10-16 10:30:00,44.92,45.02,44.74,44.82,82800.0,23.0339,23.0852,22.9416,22.9826,82800.0
2007-10-16 11:00:00,44.82,44.87,44.63,44.68,145000.0,22.9826,23.0083,22.8852,22.9108,145000.0
2007-10-16 11:30:00,44.66,44.77,44.54,44.54,103000.0,22.9006,22.957,22.8391,22.8391,103000.0
2007-10-16 12:00:00,44.56,44.85,44.52,44.85,63600.0,22.8493,22.998,22.8288,22.998,63600.0
2007-10-16 12:30:00,44.85,44.89,44.74,44.75,43600.0,22.998,23.0185,22.9416,22.9467,43600.0
2007-10-16 13:00:00,44.74,44.74,44.58,44.66,53800.0,22.9416,22.9416,22.8596,22.9006,53800.0
2007-10-16 13:30:00,44.6,44.68,44.55,44.65,48400.0,22.8698,22.9108,22.8442,22.8955,48400.0
2007-10-16 14:00:00,44.62,44.69,44.58,44.6,50400.0,22.8801,22.916,22.8596,22.8698,50400.0
2007-10-16 14:30:00,44.59,44.79,44.51,44.68,109200.0,22.8647,22.9672,22.8237,22.9108,109200.0
2007-10-16 15:00:00,44.71,44.76,44.6,44.66,86200.0,22.9262,22.9519,22.8698,22.9006,86200.0
2007-10-16 15:30:00,44.67,44.83,44.6,44.71,171400.0,22.9057,22.9878,22.8698,22.9262,171400.0
2007-10-17 09:30:00,45.16,45.38,44.8,45.19,185000.0,23.157,23.2698,22.9724,23.1724,185000.0
2007-10-17 10:00:00,45.16,45.3,45.13,45.21,173000.0,23.157,23.2288,23.1416,23.1826,173000.0
2007-10-17 10:30:00,45.21,45.28,44.78,44.81,208400.0,23.1826,23.2185,22.9621,22.9775,208400.0
2007-10-17 11:00:00,44.77,44.88,44.58,44.84,393400.0,22.957,23.0134,22.8596,22.9929,393400.0
2007-10-17 11:30:00,44.83,45.03,44.83,44.98,119200.0,22.9878,23.0903,22.9878,23.0647,119200.0
2007-10-17 12:00:00,44.98,45.01,44.68,44.69,132800.0,23.0647,23.0801,22.9108,22.916,132800.0
2007-10-17 12:30:00,44.72,44.88,44.7,44.75,127600.0,22.9314,23.0134,22.9211,22.9467,127600.0
2007-10-17 13:00:00,44.74,44.81,44.6,44.78,147200.0,22.9416,22.9775,22.8698,22.9621,147200.0
2007-10-17 13:30:00,44.79,44.91,44.69,44.83,181800.0,22.9672,23.0288,22.916,22.9878,181800.0
2007-10-17 14:00:00,44.82,44.97,44.7,44.85,147000.0,22.9826,23.0595,22.9211,22.998,147000.0
2007-10-17 14:30:00,44.85,45.0,44.72,44.83,172800.0,22.998,23.0749,22.9314,22.9878,172800.0
2007-10-17 15:00:00,44.83,44.94,44.74,44.77,252000.0,22.9878,23.0442,22.9416,22.957,252000.0
2007-10-17 15:30:00,44.77,45.07,44.69,45.07,323200.0,22.957,23.1108,22.916,23.1108,323200.0
2007-10-18 09:30:00,45.02,45.22,45.01,45.09,197600.0,23.0852,23.1877,23.0801,23.1211,197600.0
2007-10-18 10:00:00,45.06,45.34,45.01,45.3,154400.0,23.1057,23.2493,23.0801,23.2288,154400.0
2007-10-18 10:30:00,45.3,45.3,44.94,44.97,75600.0,23.2288,23.2288,23.0442,23.0595,75600.0
2007-10-18 11:00:00,44.97,45.16,44.95,45.12,110800.0,23.0595,23.157,23.0493,23.1365,110800.0
2007-10-18 11:30:00,45.12,45.19,45.1,45.12,105000.0,23.1365,23.1724,23.1262,23.1365,105000.0
2007-10-18 12:00:00,45.13,45.19,44.95,44.98,101800.0,23.1416,23.1724,23.0493,23.0647,101800.0
2007-10-18 12:30:00,44.98,45.12,44.95,45.02,78600.0,23.0647,23.1365,23.0493,23.0852,78600.0
2007-10-18 13:00:00,45.02,45.13,44.99,45.1,61200.0,23.0852,23.1416,23.0698,23.1262,61200.0
2007-10-18 13:30:00,45.08,45.35,45.03,45.31,141400.0,23.116,23.2544,23.0903,23.2339,141400.0
2007-10-18 14:00:00,45.31,45.37,45.21,45.24,148200.0,23.2339,23.2647,23.1826,23.198,148200.0
2007-10-18 14:30:00,45.23,45.33,45.02,45.1,336600.0,23.1929,23.2441,23.0852,23.1262,336600.0
2007-10-18 15:00:00,45.12,45.27,45.05,45.07,136400.0,23.1365,23.2134,23.1006,23.1108,136400.0
2007-10-18 15:30:00,45.07,45.15,45.02,45.11,170400.0,23.1108,23.1518,23.0852,23.1313,170400.0
2007-10-19 09:30:00,44.81,45.17,44.75,45.02,480200.0,22.9775,23.1621,22.9467,23.0852,480200.0
2007-10-19 10:00:00,45.04,45.09,44.85,45.08,137600.0,23.0954,23.1211,22.998,23.116,137600.0
2007-10-19 10:30:00,45.07,45.1,44.68,44.68,156400.0,23.1108,23.1262,22.9108,22.9108,156400.0
2007-10-19 11:00:00,44.72,44.83,44.71,44.76,50200.0,22.9314,22.9878,22.9262,22.9519,50200.0
2007-10-19 11:30:00,44.75,45.07,44.66,45.02,93400.0,22.9467,23.1108,22.9006,23.0852,93400.0
2007-10-19 12:00:00,44.96,45.08,44.9,44.93,98000.0,23.0544,23.116,23.0237,23.039,98000.0
2007-10-19 12:30:00,44.95,44.97,44.84,44.92,92600.0,23.0493,23.0595,22.9929,23.0339,92600.0
2007-10-19 13:00:00,44.92,44.93,44.73,44.78,85000.0,23.0339,23.039,22.9365,22.9621,85000.0
2007-10-19 13:30:00,44.79,44.9,44.74,44.8,55600.0,22.9672,23.0237,22.9416,22.9724,55600.0
2007-10-19 14:00:00,44.82,44.86,44.68,44.83,148200.0,22.9826,23.0031,22.9108,22.9878,148200.0
2007-10-19 14:30:00,44.83,44.85,44.63,44.65,247400.0,22.9878,22.998,22.8852,22.8955,247400.0
2007-10-19 15:00:00,44.63,44.65,44.43,44.56,323400.0,22.8852,22.8955,22.7826,22.8493,323400.0
2007-10-19 15:30:00,44.56,44.62,44.24,44.27,473200.0,22.8493,22.8801,22.6852,22.7006,473200.0
2007-10-22 09:30:00,43.8,43.88,43.48,43.74,170800.0,22.4596,22.5006,22.2955,22.4288,170800.0
2007-10-22 10:00:00,43.74,43.99,43.56,43.99,152000.0,22.4288,22.557,22.3365,22.557,152000.0
2007-10-22 10:30:00,43.98,44.0,43.64,43.85,253600.0,22.5519,22.5622,22.3776,22.4852,253600.0
2007-10-22 11:00:00,43.84,44.12,43.78,44.1,83400.0,22.4801,22.6237,22.4493,22.6134,83400.0
2007-10-22 11:30:00,44.1,44.42,44.09,44.3,104200.0,22.6134,22.7775,22.6083,22.716,104200.0
2007-10-22 12:00:00,44.3,44.31,43.93,44.04,80000.0,22.716,22.7211,22.5263,22.5827,80000.0
2007-10-22 12:30:00,44.06,44.46,44.05,44.42,67800.0,22.5929,22.798,22.5878,22.7775,67800.0
2007-10-22 13:00:00,44.42,44.52,44.19,44.35,86400.0,22.7775,22.8288,22.6596,22.7416,86400.0
2007-10-22 13:30:00,44.37,44.37,44.16,44.16,47200.0,22.7519,22.7519,22.6442,22.6442,47200.0
2007-10-22 14:00:00,44.17,44.3,44.11,44.15,113600.0,22.6493,22.716,22.6186,22.6391,113600.0
2007-10-22 14:30:00,44.15,44.2,43.95,44.02,93200.0,22.6391,22.6647,22.5365,22.5724,93200.0
2007-10-22 15:00:00,44.04,44.09,43.76,43.91,140400.0,22.5827,22.6083,22.4391,22.516,140400.0
2007-10-22 15:30:00,43.91,44.34,43.91,44.22,233800.0,22.516,22.7365,22.516,22.675,233800.0
2007-10-23 09:30:00,44.26,44.55,44.25,44.45,121600.0,22.6955,22.8442,22.6903,22.7929,121600.0
2007-10-23 10:00:00,44.44,44.49,44.33,44.37,88400.0,22.7878,22.8134,22.7314,22.7519,88400.0
2007-10-23 10:30:00,44.35,44.35,44.07,44.07,96200.0,22.7416,22.7416,22.598,22.598,96200.0
2007-10-23 11:00:00,44.07,44.1,43.81,43.88,115200.0,22.598,22.6134,22.4647,22.5006,115200.0
2007-10-23 11:30:00,43.88,44.1,43.81,44.04,86000.0,22.5006,22.6134,22.4647,22.5827,86000.0
2007-10-23 12:00:00,44.03,44.08,43.85,43.91,52000.0,22.5775,22.6032,22.4852,22.516,52000.0
2007-10-23 12:30:00,43.93,43.98,43.85,43.89,56600.0,22.5263,22.5519,22.4852,22.5057,56600.0
2007-10-23 13:00:00,43.85,44.13,43.81,43.88,62600.0,22.4852,22.6288,22.4647,22.5006,62600.0
2007-10-23 13:30:00,43.9,44.0,43.85,43.99,47600.0,22.5109,22.5622,22.4852,22.557,47600.0
2007-10-23 14:00:00,44.0,44.2,43.98,44.06,58800.0,22.5622,22.6647,22.5519,22.5929,58800.0
2007-10-23 14:30:00,44.07,44.1,43.86,43.91,87400.0,22.598,22.6134,22.4904,22.516,87400.0
2007-10-23 15:00:00,43.92,44.01,43.74,44.0,142800.0,22.5211,22.5673,22.4288,22.5622,142800.0
2007-10-23 15:30:00,43.98,44.18,43.87,44.1,228200.0,22.5519,22.6545,22.4955,22.6134,228200.0
2007-10-24 09:30:00,43.92,44.53,43.88,44.38,259800.0,22.5211,22.8339,22.5006,22.757,259800.0
2007-10-24 10:00:00,44.38,44.41,44.08,44.15,174000.0,22.757,22.7724,22.6032,22.6391,174000.0
2007-10-24 10:30:00,44.14,44.24,43.85,43.91,113400.0,22.6339,22.6852,22.4852,22.516,113400.0
2007-10-24 11:00:00,43.93,44.19,43.87,44.02,130200.0,22.5263,22.6596,22.4955,22.5724,130200.0
2007-10-24 11:30:00,44.04,44.37,44.01,44.19,213600.0,22.5827,22.7519,22.5673,22.6596,213600.0
2007-10-24 12:00:00,44.22,44.22,44.02,44.08,140800.0,22.675,22.675,22.5724,22.6032,140800.0
2007-10-24 12:30:00,44.09,44.1,43.91,44.02,82400.0,22.6083,22.6134,22.516,22.5724,82400.0
2007-10-24 13:00:00,44.02,44.12,43.97,44.06,115800.0,22.5724,22.6237,22.5468,22.5929,115800.0
2007-10-24 13:30:00,44.1,44.1,43.88,44.05,131600.0,22.6134,22.6134,22.5006,22.5878,131600.0
2007-10-24 14:00:00,44.07,44.24,43.81,44.16,172800.0,22.598,22.6852,22.4647,22.6442,172800.0
2007-10-24 14:30:00,44.13,44.32,44.08,44.31,160200.0,22.6288,22.7262,22.6032,22.7211,160200.0
2007-10-24 15:00:00,44.33,44.62,44.25,44.62,250800.0,22.7314,22.8801,22.6903,22.8801,250800.0
2007-10-24 15:30:00,44.63,44.77,44.31,44.65,371400.0,22.8852,22.957,22.7211,22.8955,371400.0
2007-10-25 09:30:00,44.83,44.99,44.63,44.94,133200.0,22.9878,23.0698,22.8852,23.0442,133200.0
2007-10-25 10:00:00,44.93,45.27,44.85,45.24,145600.0,23.039,23.2134,22.998,23.198,145600.0
2007-10-25 10:30:00,45.24,45.29,45.13,45.15,115600.0,23.198,23.2236,23.1416,23.1518,115600.0
2007-10-25 11:00:00,45.14,45.2,45.05,45.08,66400.0,23.1467,23.1775,23.1006,23.116,66400.0
2007-10-25 11:30:00,45.1,45.16,44.9,44.96,104800.0,23.1262,23.157,23.0237,23.0544,104800.0
2007-10-25 12:00:00,44.97,45.06,44.88,45.04,91400.0,23.0595,23.1057,23.0134,23.0954,91400.0
2007-10-25 12:30:00,45.05,45.08,44.89,44.91,82600.0,23.1006,23.116,23.0185,23.0288,82600.0
2007-10-25 13:00:00,44.91,45.02,44.49,44.61,166000.0,23.0288,23.0852,22.8134,22.8749,166000.0
2007-10-25 13:30:00,44.59,44.77,44.59,44.68,126600.0,22.8647,22.957,22.8647,22.9108,126600.0
2007-10-25 14:00:00,44.69,44.85,44.54,44.74,99800.0,22.916,22.998,22.8391,22.9416,99800.0
2007-10-25 14:30:00,44.76,44.98,44.63,44.91,183600.0,22.9519,23.0647,22.8852,23.0288,183600.0
2007-10-25 15:00:00,44.9,45.13,44.8,45.07,163600.0,23.0237,23.1416,22.9724,23.1108,163600.0
2007-10-25 15:30:00,45.08,45.32,44.94,45.22,506800.0,23.116,23.239,23.0442,23.1877,506800.0
2007-10-26 09:30:00,45.59,45.88,45.35,45.77,190200.0,23.3775,23.5262,23.2544,23.4698,190200.0
2007-10-26 10:00:00,45.77,45.83,45.63,45.82,114400.0,23.4698,23.5005,23.398,23.4954,114400.0
2007-10-26 10:30:00,45.8,45.99,45.79,45.97,158800.0,23.4852,23.5826,23.48,23.5723,158800.0
2007-10-26 11:00:00,45.99,46.02,45.79,45.83,130000.0,23.5826,23.598,23.48,23.5005,130000.0
2007-10-26 11:30:00,45.82,45.95,45.73,45.86,63200.0,23.4954,23.5621,23.4493,23.5159,63200.0
2007-10-26 12:00:00,45.86,46.08,45.81,46.08,121600.0,23.5159,23.6287,23.4903,23.6287,121600.0
2007-10-26 12:30:00,46.07,46.21,46.04,46.04,172600.0,23.6236,23.6954,23.6082,23.6082,172600.0
2007-10-26 13:00:00,46.06,46.07,45.95,45.95,85200.0,23.6185,23.6236,23.5621,23.5621,85200.0
2007-10-26 13:30:00,45.95,46.05,45.88,46.02,204400.0,23.5621,23.6133,23.5262,23.598,204400.0
2007-10-26 14:00:00,46.02,46.25,46.02,46.05,169600.0,23.598,23.7159,23.598,23.6133,169600.0
2007-10-26 14:30:00,46.06,46.26,46.05,46.17,133400.0,23.6185,23.721,23.6133,23.6749,133400.0
2007-10-26 15:00:00,46.19,46.25,46.09,46.17,205200.0,23.6851,23.7159,23.6339,23.6749,205200.0
2007-10-26 15:30:00,46.19,46.38,46.13,46.35,508200.0,23.6851,23.7826,23.6544,23.7672,508200.0
2007-10-29 09:30:00,46.48,46.81,46.32,46.43,140800.0,23.8338,24.0031,23.7518,23.8082,140800.0
2007-10-29 10:00:00,46.41,46.51,46.31,46.49,100000.0,23.7979,23.8492,23.7467,23.839,100000.0
2007-10-29 10:30:00,46.49,46.61,46.35,46.52,284600.0,23.839,23.9005,23.7672,23.8544,284600.0
2007-10-29 11:00:00,46.49,46.55,46.33,46.33,140200.0,23.839,23.8697,23.7569,23.7569,140200.0
2007-10-29 11:30:00,46.33,46.39,46.29,46.35,116200.0,23.7569,23.7877,23.7364,23.7672,116200.0
2007-10-29 12:00:00,46.35,46.6,46.35,46.55,132800.0,23.7672,23.8954,23.7672,23.8697,132800.0
2007-10-29 12:30:00,46.56,46.63,46.4,46.57,82600.0,23.8749,23.9108,23.7928,23.88,82600.0
2007-10-29 13:00:00,46.57,46.58,46.49,46.54,62600.0,23.88,23.8851,23.839,23.8646,62600.0
2007-10-29 13:30:00,46.53,46.63,46.45,46.62,61800.0,23.8595,23.9108,23.8185,23.9056,61800.0
2007-10-29 14:00:00,46.62,46.64,46.51,46.58,81600.0,23.9056,23.9159,23.8492,23.8851,81600.0
2007-10-29 14:30:00,46.58,46.74,46.48,46.67,93200.0,23.8851,23.9672,23.8338,23.9313,93200.0
2007-10-29 15:00:00,46.67,46.7,46.51,46.68,117600.0,23.9313,23.9467,23.8492,23.9364,117600.0
2007-10-29 15:30:00,46.68,46.75,46.48,46.62,240600.0,23.9364,23.9723,23.8338,23.9056,240600.0
2007-10-30 09:30:00,46.43,46.66,46.22,46.33,250000.0,23.8082,23.9261,23.7005,23.7569,250000.0
2007-10-30 10:00:00,46.31,46.77,46.27,46.69,276800.0,23.7467,23.9825,23.7262,23.9415,276800.0
2007-10-30 10:30:00,46.7,46.74,46.57,46.58,147800.0,23.9467,23.9672,23.88,23.8851,147800.0
2007-10-30 11:00:00,46.6,46.7,46.56,46.56,145000.0,23.8954,23.9467,23.8749,23.8749,145000.0
2007-10-30 11:30:00,46.58,46.62,46.42,46.52,122400.0,23.8851,23.9056,23.8031,23.8544,122400.0
2007-10-30 12:00:00,46.52,46.65,46.44,46.63,67400.0,23.8544,23.921,23.8133,23.9108,67400.0
2007-10-30 12:30:00,46.63,46.69,46.51,46.69,52600.0,23.9108,23.9415,23.8492,23.9415,52600.0
2007-10-30 13:00:00,46.68,46.72,46.59,46.6,44400.0,23.9364,23.9569,23.8902,23.8954,44400.0
2007-10-30 13:30:00,46.6,46.63,46.52,46.57,48800.0,23.8954,23.9108,23.8544,23.88,48800.0
2007-10-30 14:00:00,46.56,46.76,46.52,46.63,110600.0,23.8749,23.9774,23.8544,23.9108,110600.0
2007-10-30 14:30:00,46.64,46.85,46.62,46.77,138400.0,23.9159,24.0236,23.9056,23.9825,138400.0
2007-10-30 15:00:00,46.75,46.89,46.69,46.8,120600.0,23.9723,24.0441,23.9415,23.9979,120600.0
2007-10-30 15:30:00,46.77,46.82,46.45,46.7,321200.0,23.9825,24.0082,23.8185,23.9467,321200.0
2007-10-31 09:30:00,46.98,46.99,46.42,46.97,218000.0,24.0902,24.0954,23.8031,24.0851,218000.0
2007-10-31 10:00:00,46.97,47.16,46.95,47.01,170600.0,24.0851,24.1825,24.0748,24.1056,170600.0
2007-10-31 10:30:00,46.99,47.48,46.93,47.38,301400.0,24.0954,24.3466,24.0646,24.2953,301400.0
2007-10-31 11:00:00,47.38,47.5,47.35,47.46,171000.0,24.2953,24.3569,24.28,24.3364,171000.0
2007-10-31 11:30:00,47.43,47.49,47.24,47.32,303800.0,24.321,24.3517,24.2236,24.2646,303800.0
2007-10-31 12:00:00,47.32,47.58,47.29,47.49,96000.0,24.2646,24.3979,24.2492,24.3517,96000.0
2007-10-31 12:30:00,47.49,47.57,47.45,47.47,63200.0,24.3517,24.3928,24.3312,24.3415,63200.0
2007-10-31 13:00:00,47.46,47.63,47.46,47.58,63600.0,24.3364,24.4235,24.3364,24.3979,63600.0
2007-10-31 13:30:00,47.56,47.63,47.17,47.32,72200.0,24.3876,24.4235,24.1877,24.2646,72200.0
2007-10-31 14:00:00,47.32,47.43,46.94,47.13,144200.0,24.2646,24.321,24.0697,24.1671,144200.0
2007-10-31 14:30:00,47.09,47.9,47.07,47.77,211600.0,24.1466,24.562,24.1364,24.4953,211600.0
2007-10-31 15:00:00,47.77,47.79,47.11,47.38,226600.0,24.4953,24.5056,24.1569,24.2953,226600.0
2007-10-31 15:30:00,47.33,47.67,47.33,47.56,290600.0,24.2697,24.444,24.2697,24.3876,290600.0
2007-11-01 09:30:00,48.49,49.31,47.07,47.62,318800.0,24.8645,25.285,24.1364,24.4184,318800.0
2007-11-01 10:00:00,47.63,47.77,46.6,47.18,448000.0,24.4235,24.4953,23.8954,24.1928,448000.0
2007-11-01 10:30:00,47.23,48.02,47.07,47.99,262000.0,24.2184,24.6235,24.1364,24.6081,262000.0
2007-11-01 11:00:00,47.98,48.02,47.71,47.99,183800.0,24.603,24.6235,24.4646,24.6081,183800.0
2007-11-01 11:30:00,48.03,48.2,47.8,48.09,137000.0,24.6286,24.7158,24.5107,24.6594,137000.0
2007-11-01 12:00:00,48.08,48.3,48.02,48.1,139600.0,24.6543,24.7671,24.6235,24.6645,139600.0
2007-11-01 12:30:00,48.1,48.11,47.83,48.01,115000.0,24.6645,24.6697,24.5261,24.6184,115000.0
2007-11-01 13:00:00,48.02,48.41,47.98,48.12,198600.0,24.6235,24.8235,24.603,24.6748,198600.0
2007-11-01 13:30:00,48.08,48.13,47.71,47.79,193600.0,24.6543,24.6799,24.4646,24.5056,193600.0
2007-11-01 14:00:00,47.74,48.0,47.44,47.45,320400.0,24.4799,24.6133,24.3261,24.3312,320400.0
2007-11-01 14:30:00,47.47,47.85,47.47,47.82,114400.0,24.3415,24.5363,24.3415,24.521,114400.0
2007-11-01 15:00:00,47.81,47.86,47.3,47.3,423200.0,24.5158,24.5415,24.2543,24.2543,423200.0
2007-11-01 15:30:00,47.28,47.6,47.2,47.31,447600.0,24.2441,24.4081,24.203,24.2594,447600.0
2007-11-02 09:30:00,47.1,47.54,46.5,46.77,420200.0,24.1518,24.3774,23.8441,23.9825,420200.0
2007-11-02 10:00:00,46.85,47.09,46.65,46.99,145800.0,24.0236,24.1466,23.921,24.0954,145800.0
2007-11-02 10:30:00,47.02,47.17,46.85,47.06,215400.0,24.1107,24.1877,24.0236,24.1313,215400.0
2007-11-02 11:00:00,47.07,47.08,46.71,46.71,194000.0,24.1364,24.1415,23.9518,23.9518,194000.0
2007-11-02 11:30:00,46.72,47.03,46.72,46.87,111400.0,23.9569,24.1159,23.9569,24.0338,111400.0
2007-11-02 12:00:00,46.88,46.91,46.6,46.76,163200.0,24.039,24.0543,23.8954,23.9774,163200.0
2007-11-02 12:30:00,46.75,46.92,46.68,46.84,179600.0,23.9723,24.0595,23.9364,24.0184,179600.0
2007-11-02 13:00:00,46.82,47.04,46.82,46.97,180000.0,24.0082,24.121,24.0082,24.0851,180000.0
2007-11-02 13:30:00,46.98,47.13,46.95,47.01,252800.0,24.0902,24.1671,24.0748,24.1056,252800.0
2007-11-02 14:00:00,47.0,47.08,46.9,46.99,165400.0,24.1005,24.1415,24.0492,24.0954,165400.0
2007-11-02 14:30:00,46.99,47.08,46.88,46.95,201400.0,24.0954,24.1415,24.039,24.0748,201400.0
2007-11-02 15:00:00,46.97,47.05,46.84,46.97,152000.0,24.0851,24.1261,24.0184,24.0851,152000.0
2007-11-02 15:30:00,46.96,47.13,46.85,47.13,387600.0,24.08,24.1671,24.0236,24.1671,387600.0
2007-11-05 09:30:00,46.18,47.53,46.18,47.16,285200.0,23.68,24.3723,23.68,24.1825,285200.0
2007-11-05 10:00:00,47.23,47.34,46.85,46.9,408800.0,24.2184,24.2748,24.0236,24.0492,408800.0
2007-11-05 10:30:00,46.92,47.17,46.91,47.06,343000.0,24.0595,24.1877,24.0543,24.1313,343000.0
2007-11-05 11:00:00,47.07,47.13,46.94,46.99,172600.0,24.1364,24.1671,24.0697,24.0954,172600.0
2007-11-05 11:30:00,46.99,47.06,46.92,46.97,329200.0,24.0954,24.1313,24.0595,24.0851,329200.0
2007-11-05 12:00:00,46.97,47.0,46.91,46.97,226400.0,24.0851,24.1005,24.0543,24.0851,226400.0
2007-11-05 12:30:00,46.96,47.04,46.88,46.93,251800.0,24.08,24.121,24.039,24.0646,251800.0
2007-11-05 13:00:00,46.92,46.96,46.85,46.88,296000.0,24.0595,24.08,24.0236,24.039,296000.0
2007-11-05 13:30:00,46.88,46.91,46.6,46.7,245000.0,24.039,24.0543,23.8954,23.9467,245000.0
2007-11-05 14:00:00,46.7,46.75,46.49,46.59,420400.0,23.9467,23.9723,23.839,23.8902,420400.0
2007-11-05 14:30:00,46.58,46.66,46.46,46.6,2050200.0,23.8851,23.9261,23.8236,23.8954,2050200.0
2007-11-05 15:00:00,46.61,47.13,46.61,46.96,601600.0,23.9005,24.1671,23.9005,24.08,601600.0
2007-11-05 15:30:00,46.97,47.07,46.83,47.0,993400.0,24.0851,24.1364,24.0133,24.1005,993400.0
2007-11-06 09:30:00,47.1,47.22,46.74,46.96,317400.0,24.1518,24.2133,23.9672,24.08,317400.0
2007-11-06 10:00:00,46.96,47.08,46.87,46.96,331200.0,24.08,24.1415,24.0338,24.08,331200.0
2007-11-06 10:30:00,46.96,46.99,46.67,46.73,140600.0,24.08,24.0954,23.9313,23.962,140600.0
2007-11-06 11:00:00,46.73,46.74,46.52,46.55,176600.0,23.962,23.9672,23.8544,23.8697,176600.0
2007-11-06 11:30:00,46.56,46.57,46.35,46.45,169200.0,23.8749,23.88,23.7672,23.8185,169200.0
2007-11-06 12:00:00,46.45,46.55,46.38,46.46,236400.0,23.8185,23.8697,23.7826,23.8236,236400.0
2007-11-06 12:30:00,46.45,46.48,46.38,46.46,66800.0,23.8185,23.8338,23.7826,23.8236,66800.0
2007-11-06 13:00:00,46.47,46.59,46.43,46.5,185200.0,23.8287,23.8902,23.8082,23.8441,185200.0
2007-11-06 13:30:00,46.49,46.52,46.38,46.38,135200.0,23.839,23.8544,23.7826,23.7826,135200.0
2007-11-06 14:00:00,46.35,46.51,46.35,46.46,115200.0,23.7672,23.8492,23.7672,23.8236,115200.0
2007-11-06 14:30:00,46.43,46.47,46.27,46.31,190800.0,23.8082,23.8287,23.7262,23.7467,190800.0
2007-11-06 15:00:00,46.31,46.51,46.3,46.49,260800.0,23.7467,23.8492,23.7415,23.839,260800.0
2007-11-06 15:30:00,46.5,46.67,46.49,46.67,686800.0,23.8441,23.9313,23.839,23.9313,686800.0
2007-11-07 09:30:00,46.64,46.64,45.9,46.27,194800.0,23.9159,23.9159,23.5364,23.7262,194800.0
2007-11-07 10:00:00,46.24,46.38,46.07,46.13,110000.0,23.7108,23.7826,23.6236,23.6544,110000.0
2007-11-07 10:30:00,46.12,46.16,45.97,46.06,122000.0,23.6492,23.6698,23.5723,23.6185,122000.0
2007-11-07 11:00:00,46.03,46.05,45.88,45.96,125200.0,23.6031,23.6133,23.5262,23.5672,125200.0
2007-11-07 11:30:00,45.99,46.01,45.91,45.97,240000.0,23.5826,23.5928,23.5416,23.5723,240000.0
2007-11-07 12:00:00,45.96,45.96,45.74,45.93,228800.0,23.5672,23.5672,23.4544,23.5518,228800.0
2007-11-07 12:30:00,45.93,45.95,45.73,45.74,117800.0,23.5518,23.5621,23.4493,23.4544,117800.0
2007-11-07 13:00:00,45.74,45.88,45.4,45.57,204400.0,23.4544,23.5262,23.28,23.3672,204400.0
2007-11-07 13:30:00,45.6,45.88,45.59,45.83,154400.0,23.3826,23.5262,23.3775,23.5005,154400.0
2007-11-07 14:00:00,45.82,45.99,45.77,45.9,385400.0,23.4954,23.5826,23.4698,23.5364,385400.0
2007-11-07 14:30:00,45.88,45.9,45.62,45.7,276800.0,23.5262,23.5364,23.3929,23.4339,276800.0
2007-11-07 15:00:00,45.7,45.8,45.27,45.29,268000.0,23.4339,23.4852,23.2134,23.2236,268000.0
2007-11-07 15:30:00,45.31,45.67,45.14,45.14,493000.0,23.2339,23.4185,23.1467,23.1467,493000.0
2007-11-08 09:30:00,45.28,45.52,45.1,45.38,210400.0,23.2185,23.3416,23.1262,23.2698,210400.0
2007-11-08 10:00:00,45.35,45.73,45.24,45.72,316800.0,23.2544,23.4493,23.198,23.4441,316800.0
2007-11-08 10:30:00,45.72,45.96,45.64,45.94,281200.0,23.4441,23.5672,23.4031,23.5569,281200.0
2007-11-08 11:00:00,45.93,45.97,45.77,45.8,252000.0,23.5518,23.5723,23.4698,23.4852,252000.0
2007-11-08 11:30:00,45.82,46.1,45.76,46.03,289200.0,23.4954,23.639,23.4646,23.6031,289200.0
2007-11-08 12:00:00,46.03,46.06,45.71,45.9,176000.0,23.6031,23.6185,23.439,23.5364,176000.0
2007-11-08 12:30:00,45.92,45.97,45.36,45.49,212400.0,23.5467,23.5723,23.2595,23.3262,212400.0
2007-11-08 13:00:00,45.47,45.53,45.11,45.16,302200.0,23.3159,23.3467,23.1313,23.157,302200.0
2007-11-08 13:30:00,45.18,45.6,45.14,45.6,154200.0,23.1672,23.3826,23.1467,23.3826,154200.0
2007-11-08 14:00:00,45.58,45.63,45.42,45.56,131000.0,23.3723,23.398,23.2903,23.3621,131000.0
2007-11-08 14:30:00,45.54,45.69,45.43,45.69,379400.0,23.3518,23.4287,23.2954,23.4287,379400.0
2007-11-08 15:00:00,45.67,45.93,45.5,45.89,548600.0,23.4185,23.5518,23.3313,23.5313,548600.0
2007-11-08 15:30:00,45.93,46.19,45.83,45.98,676400.0,23.5518,23.6851,23.5005,23.5775,676400.0
2007-11-09 09:30:00,45.37,45.99,45.37,45.67,227400.0,23.2647,23.5826,23.2647,23.4185,227400.0
2007-11-09 10:00:00,45.67,46.25,45.59,46.21,135800.0,23.4185,23.7159,23.3775,23.6954,135800.0
2007-11-09 10:30:00,46.21,46.35,45.99,46.32,205000.0,23.6954,23.7672,23.5826,23.7518,205000.0
2007-11-09 11:00:00,46.33,46.35,45.97,46.03,224600.0,23.7569,23.7672,23.5723,23.6031,224600.0
2007-11-09 11:30:00,45.98,46.28,45.9,46.25,226800.0,23.5775,23.7313,23.5364,23.7159,226800.0
2007-11-09 12:00:00,46.24,46.35,46.1,46.3,199200.0,23.7108,23.7672,23.639,23.7415,199200.0
2007-11-09 12:30:00,46.29,46.57,46.27,46.49,225000.0,23.7364,23.88,23.7262,23.839,225000.0
2007-11-09 13:00:00,46.51,46.52,46.32,46.51,283400.0,23.8492,23.8544,23.7518,23.8492,283400.0
2007-11-09 13:30:00,46.51,46.6,46.24,46.24,252200.0,23.8492,23.8954,23.7108,23.7108,252200.0
2007-11-09 14:00:00,46.21,46.81,46.16,46.71,356600.0,23.6954,24.0031,23.6698,23.9518,356600.0
2007-11-09 14:30:00,46.72,46.77,46.52,46.69,566200.0,23.9569,23.9825,23.8544,23.9415,566200.0
2007-11-09 15:00:00,46.7,46.85,46.59,46.69,400000.0,23.9467,24.0236,23.8902,23.9415,400000.0
2007-11-09 15:30:00,46.69,46.76,46.36,46.36,552000.0,23.9415,23.9774,23.7723,23.7723,552000.0
2007-11-12 09:30:00,46.37,46.63,46.0,46.23,412000.0,23.7774,23.9108,23.5877,23.7056,412000.0
2007-11-12 10:00:00,46.23,46.32,46.08,46.12,349200.0,23.7056,23.7518,23.6287,23.6492,349200.0
2007-11-12 10:30:00,46.12,46.23,46.02,46.06,249600.0,23.6492,23.7056,23.598,23.6185,249600.0
2007-11-12 11:00:00,46.06,46.08,45.89,45.92,249000.0,23.6185,23.6287,23.5313,23.5467,249000.0
2007-11-12 11:30:00,45.91,45.96,45.76,45.81,182200.0,23.5416,23.5672,23.4646,23.4903,182200.0
2007-11-12 12:00:00,45.81,46.05,45.8,45.99,220200.0,23.4903,23.6133,23.4852,23.5826,220200.0
2007-11-12 12:30:00,45.99,46.05,45.71,45.72,498600.0,23.5826,23.6133,23.439,23.4441,498600.0
2007-11-12 13:00:00,45.73,45.8,45.48,45.66,262000.0,23.4493,23.4852,23.3211,23.4134,262000.0
2007-11-12 13:30:00,45.68,45.77,45.57,45.73,175000.0,23.4236,23.4698,23.3672,23.4493,175000.0
2007-11-12 14:00:00,45.73,45.77,45.6,45.7,218600.0,23.4493,23.4698,23.3826,23.4339,218600.0
2007-11-12 14:30:00,45.7,45.9,45.6,45.66,443800.0,23.4339,23.5364,23.3826,23.4134,443800.0
2007-11-12 15:00:00,45.66,45.66,45.46,45.6,489000.0,23.4134,23.4134,23.3108,23.3826,489000.0
2007-11-12 15:30:00,45.59,45.77,45.38,45.4,516200.0,23.3775,23.4698,23.2698,23.28,516200.0
2007-11-13 09:30:00,45.65,45.71,45.24,45.35,444800.0,23.4082,23.439,23.198,23.2544,444800.0
2007-11-13 10:00:00,45.35,45.36,45.17,45.33,304400.0,23.2544,23.2595,23.1621,23.2441,304400.0
2007-11-13 10:30:00,45.33,45.33,44.96,44.98,302000.0,23.2441,23.2441,23.0544,23.0647,302000.0
2007-11-13 11:00:00,44.99,45.02,44.88,44.98,367000.0,23.0698,23.0852,23.0134,23.0647,367000.0
2007-11-13 11:30:00,44.98,45.08,44.85,44.93,148400.0,23.0647,23.116,22.998,23.039,148400.0
2007-11-13 12:00:00,44.93,45.02,44.84,44.87,155800.0,23.039,23.0852,22.9929,23.0083,155800.0
2007-11-13 12:30:00,44.87,45.02,44.83,44.9,111200.0,23.0083,23.0852,22.9878,23.0237,111200.0
2007-11-13 13:00:00,44.92,45.05,44.8,45.05,125200.0,23.0339,23.1006,22.9724,23.1006,125200.0
2007-11-13 13:30:00,45.06,45.24,45.02,45.13,111200.0,23.1057,23.198,23.0852,23.1416,111200.0
2007-11-13 14:00:00,45.12,45.35,45.1,45.35,90800.0,23.1365,23.2544,23.1262,23.2544,90800.0
2007-11-13 14:30:00,45.32,45.5,45.31,45.4,210000.0,23.239,23.3313,23.2339,23.28,210000.0
2007-11-13 15:00:00,45.41,45.42,45.18,45.31,275200.0,23.2852,23.2903,23.1672,23.2339,275200.0
2007-11-13 15:30:00,45.31,45.72,45.31,45.61,659400.0,23.2339,23.4441,23.2339,23.3877,659400.0
2007-11-14 09:30:00,45.81,45.99,45.01,45.92,405200.0,23.4903,23.5826,23.0801,23.5467,405200.0
2007-11-14 10:00:00,45.9,46.34,45.87,46.18,306000.0,23.5364,23.7621,23.521,23.68,306000.0
2007-11-14 10:30:00,46.18,46.23,46.05,46.18,255400.0,23.68,23.7056,23.6133,23.68,255400.0
2007-11-14 11:00:00,46.19,46.29,46.07,46.26,305800.0,23.6851,23.7364,23.6236,23.721,305800.0
2007-11-14 11:30:00,46.27,46.44,46.19,46.38,279400.0,23.7262,23.8133,23.6851,23.7826,279400.0
2007-11-14 12:00:00,46.41,46.49,46.35,46.43,297400.0,23.7979,23.839,23.7672,23.8082,297400.0
2007-11-14 12:30:00,46.41,46.48,46.34,46.48,196200.0,23.7979,23.8338,23.7621,23.8338,196200.0
2007-11-14 13:00:00,46.48,46.54,46.36,46.42,263600.0,23.8338,23.8646,23.7723,23.8031,263600.0
2007-11-14 13:30:00,46.42,46.42,46.22,46.33,203000.0,23.8031,23.8031,23.7005,23.7569,203000.0
2007-11-14 14:00:00,46.32,46.5,46.31,46.45,264200.0,23.7518,23.8441,23.7467,23.8185,264200.0
2007-11-14 14:30:00,46.44,46.52,46.34,46.36,232000.0,23.8133,23.8544,23.7621,23.7723,232000.0
2007-11-14 15:00:00,46.36,46.45,46.32,46.36,302000.0,23.7723,23.8185,23.7518,23.7723,302000.0
2007-11-14 15:30:00,46.35,46.35,45.94,46.04,592600.0,23.7672,23.7672,23.5569,23.6082,592600.0
2007-11-15 09:30:00,45.96,46.21,45.71,46.13,231600.0,23.5672,23.6954,23.439,23.6544,231600.0
2007-11-15 10:00:00,46.13,46.23,45.97,46.22,330000.0,23.6544,23.7056,23.5723,23.7005,330000.0
2007-11-15 10:30:00,46.21,46.38,46.12,46.27,196400.0,23.6954,23.7826,23.6492,23.7262,196400.0
2007-11-15 11:00:00,46.27,46.35,46.21,46.34,121600.0,23.7262,23.7672,23.6954,23.7621,121600.0
2007-11-15 11:30:00,46.35,46.54,46.26,46.52,204400.0,23.7672,23.8646,23.721,23.8544,204400.0
2007-11-15 12:00:00,46.52,46.65,46.46,46.47,173200.0,23.8544,23.921,23.8236,23.8287,173200.0
2007-11-15 12:30:00,46.46,46.52,46.34,46.42,264200.0,23.8236,23.8544,23.7621,23.8031,264200.0
2007-11-15 13:00:00,46.42,46.46,46.36,46.38,277800.0,23.8031,23.8236,23.7723,23.7826,277800.0
2007-11-15 13:30:00,46.38,46.42,46.24,46.37,214200.0,23.7826,23.8031,23.7108,23.7774,214200.0
2007-11-15 14:00:00,46.37,46.48,46.27,46.41,247600.0,23.7774,23.8338,23.7262,23.7979,247600.0
2007-11-15 14:30:00,46.41,46.59,46.38,46.49,336200.0,23.7979,23.8902,23.7826,23.839,336200.0
2007-11-15 15:00:00,46.5,46.57,46.33,46.46,525400.0,23.8441,23.88,23.7569,23.8236,525400.0
2007-11-15 15:30:00,46.45,46.47,46.04,46.09,875200.0,23.8185,23.8287,23.6082,23.6339,875200.0
2007-11-16 09:30:00,46.26,46.5,45.98,46.18,424600.0,23.721,23.8441,23.5775,23.68,424600.0
2007-11-16 10:00:00,46.14,46.23,45.86,45.86,202200.0,23.6595,23.7056,23.5159,23.5159,202200.0
2007-11-16 10:30:00,45.85,46.08,45.76,45.91,98800.0,23.5108,23.6287,23.4646,23.5416,98800.0
2007-11-16 11:00:00,45.93,46.09,45.82,45.85,131400.0,23.5518,23.6339,23.4954,23.5108,131400.0
2007-11-16 11:30:00,45.87,45.93,45.69,45.8,102600.0,23.521,23.5518,23.4287,23.4852,102600.0
2007-11-16 12:00:00,45.81,45.9,45.71,45.85,70200.0,23.4903,23.5364,23.439,23.5108,70200.0
2007-11-16 12:30:00,45.85,45.93,45.68,45.69,88400.0,23.5108,23.5518,23.4236,23.4287,88400.0
2007-11-16 13:00:00,45.68,45.79,45.63,45.71,73800.0,23.4236,23.48,23.398,23.439,73800.0
2007-11-16 13:30:00,45.71,45.86,45.71,45.77,95000.0,23.439,23.5159,23.439,23.4698,95000.0
2007-11-16 14:00:00,45.78,45.83,45.69,45.79,199000.0,23.4749,23.5005,23.4287,23.48,199000.0
2007-11-16 14:30:00,45.83,45.89,45.52,45.69,158000.0,23.5005,23.5313,23.3416,23.4287,158000.0
2007-11-16 15:00:00,45.71,45.88,45.7,45.84,151600.0,23.439,23.5262,23.4339,23.5057,151600.0
2007-11-16 15:30:00,45.85,46.3,45.77,46.2,418200.0,23.5108,23.7415,23.4698,23.6903,418200.0
2007-11-19 09:30:00,45.98,46.57,45.72,46.41,187000.0,23.5775,23.88,23.4441,23.7979,187000.0
2007-11-19 10:00:00,46.42,46.52,46.28,46.52,365600.0,23.8031,23.8544,23.7313,23.8544,365600.0
2007-11-19 10:30:00,46.52,46.72,46.44,46.54,193000.0,23.8544,23.9569,23.8133,23.8646,193000.0
2007-11-19 11:00:00,46.55,46.71,46.43,46.7,281000.0,23.8697,23.9518,23.8082,23.9467,281000.0
2007-11-19 11:30:00,46.67,46.83,46.61,46.64,171800.0,23.9313,24.0133,23.9005,23.9159,171800.0
2007-11-19 12:00:00,46.61,46.74,46.51,46.66,295800.0,23.9005,23.9672,23.8492,23.9261,295800.0
2007-11-19 12:30:00,46.68,46.75,46.54,46.67,154800.0,23.9364,23.9723,23.8646,23.9313,154800.0
2007-11-19 13:00:00,46.67,46.75,46.34,46.58,187200.0,23.9313,23.9723,23.7621,23.8851,187200.0
2007-11-19 13:30:00,46.57,46.65,46.45,46.5,279200.0,23.88,23.921,23.8185,23.8441,279200.0
2007-11-19 14:00:00,46.5,46.59,46.45,46.46,491800.0,23.8441,23.8902,23.8185,23.8236,491800.0
2007-11-19 14:30:00,46.46,46.52,46.39,46.45,320200.0,23.8236,23.8544,23.7877,23.8185,320200.0
2007-11-19 15:00:00,46.45,46.45,46.27,46.32,407200.0,23.8185,23.8185,23.7262,23.7518,407200.0
2007-11-19 15:30:00,46.33,46.46,46.23,46.31,420400.0,23.7569,23.8236,23.7056,23.7467,420400.0
2007-11-20 09:30:00,46.35,46.59,46.1,46.43,393800.0,23.7672,23.8902,23.639,23.8082,393800.0
2007-11-20 10:00:00,46.4,46.88,46.4,46.84,341400.0,23.7928,24.039,23.7928,24.0184,341400.0
2007-11-20 10:30:00,46.85,47.2,46.83,47.02,395400.0,24.0236,24.203,24.0133,24.1107,395400.0
2007-11-20 11:00:00,47.02,47.06,46.82,46.83,212400.0,24.1107,24.1313,24.0082,24.0133,212400.0
2007-11-20 11:30:00,46.82,47.02,46.8,46.96,250400.0,24.0082,24.1107,23.9979,24.08,250400.0
2007-11-20 12:00:00,46.95,46.96,46.72,46.72,159200.0,24.0748,24.08,23.9569,23.9569,159200.0
2007-11-20 12:30:00,46.72,46.77,46.56,46.74,119000.0,23.9569,23.9825,23.8749,23.9672,119000.0
2007-11-20 13:00:00,46.73,46.77,46.45,46.54,181600.0,23.962,23.9825,23.8185,23.8646,181600.0
2007-11-20 13:30:00,46.53,46.76,46.53,46.67,105200.0,23.8595,23.9774,23.8595,23.9313,105200.0
2007-11-20 14:00:00,46.66,46.88,46.44,46.48,226400.0,23.9261,24.039,23.8133,23.8338,226400.0
2007-11-20 14:30:00,46.48,46.65,46.42,46.46,282400.0,23.8338,23.921,23.8031,23.8236,282400.0
2007-11-20 15:00:00,46.48,46.77,46.42,46.74,402000.0,23.8338,23.9825,23.8031,23.9672,402000.0
2007-11-20 15:30:00,46.73,47.03,46.63,46.78,560200.0,23.962,24.1159,23.9108,23.9877,560200.0
2007-11-21 09:30:00,46.57,46.85,46.42,46.7,175600.0,23.88,24.0236,23.8031,23.9467,175600.0
2007-11-21 10:00:00,46.71,46.8,46.46,46.55,273400.0,23.9518,23.9979,23.8236,23.8697,273400.0
2007-11-21 10:30:00,46.56,46.64,46.41,46.57,226200.0,23.8749,23.9159,23.7979,23.88,226200.0
2007-11-21 11:00:00,46.57,46.61,46.4,46.52,175200.0,23.88,23.9005,23.7928,23.8544,175200.0
2007-11-21 11:30:00,46.54,46.54,46.34,46.35,164000.0,23.8646,23.8646,23.7621,23.7672,164000.0
2007-11-21 12:00:00,46.33,46.42,46.22,46.37,137400.0,23.7569,23.8031,23.7005,23.7774,137400.0
2007-11-21 12:30:00,46.35,46.42,46.25,46.27,252600.0,23.7672,23.8031,23.7159,23.7262,252600.0
2007-11-21 13:00:00,46.26,46.38,46.15,46.18,236400.0,23.721,23.7826,23.6646,23.68,236400.0
2007-11-21 13:30:00,46.17,46.38,46.16,46.29,152400.0,23.6749,23.7826,23.6698,23.7364,152400.0
2007-11-21 14:00:00,46.3,46.33,46.21,46.26,343000.0,23.7415,23.7569,23.6954,23.721,343000.0
2007-11-21 14:30:00,46.27,46.41,46.22,46.4,359800.0,23.7262,23.7979,23.7005,23.7928,359800.0
2007-11-21 15:00:00,46.4,46.48,46.06,46.08,184200.0,23.7928,23.8338,23.6185,23.6287,184200.0
2007-11-21 15:30:00,46.06,46.08,45.75,45.8,380000.0,23.6185,23.6287,23.4595,23.4852,380000.0
2007-11-23 09:30:00,45.87,46.2,45.5,45.57,116800.0,23.521,23.6903,23.3313,23.3672,116800.0
2007-11-23 10:00:00,45.57,45.62,45.38,45.44,212200.0,23.3672,23.3929,23.2698,23.3006,212200.0
2007-11-23 10:30:00,45.44,45.75,45.44,45.73,85600.0,23.3006,23.4595,23.3006,23.4493,85600.0
2007-11-23 11:00:00,45.74,45.88,45.62,45.71,154600.0,23.4544,23.5262,23.3929,23.439,154600.0
2007-11-23 11:30:00,45.71,46.1,45.71,46.07,89000.0,23.439,23.639,23.439,23.6236,89000.0
2007-11-23 12:00:00,46.05,46.17,46.01,46.07,91200.0,23.6133,23.6749,23.5928,23.6236,91200.0
2007-11-23 12:30:00,46.08,46.12,45.86,46.02,185000.0,23.6287,23.6492,23.5159,23.598,185000.0
2007-11-26 09:30:00,46.2,46.6,45.67,46.49,563800.0,23.6903,23.8954,23.4185,23.839,563800.0
2007-11-26 10:00:00,46.49,46.51,46.32,46.35,151600.0,23.839,23.8492,23.7518,23.7672,151600.0
2007-11-26 10:30:00,46.35,46.48,46.29,46.4,191400.0,23.7672,23.8338,23.7364,23.7928,191400.0
2007-11-26 11:00:00,46.4,46.46,46.27,46.38,283200.0,23.7928,23.8236,23.7262,23.7826,283200.0
2007-11-26 11:30:00,46.37,46.44,46.31,46.4,338400.0,23.7774,23.8133,23.7467,23.7928,338400.0
2007-11-26 12:00:00,46.42,46.48,46.25,46.4,377800.0,23.8031,23.8338,23.7159,23.7928,377800.0
2007-11-26 12:30:00,46.4,46.52,46.3,46.52,212600.0,23.7928,23.8544,23.7415,23.8544,212600.0
2007-11-26 13:00:00,46.51,46.52,46.3,46.34,525400.0,23.8492,23.8544,23.7415,23.7621,525400.0
2007-11-26 13:30:00,46.35,46.36,46.14,46.25,409800.0,23.7672,23.7723,23.6595,23.7159,409800.0
2007-11-26 14:00:00,46.26,46.46,46.22,46.35,472000.0,23.721,23.8236,23.7005,23.7672,472000.0
2007-11-26 14:30:00,46.35,46.48,46.33,46.38,229000.0,23.7672,23.8338,23.7569,23.7826,229000.0
2007-11-26 15:00:00,46.38,46.4,46.06,46.1,315400.0,23.7826,23.7928,23.6185,23.639,315400.0
2007-11-26 15:30:00,46.11,46.15,45.61,45.63,336400.0,23.6441,23.6646,23.3877,23.398,336400.0
2007-11-27 09:30:00,45.59,46.24,45.4,46.03,315400.0,23.3775,23.7108,23.28,23.6031,315400.0
2007-11-27 10:00:00,46.04,46.07,45.86,45.95,331200.0,23.6082,23.6236,23.5159,23.5621,331200.0
2007-11-27 10:30:00,45.95,46.23,45.93,46.18,537400.0,23.5621,23.7056,23.5518,23.68,537400.0
2007-11-27 11:00:00,46.19,46.34,45.99,46.27,631400.0,23.6851,23.7621,23.5826,23.7262,631400.0
2007-11-27 11:30:00,46.27,46.3,45.94,45.97,348200.0,23.7262,23.7415,23.5569,23.5723,348200.0
2007-11-27 12:00:00,45.97,46.05,45.87,46.02,148800.0,23.5723,23.6133,23.521,23.598,148800.0
2007-11-27 12:30:00,46.04,46.41,46.02,46.36,185600.0,23.6082,23.7979,23.598,23.7723,185600.0
2007-11-27 13:00:00,46.37,46.42,46.22,46.27,820400.0,23.7774,23.8031,23.7005,23.7262,820400.0
2007-11-27 13:30:00,46.27,46.29,46.13,46.22,544000.0,23.7262,23.7364,23.6544,23.7005,544000.0
2007-11-27 14:00:00,46.24,46.33,46.15,46.24,331200.0,23.7108,23.7569,23.6646,23.7108,331200.0
2007-11-27 14:30:00,46.23,46.37,46.01,46.15,408600.0,23.7056,23.7774,23.5928,23.6646,408600.0
2007-11-27 15:00:00,46.16,46.35,46.03,46.24,601400.0,23.6698,23.7672,23.6031,23.7108,601400.0
2007-11-27 15:30:00,46.24,46.32,46.21,46.32,790600.0,23.7108,23.7518,23.6954,23.7518,790600.0
2007-11-28 09:30:00,46.58,46.8,45.95,46.01,1141000.0,23.8851,23.9979,23.5621,23.5928,1141000.0
2007-11-28 10:00:00,46.01,46.5,45.97,46.25,990400.0,23.5928,23.8441,23.5723,23.7159,990400.0
2007-11-28 10:30:00,46.25,46.45,46.2,46.38,459800.0,23.7159,23.8185,23.6903,23.7826,459800.0
2007-11-28 11:00:00,46.41,46.83,46.4,46.83,1392400.0,23.7979,24.0133,23.7928,24.0133,1392400.0
2007-11-28 11:30:00,46.84,47.06,46.74,47.02,237200.0,24.0184,24.1313,23.9672,24.1107,237200.0
2007-11-28 12:00:00,47.04,47.25,47.02,47.06,529400.0,24.121,24.2287,24.1107,24.1313,529400.0
2007-11-28 12:30:00,47.05,47.06,46.88,46.9,180000.0,24.1261,24.1313,24.039,24.0492,180000.0
2007-11-28 13:00:00,46.89,47.02,46.87,46.98,154400.0,24.0441,24.1107,24.0338,24.0902,154400.0
2007-11-28 13:30:00,46.98,47.09,46.87,46.89,270200.0,24.0902,24.1466,24.0338,24.0441,270200.0
2007-11-28 14:00:00,46.89,47.02,46.82,46.98,222400.0,24.0441,24.1107,24.0082,24.0902,222400.0
2007-11-28 14:30:00,46.97,47.01,46.87,46.99,181800.0,24.0851,24.1056,24.0338,24.0954,181800.0
2007-11-28 15:00:00,47.0,47.24,46.96,47.17,412400.0,24.1005,24.2236,24.08,24.1877,412400.0
2007-11-28 15:30:00,47.17,47.26,47.06,47.22,490400.0,24.1877,24.2338,24.1313,24.2133,490400.0
2007-11-29 09:30:00,47.05,47.43,46.88,47.33,446200.0,24.1261,24.321,24.039,24.2697,446200.0
2007-11-29 10:00:00,47.34,47.6,47.16,47.59,301800.0,24.2748,24.4081,24.1825,24.403,301800.0
2007-11-29 10:30:00,47.59,47.8,47.57,47.74,370800.0,24.403,24.5107,24.3928,24.4799,370800.0
2007-11-29 11:00:00,47.73,47.84,47.63,47.72,233000.0,24.4748,24.5312,24.4235,24.4697,233000.0
2007-11-29 11:30:00,47.73,48.0,47.68,47.84,359400.0,24.4748,24.6133,24.4492,24.5312,359400.0
2007-11-29 12:00:00,47.85,47.95,47.84,47.95,112600.0,24.5363,24.5876,24.5312,24.5876,112600.0
2007-11-29 12:30:00,47.95,48.0,47.68,47.69,245600.0,24.5876,24.6133,24.4492,24.4543,245600.0
2007-11-29 13:00:00,47.68,47.7,47.53,47.54,178200.0,24.4492,24.4594,24.3723,24.3774,178200.0
2007-11-29 13:30:00,47.56,47.63,47.38,47.4,275400.0,24.3876,24.4235,24.2953,24.3056,275400.0
2007-11-29 14:00:00,47.39,47.63,47.38,47.63,241400.0,24.3005,24.4235,24.2953,24.4235,241400.0
2007-11-29 14:30:00,47.64,47.64,47.46,47.62,185800.0,24.4287,24.4287,24.3364,24.4184,185800.0
2007-11-29 15:00:00,47.62,47.7,47.38,47.5,298400.0,24.4184,24.4594,24.2953,24.3569,298400.0
2007-11-29 15:30:00,47.5,47.52,47.24,47.25,561200.0,24.3569,24.3671,24.2236,24.2287,561200.0
2007-11-30 09:30:00,47.72,48.0,47.13,47.56,396600.0,24.4697,24.6133,24.1671,24.3876,396600.0
2007-11-30 10:00:00,47.56,47.57,47.29,47.41,238200.0,24.3876,24.3928,24.2492,24.3107,238200.0
2007-11-30 10:30:00,47.43,47.68,47.38,47.59,338200.0,24.321,24.4492,24.2953,24.403,338200.0
2007-11-30 11:00:00,47.59,47.71,47.45,47.71,376600.0,24.403,24.4646,24.3312,24.4646,376600.0
2007-11-30 11:30:00,47.7,47.71,47.49,47.56,248400.0,24.4594,24.4646,24.3517,24.3876,248400.0
2007-11-30 12:00:00,47.56,47.77,47.51,47.77,166000.0,24.3876,24.4953,24.362,24.4953,166000.0
2007-11-30 12:30:00,47.76,47.76,47.58,47.71,117200.0,24.4902,24.4902,24.3979,24.4646,117200.0
2007-11-30 13:00:00,47.71,47.95,47.66,47.83,238400.0,24.4646,24.5876,24.4389,24.5261,238400.0
2007-11-30 13:30:00,47.83,47.96,47.8,47.84,284600.0,24.5261,24.5927,24.5107,24.5312,284600.0
2007-11-30 14:00:00,47.84,47.85,47.7,47.73,247400.0,24.5312,24.5363,24.4594,24.4748,247400.0
2007-11-30 14:30:00,47.73,47.92,47.67,47.85,275800.0,24.4748,24.5722,24.444,24.5363,275800.0
2007-11-30 15:00:00,47.85,47.91,47.73,47.77,338800.0,24.5363,24.5671,24.4748,24.4953,338800.0
2007-11-30 15:30:00,47.77,47.88,47.69,47.77,468600.0,24.4953,24.5517,24.4543,24.4953,468600.0
2007-12-03 09:30:00,47.21,48.37,47.21,48.35,344400.0,24.2082,24.803,24.2082,24.7927,344400.0
2007-12-03 10:00:00,48.35,48.49,48.13,48.37,398600.0,24.7927,24.8645,24.6799,24.803,398600.0
2007-12-03 10:30:00,48.37,48.55,48.23,48.4,275800.0,24.803,24.8953,24.7312,24.8184,275800.0
2007-12-03 11:00:00,48.41,48.66,48.34,48.6,634400.0,24.8235,24.9517,24.7876,24.9209,634400.0
2007-12-03 11:30:00,48.59,48.77,48.55,48.67,146000.0,24.9158,25.0081,24.8953,24.9568,146000.0
2007-12-03 12:00:00,48.67,48.88,48.63,48.86,152800.0,24.9568,25.0645,24.9363,25.0542,152800.0
2007-12-03 12:30:00,48.85,48.96,48.74,48.81,246600.0,25.0491,25.1055,24.9927,25.0286,246600.0
2007-12-03 13:00:00,48.8,48.98,48.8,48.9,208200.0,25.0235,25.1158,25.0235,25.0748,208200.0
2007-12-03 13:30:00,48.88,48.9,48.73,48.76,155000.0,25.0645,25.0748,24.9876,25.003,155000.0
2007-12-03 14:00:00,48.74,48.82,48.71,48.71,240400.0,24.9927,25.0337,24.9773,24.9773,240400.0
2007-12-03 14:30:00,48.7,48.8,48.65,48.74,401000.0,24.9722,25.0235,24.9466,24.9927,401000.0
2007-12-03 15:00:00,48.73,48.97,48.65,48.87,365400.0,24.9876,25.1107,24.9466,25.0594,365400.0
2007-12-03 15:30:00,48.87,48.9,48.63,48.73,500600.0,25.0594,25.0748,24.9363,24.9876,500600.0
2007-12-04 09:30:00,48.38,48.6,48.07,48.32,342600.0,24.8081,24.9209,24.6492,24.7773,342600.0
2007-12-04 10:00:00,48.34,48.49,48.24,48.46,768600.0,24.7876,24.8645,24.7363,24.8491,768600.0
2007-12-04 10:30:00,48.46,48.82,48.44,48.76,164000.0,24.8491,25.0337,24.8389,25.003,164000.0
2007-12-04 11:00:00,48.77,48.9,48.54,48.57,107200.0,25.0081,25.0748,24.8902,24.9055,107200.0
2007-12-04 11:30:00,48.6,48.65,48.52,48.63,82200.0,24.9209,24.9466,24.8799,24.9363,82200.0
2007-12-04 12:00:00,48.63,48.78,48.61,48.65,118200.0,24.9363,25.0132,24.9261,24.9466,118200.0
2007-12-04 12:30:00,48.64,48.78,48.54,48.63,150800.0,24.9414,25.0132,24.8902,24.9363,150800.0
2007-12-04 13:00:00,48.63,48.71,48.59,48.7,161600.0,24.9363,24.9773,24.9158,24.9722,161600.0
2007-12-04 13:30:00,48.68,48.95,48.68,48.81,113000.0,24.9619,25.1004,24.9619,25.0286,113000.0
2007-12-04 14:00:00,48.78,48.88,48.7,48.85,134400.0,25.0132,25.0645,24.9722,25.0491,134400.0
2007-12-04 14:30:00,48.85,49.13,48.85,49.1,310600.0,25.0491,25.1927,25.0491,25.1773,310600.0
2007-12-04 15:00:00,49.1,49.29,48.65,49.12,402400.0,25.1773,25.2747,24.9466,25.1876,402400.0
2007-12-04 15:30:00,49.11,49.24,49.04,49.04,661200.0,25.1824,25.2491,25.1465,25.1465,661200.0
2007-12-05 09:30:00,49.68,49.68,48.75,48.99,490200.0,25.6254,25.6254,25.1457,25.2695,490200.0
2007-12-05 10:00:00,49.02,49.47,48.97,49.45,412000.0,25.285,25.5171,25.2592,25.5068,412000.0
2007-12-05 10:30:00,49.44,49.6,49.43,49.43,279600.0,25.5016,25.5842,25.4965,25.4965,279600.0
2007-12-05 11:00:00,49.44,49.57,49.35,49.43,360800.0,25.5016,25.5687,25.4552,25.4965,360800.0
2007-12-05 11:30:00,49.42,49.43,49.29,49.29,189800.0,25.4913,25.4965,25.4243,25.4243,189800.0
2007-12-05 12:00:00,49.28,49.31,49.23,49.27,125200.0,25.4191,25.4346,25.3933,25.4139,125200.0
2007-12-05 12:30:00,49.27,49.45,49.24,49.37,137800.0,25.4139,25.5068,25.3985,25.4655,137800.0
2007-12-05 13:00:00,49.38,49.59,49.27,49.51,167000.0,25.4707,25.579,25.4139,25.5377,167000.0
2007-12-05 13:30:00,49.51,49.65,49.42,49.6,164200.0,25.5377,25.61,25.4913,25.5842,164200.0
2007-12-05 14:00:00,49.6,49.61,49.33,49.37,253200.0,25.5842,25.5893,25.4449,25.4655,253200.0
2007-12-05 14:30:00,49.38,49.45,49.33,49.37,248000.0,25.4707,25.5068,25.4449,25.4655,248000.0
2007-12-05 15:00:00,49.37,49.41,49.33,49.34,316800.0,25.4655,25.4862,25.4449,25.45,316800.0
2007-12-05 15:30:00,49.34,49.54,49.25,49.41,656400.0,25.45,25.5532,25.4036,25.4862,656400.0
2007-12-06 09:30:00,49.43,49.44,48.99,49.37,262400.0,25.4965,25.5016,25.2695,25.4655,262400.0
2007-12-06 10:00:00,49.37,49.45,49.23,49.45,298800.0,25.4655,25.5068,25.3933,25.5068,298800.0
2007-12-06 10:30:00,49.44,49.52,49.28,49.33,299600.0,25.5016,25.5429,25.4191,25.4449,299600.0
2007-12-06 11:00:00,49.3,49.38,49.22,49.37,185400.0,25.4294,25.4707,25.3882,25.4655,185400.0
2007-12-06 11:30:00,49.38,49.47,49.26,49.3,110400.0,25.4707,25.5171,25.4088,25.4294,110400.0
2007-12-06 12:00:00,49.3,49.33,49.2,49.23,99600.0,25.4294,25.4449,25.3778,25.3933,99600.0
2007-12-06 12:30:00,49.24,49.29,49.17,49.24,89000.0,25.3985,25.4243,25.3624,25.3985,89000.0
2007-12-06 13:00:00,49.23,49.38,49.18,49.33,187000.0,25.3933,25.4707,25.3675,25.4449,187000.0
2007-12-06 13:30:00,49.33,49.45,49.23,49.44,111400.0,25.4449,25.5068,25.3933,25.5016,111400.0
2007-12-06 14:00:00,49.42,49.43,49.22,49.27,157400.0,25.4913,25.4965,25.3882,25.4139,157400.0
2007-12-06 14:30:00,49.27,49.31,49.2,49.25,141200.0,25.4139,25.4346,25.3778,25.4036,141200.0
2007-12-06 15:00:00,49.24,49.38,49.24,49.33,200000.0,25.3985,25.4707,25.3985,25.4449,200000.0
2007-12-06 15:30:00,49.31,49.72,49.27,49.65,460600.0,25.4346,25.6461,25.4139,25.61,460600.0
2007-12-07 09:30:00,49.6,49.88,49.53,49.63,264000.0,25.5842,25.7286,25.5481,25.5996,264000.0
2007-12-07 10:00:00,49.63,49.66,49.23,49.23,155600.0,25.5996,25.6151,25.3933,25.3933,155600.0
2007-12-07 10:30:00,49.21,49.23,49.09,49.17,106200.0,25.383,25.3933,25.3211,25.3624,106200.0
2007-12-07 11:00:00,49.18,49.19,49.08,49.17,68600.0,25.3675,25.3727,25.3159,25.3624,68600.0
2007-12-07 11:30:00,49.17,49.26,49.17,49.19,90200.0,25.3624,25.4088,25.3624,25.3727,90200.0
2007-12-07 12:00:00,49.2,49.31,49.18,49.3,39600.0,25.3778,25.4346,25.3675,25.4294,39600.0
2007-12-07 12:30:00,49.31,49.31,49.13,49.17,76200.0,25.4346,25.4346,25.3417,25.3624,76200.0
2007-12-07 13:00:00,49.18,49.31,49.16,49.3,98000.0,25.3675,25.4346,25.3572,25.4294,98000.0
2007-12-07 13:30:00,49.33,49.51,49.3,49.47,71200.0,25.4449,25.5377,25.4294,25.5171,71200.0
2007-12-07 14:00:00,49.47,49.49,49.42,49.42,78600.0,25.5171,25.5274,25.4913,25.4913,78600.0
2007-12-07 14:30:00,49.43,49.51,49.37,49.39,137600.0,25.4965,25.5377,25.4655,25.4758,137600.0
2007-12-07 15:00:00,49.4,49.46,49.26,49.4,198000.0,25.481,25.5119,25.4088,25.481,198000.0
2007-12-07 15:30:00,49.4,49.5,49.29,49.43,208200.0,25.481,25.5326,25.4243,25.4965,208200.0
2007-12-10 09:30:00,48.99,49.68,48.99,49.44,253200.0,25.2695,25.6254,25.2695,25.5016,253200.0
2007-12-10 10:00:00,49.48,49.68,49.45,49.49,158400.0,25.5223,25.6254,25.5068,25.5274,158400.0
2007-12-10 10:30:00,49.49,49.55,49.35,49.43,82200.0,25.5274,25.5584,25.4552,25.4965,82200.0
2007-12-10 11:00:00,49.42,49.47,49.32,49.43,83400.0,25.4913,25.5171,25.4397,25.4965,83400.0
2007-12-10 11:30:00,49.43,49.47,49.38,49.42,106600.0,25.4965,25.5171,25.4707,25.4913,106600.0
2007-12-10 12:00:00,49.42,49.52,49.38,49.52,77000.0,25.4913,25.5429,25.4707,25.5429,77000.0
2007-12-10 12:30:00,49.52,49.54,49.45,49.47,270400.0,25.5429,25.5532,25.5068,25.5171,270400.0
2007-12-10 13:00:00,49.47,49.52,49.38,49.49,66600.0,25.5171,25.5429,25.4707,25.5274,66600.0
2007-12-10 13:30:00,49.48,49.49,49.38,49.42,71400.0,25.5223,25.5274,25.4707,25.4913,71400.0
2007-12-10 14:00:00,49.43,49.56,49.38,49.56,48800.0,25.4965,25.5635,25.4707,25.5635,48800.0
2007-12-10 14:30:00,49.55,49.59,49.4,49.41,60800.0,25.5584,25.579,25.481,25.4862,60800.0
2007-12-10 15:00:00,49.42,49.5,49.38,49.38,86600.0,25.4913,25.5326,25.4707,25.4707,86600.0
2007-12-10 15:30:00,49.4,49.53,49.37,49.5,181800.0,25.481,25.5481,25.4655,25.5326,181800.0
2007-12-11 09:30:00,49.51,49.65,49.41,49.45,145200.0,25.5377,25.61,25.4862,25.5068,145200.0
2007-12-11 10:00:00,49.46,49.51,49.38,49.45,72400.0,25.5119,25.5377,25.4707,25.5068,72400.0
2007-12-11 10:30:00,49.45,49.48,49.41,49.44,69000.0,25.5068,25.5223,25.4862,25.5016,69000.0
2007-12-11 11:00:00,49.45,49.51,49.42,49.5,53800.0,25.5068,25.5377,25.4913,25.5326,53800.0
2007-12-11 11:30:00,49.5,49.52,49.44,49.5,49200.0,25.5326,25.5429,25.5016,25.5326,49200.0
2007-12-11 12:00:00,49.49,49.5,49.43,49.5,33400.0,25.5274,25.5326,25.4965,25.5326,33400.0
2007-12-11 12:30:00,49.5,49.52,49.41,49.42,56600.0,25.5326,25.5429,25.4862,25.4913,56600.0
2007-12-11 13:00:00,49.43,49.43,49.24,49.3,42600.0,25.4965,25.4965,25.3985,25.4294,42600.0
2007-12-11 13:30:00,49.27,49.31,49.2,49.24,47000.0,25.4139,25.4346,25.3778,25.3985,47000.0
2007-12-11 14:00:00,49.25,49.48,48.27,48.58,353200.0,25.4036,25.5223,24.8981,25.058,353200.0
2007-12-11 14:30:00,48.72,49.06,48.34,48.85,358000.0,25.1302,25.3056,24.9342,25.1973,358000.0
2007-12-11 15:00:00,48.88,48.88,48.47,48.57,307600.0,25.2128,25.2128,25.0013,25.0529,307600.0
2007-12-11 15:30:00,48.56,48.67,48.09,48.2,394600.0,25.0477,25.1045,24.8053,24.862,394600.0
2007-12-12 09:30:00,49.18,49.43,48.83,49.0,336200.0,25.3675,25.4965,25.187,25.2747,336200.0
2007-12-12 10:00:00,49.0,49.0,48.63,48.71,191600.0,25.2747,25.2747,25.0838,25.1251,191600.0
2007-12-12 10:30:00,48.7,48.82,48.33,48.33,240200.0,25.1199,25.1818,24.9291,24.9291,240200.0
2007-12-12 11:00:00,48.32,48.76,48.32,48.67,170800.0,24.9239,25.1509,24.9239,25.1045,170800.0
2007-12-12 11:30:00,48.69,48.88,48.66,48.79,144400.0,25.1148,25.2128,25.0993,25.1664,144400.0
2007-12-12 12:00:00,48.79,48.83,48.65,48.65,131000.0,25.1664,25.187,25.0941,25.0941,131000.0
2007-12-12 12:30:00,48.66,48.66,48.44,48.59,236200.0,25.0993,25.0993,24.9858,25.0632,236200.0
2007-12-12 13:00:00,48.62,48.78,48.59,48.6,117000.0,25.0787,25.1612,25.0632,25.0683,117000.0
2007-12-12 13:30:00,48.62,48.81,48.58,48.77,205800.0,25.0787,25.1767,25.058,25.156,205800.0
2007-12-12 14:00:00,48.76,48.94,48.69,48.69,190200.0,25.1509,25.2437,25.1148,25.1148,190200.0
2007-12-12 14:30:00,48.67,48.81,48.46,48.66,317800.0,25.1045,25.1767,24.9961,25.0993,317800.0
2007-12-12 15:00:00,48.65,48.65,48.21,48.3,486400.0,25.0941,25.0941,24.8672,24.9136,486400.0
2007-12-12 15:30:00,48.31,48.56,48.0,48.54,658600.0,24.9188,25.0477,24.7589,25.0374,658600.0
2007-12-13 09:30:00,48.13,48.64,48.13,48.62,265800.0,24.8259,25.089,24.8259,25.0787,265800.0
2007-12-13 10:00:00,48.6,48.69,48.44,48.45,219400.0,25.0683,25.1148,24.9858,24.991,219400.0
2007-12-13 10:30:00,48.44,48.74,48.43,48.59,221200.0,24.9858,25.1406,24.9807,25.0632,221200.0
2007-12-13 11:00:00,48.56,48.63,48.4,48.57,205400.0,25.0477,25.0838,24.9652,25.0529,205400.0
2007-12-13 11:30:00,48.55,48.57,48.44,48.55,134000.0,25.0426,25.0529,24.9858,25.0426,134000.0
2007-12-13 12:00:00,48.54,48.78,48.48,48.72,173400.0,25.0374,25.1612,25.0065,25.1302,173400.0
2007-12-13 12:30:00,48.72,48.77,48.67,48.7,121600.0,25.1302,25.156,25.1045,25.1199,121600.0
2007-12-13 13:00:00,48.71,48.78,48.52,48.6,115800.0,25.1251,25.1612,25.0271,25.0683,115800.0
2007-12-13 13:30:00,48.62,48.65,48.45,48.48,154000.0,25.0787,25.0941,24.991,25.0065,154000.0
2007-12-13 14:00:00,48.49,48.69,48.4,48.48,291200.0,25.0116,25.1148,24.9652,25.0065,291200.0
2007-12-13 14:30:00,48.5,48.66,48.43,48.49,176400.0,25.0168,25.0993,24.9807,25.0116,176400.0
2007-12-13 15:00:00,48.49,48.66,48.43,48.66,247400.0,25.0116,25.0993,24.9807,25.0993,247400.0
2007-12-13 15:30:00,48.63,48.94,48.62,48.91,298000.0,25.0838,25.2437,25.0787,25.2283,298000.0
2007-12-14 09:30:00,47.77,48.82,47.77,48.5,244400.0,24.6402,25.1818,24.6402,25.0168,244400.0
2007-12-14 10:00:00,48.48,48.55,48.26,48.4,228000.0,25.0065,25.0426,24.893,24.9652,228000.0
2007-12-14 10:30:00,48.42,48.42,48.19,48.35,283400.0,24.9755,24.9755,24.8569,24.9394,283400.0
2007-12-14 11:00:00,48.35,48.4,48.19,48.33,306600.0,24.9394,24.9652,24.8569,24.9291,306600.0
2007-12-14 11:30:00,48.33,48.42,48.22,48.31,130800.0,24.9291,24.9755,24.8723,24.9188,130800.0
2007-12-14 12:00:00,48.31,48.42,48.27,48.38,124400.0,24.9188,24.9755,24.8981,24.9549,124400.0
2007-12-14 12:30:00,48.38,48.43,48.29,48.35,122400.0,24.9549,24.9807,24.9084,24.9394,122400.0
2007-12-14 13:00:00,48.35,48.49,48.27,48.45,112800.0,24.9394,25.0116,24.8981,24.991,112800.0
2007-12-14 13:30:00,48.44,48.54,48.37,48.49,126200.0,24.9858,25.0374,24.9497,25.0116,126200.0
2007-12-14 14:00:00,48.49,48.49,48.24,48.37,195200.0,25.0116,25.0116,24.8827,24.9497,195200.0
2007-12-14 14:30:00,48.37,48.4,48.18,48.18,205800.0,24.9497,24.9652,24.8517,24.8517,205800.0
2007-12-14 15:00:00,48.18,48.38,48.18,48.35,302400.0,24.8517,24.9549,24.8517,24.9394,302400.0
2007-12-14 15:30:00,48.34,48.45,48.2,48.35,574600.0,24.9342,24.991,24.862,24.9394,574600.0
2007-12-17 09:30:00,47.9,48.14,47.77,47.8,154400.0,24.7073,24.8311,24.6402,24.6557,154400.0
2007-12-17 10:00:00,47.81,48.01,47.67,47.75,223800.0,24.6609,24.764,24.5886,24.6299,223800.0
2007-12-17 10:30:00,47.72,47.77,47.55,47.77,140200.0,24.6144,24.6402,24.5267,24.6402,140200.0
2007-12-17 11:00:00,47.75,47.97,47.74,47.95,159800.0,24.6299,24.7434,24.6248,24.7331,159800.0
2007-12-17 11:30:00,47.95,48.08,47.84,48.06,103800.0,24.7331,24.8001,24.6763,24.7898,103800.0
2007-12-17 12:00:00,48.05,48.11,48.02,48.06,56200.0,24.7847,24.8156,24.7692,24.7898,56200.0
2007-12-17 12:30:00,48.06,48.18,48.05,48.16,66600.0,24.7898,24.8517,24.7847,24.8414,66600.0
2007-12-17 13:00:00,48.15,48.16,47.83,48.02,178800.0,24.8362,24.8414,24.6712,24.7692,178800.0
2007-12-17 13:30:00,48.01,48.04,47.73,47.77,191200.0,24.764,24.7795,24.6196,24.6402,191200.0
2007-12-17 14:00:00,47.77,47.93,47.73,47.93,215400.0,24.6402,24.7228,24.6196,24.7228,215400.0
2007-12-17 14:30:00,47.93,48.04,47.81,47.85,125200.0,24.7228,24.7795,24.6609,24.6815,125200.0
2007-12-17 15:00:00,47.83,47.93,47.71,47.93,240000.0,24.6712,24.7228,24.6093,24.7228,240000.0
2007-12-17 15:30:00,47.94,48.29,47.85,47.85,351200.0,24.7279,24.9084,24.6815,24.6815,351200.0
2007-12-18 09:30:00,48.02,48.35,47.95,48.29,220200.0,24.7692,24.9394,24.7331,24.9084,220200.0
2007-12-18 10:00:00,48.27,48.36,48.1,48.17,150200.0,24.8981,24.9446,24.8104,24.8466,150200.0
2007-12-18 10:30:00,48.18,48.33,47.97,48.31,235000.0,24.8517,24.9291,24.7434,24.9188,235000.0
2007-12-18 11:00:00,48.32,48.42,48.27,48.37,154400.0,24.9239,24.9755,24.8981,24.9497,154400.0
2007-12-18 11:30:00,48.36,48.36,47.99,48.05,197800.0,24.9446,24.9446,24.7537,24.7847,197800.0
2007-12-18 12:00:00,48.05,48.05,47.71,47.83,313400.0,24.7847,24.7847,24.6093,24.6712,313400.0
2007-12-18 12:30:00,47.83,47.99,47.79,47.9,136400.0,24.6712,24.7537,24.6505,24.7073,136400.0
2007-12-18 13:00:00,47.89,47.91,47.78,47.9,190800.0,24.7021,24.7124,24.6454,24.7073,190800.0
2007-12-18 13:30:00,47.9,47.96,47.83,47.92,190200.0,24.7073,24.7382,24.6712,24.7176,190200.0
2007-12-18 14:00:00,47.91,48.25,47.88,48.23,169800.0,24.7124,24.8878,24.697,24.8775,169800.0
2007-12-18 14:30:00,48.22,48.24,48.09,48.13,177800.0,24.8723,24.8827,24.8053,24.8259,177800.0
2007-12-18 15:00:00,48.13,48.25,48.08,48.19,161000.0,24.8259,24.8878,24.8001,24.8569,161000.0
2007-12-18 15:30:00,48.2,48.3,48.1,48.17,343400.0,24.862,24.9136,24.8104,24.8466,343400.0
2007-12-19 09:30:00,48.55,48.55,47.81,48.27,242400.0,25.0426,25.0426,24.6609,24.8981,242400.0
2007-12-19 10:00:00,48.28,48.49,48.21,48.34,204600.0,24.9033,25.0116,24.8672,24.9342,204600.0
2007-12-19 10:30:00,48.35,48.54,48.35,48.48,121400.0,24.9394,25.0374,24.9394,25.0065,121400.0
2007-12-19 11:00:00,48.46,48.7,48.37,48.45,182800.0,24.9961,25.1199,24.9497,24.991,182800.0
2007-12-19 11:30:00,48.4,48.49,48.15,48.2,129800.0,24.9652,25.0116,24.8362,24.862,129800.0
2007-12-19 12:00:00,48.23,48.34,48.16,48.24,119800.0,24.8775,24.9342,24.8414,24.8827,119800.0
2007-12-19 12:30:00,48.22,48.29,48.07,48.26,92800.0,24.8723,24.9084,24.795,24.893,92800.0
2007-12-19 13:00:00,48.24,48.32,47.96,48.02,127200.0,24.8827,24.9239,24.7382,24.7692,127200.0
2007-12-19 13:30:00,48.01,48.02,47.8,47.99,118800.0,24.764,24.7692,24.6557,24.7537,118800.0
2007-12-19 14:00:00,48.01,48.32,47.98,48.2,234600.0,24.764,24.9239,24.7485,24.862,234600.0
2007-12-19 14:30:00,48.22,48.32,48.06,48.07,177000.0,24.8723,24.9239,24.7898,24.795,177000.0
2007-12-19 15:00:00,48.09,48.22,47.97,48.06,132200.0,24.8053,24.8723,24.7434,24.7898,132200.0
2007-12-19 15:30:00,48.07,48.12,47.89,47.92,184600.0,24.795,24.8208,24.7021,24.7176,184600.0
2007-12-20 09:30:00,48.1,48.5,48.1,48.22,123800.0,24.8104,25.0168,24.8104,24.8723,123800.0
2007-12-20 10:00:00,48.13,48.36,48.13,48.17,113800.0,24.8259,24.9446,24.8259,24.8466,113800.0
2007-12-20 10:30:00,48.18,48.22,47.99,48.11,88800.0,24.8517,24.8723,24.7537,24.8156,88800.0
2007-12-20 11:00:00,48.1,48.11,47.92,47.96,88400.0,24.8104,24.8156,24.7176,24.7382,88400.0
2007-12-20 11:30:00,47.98,48.05,47.89,47.95,68800.0,24.7485,24.7847,24.7021,24.7331,68800.0
2007-12-20 12:00:00,47.95,47.95,47.8,47.83,68400.0,24.7331,24.7331,24.6557,24.6712,68400.0
2007-12-20 12:30:00,47.84,47.85,47.55,47.63,62800.0,24.6763,24.6815,24.5267,24.568,62800.0
2007-12-20 13:00:00,47.63,47.79,47.63,47.77,70200.0,24.568,24.6505,24.568,24.6402,70200.0
2007-12-20 13:30:00,47.77,47.77,47.64,47.7,67600.0,24.6402,24.6402,24.5732,24.6041,67600.0
2007-12-20 14:00:00,47.7,47.83,47.68,47.8,161200.0,24.6041,24.6712,24.5938,24.6557,161200.0
2007-12-20 14:30:00,47.77,47.93,47.77,47.87,78400.0,24.6402,24.7228,24.6402,24.6918,78400.0
2007-12-20 15:00:00,47.85,47.9,47.65,47.73,136000.0,24.6815,24.7073,24.5783,24.6196,136000.0
2007-12-20 15:30:00,47.73,48.04,47.67,48.01,218400.0,24.6196,24.7795,24.5886,24.764,218400.0
2007-12-21 09:30:00,48.46,48.7,48.22,48.46,1155400.0,24.9961,25.1199,24.8723,24.9961,1155400.0
2007-12-21 10:00:00,48.46,48.57,48.4,48.5,145000.0,24.9961,25.0529,24.9652,25.0168,145000.0
2007-12-21 10:30:00,48.54,48.54,48.48,48.49,67800.0,25.0374,25.0374,25.0065,25.0116,67800.0
2007-12-21 11:00:00,48.49,48.52,48.39,48.41,69000.0,25.0116,25.0271,24.96,24.9703,69000.0
2007-12-21 11:30:00,48.41,48.54,48.4,48.52,65400.0,24.9703,25.0374,24.9652,25.0271,65400.0
2007-12-21 12:00:00,48.52,48.57,48.47,48.49,88600.0,25.0271,25.0529,25.0013,25.0116,88600.0
2007-12-21 12:30:00,48.48,48.5,48.45,48.47,41400.0,25.0065,25.0168,24.991,25.0013,41400.0
2007-12-21 13:00:00,48.45,48.51,48.45,48.49,43000.0,24.991,25.0219,24.991,25.0116,43000.0
2007-12-21 13:30:00,48.49,48.58,48.44,48.46,162800.0,25.0116,25.058,24.9858,24.9961,162800.0
2007-12-21 14:00:00,48.44,48.49,48.44,48.49,95600.0,24.9858,25.0116,24.9858,25.0116,95600.0
2007-12-21 14:30:00,48.49,48.6,48.48,48.55,136800.0,25.0116,25.0683,25.0065,25.0426,136800.0
2007-12-21 15:00:00,48.55,48.67,48.55,48.67,160600.0,25.0426,25.1045,25.0426,25.1045,160600.0
2007-12-21 15:30:00,48.66,48.76,48.62,48.73,296400.0,25.0993,25.1509,25.0787,25.1354,296400.0
2007-12-24 09:30:00,48.6,48.87,48.5,48.75,157400.0,25.0683,25.2076,25.0168,25.1457,157400.0
2007-12-24 10:00:00,48.74,48.96,48.74,48.88,61600.0,25.1406,25.254,25.1406,25.2128,61600.0
2007-12-24 10:30:00,48.88,49.04,48.87,49.02,46000.0,25.2128,25.2953,25.2076,25.285,46000.0
2007-12-24 11:00:00,49.02,49.02,48.91,48.93,41400.0,25.285,25.285,25.2283,25.2386,41400.0
2007-12-24 11:30:00,48.92,48.96,48.83,48.92,50800.0,25.2334,25.254,25.187,25.2334,50800.0
2007-12-24 12:00:00,48.94,48.95,48.8,48.9,41000.0,25.2437,25.2489,25.1715,25.2231,41000.0
2007-12-24 12:30:00,48.88,48.98,48.84,48.98,120600.0,25.2128,25.2644,25.1921,25.2644,120600.0
2007-12-24 13:00:00,48.98,48.98,48.96,48.96,95200.0,25.2644,25.2644,25.254,25.254,95200.0
2007-12-24 13:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:00:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:00:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-26 09:30:00,48.73,49.07,48.7,49.07,85200.0,25.1354,25.3108,25.1199,25.3108,85200.0
2007-12-26 10:00:00,49.04,49.2,48.93,49.17,79000.0,25.2953,25.3778,25.2386,25.3624,79000.0
2007-12-26 10:30:00,49.19,49.19,49.02,49.06,55800.0,25.3727,25.3727,25.285,25.3056,55800.0
2007-12-26 11:00:00,49.05,49.17,49.03,49.05,105200.0,25.3005,25.3624,25.2901,25.3005,105200.0
2007-12-26 11:30:00,49.06,49.08,48.98,49.01,61800.0,25.3056,25.3159,25.2644,25.2798,61800.0
2007-12-26 12:00:00,49.02,49.12,49.02,49.1,55000.0,25.285,25.3366,25.285,25.3263,55000.0
2007-12-26 12:30:00,49.1,49.19,49.07,49.15,72000.0,25.3263,25.3727,25.3108,25.352,72000.0
2007-12-26 13:00:00,49.15,49.16,49.02,49.15,54400.0,25.352,25.3572,25.285,25.352,54400.0
2007-12-26 13:30:00,49.13,49.25,49.12,49.22,63000.0,25.3417,25.4036,25.3366,25.3882,63000.0
2007-12-26 14:00:00,49.21,49.23,49.1,49.18,75400.0,25.383,25.3933,25.3263,25.3675,75400.0
2007-12-26 14:30:00,49.17,49.18,48.99,48.99,137800.0,25.3624,25.3675,25.2695,25.2695,137800.0
2007-12-26 15:00:00,48.99,49.14,48.81,48.84,148600.0,25.2695,25.3469,25.1767,25.1921,148600.0
2007-12-26 15:30:00,48.84,49.1,48.79,48.92,225400.0,25.1921,25.3263,25.1664,25.2334,225400.0
2007-12-27 09:30:00,48.88,49.27,48.8,48.8,114400.0,25.2128,25.4139,25.1715,25.1715,114400.0
2007-12-27 10:00:00,48.8,49.01,48.8,48.95,87800.0,25.1715,25.2798,25.1715,25.2489,87800.0
2007-12-27 10:30:00,48.92,49.0,48.77,48.81,69200.0,25.2334,25.2747,25.156,25.1767,69200.0
2007-12-27 11:00:00,48.81,48.9,48.79,48.86,87200.0,25.1767,25.2231,25.1664,25.2025,87200.0
2007-12-27 11:30:00,48.87,48.9,48.81,48.88,56800.0,25.2076,25.2231,25.1767,25.2128,56800.0
2007-12-27 12:00:00,48.88,48.88,48.78,48.81,64000.0,25.2128,25.2128,25.1612,25.1767,64000.0
2007-12-27 12:30:00,48.8,48.94,48.8,48.94,65200.0,25.1715,25.2437,25.1715,25.2437,65200.0
2007-12-27 13:00:00,48.93,48.94,48.82,48.91,63400.0,25.2386,25.2437,25.1818,25.2283,63400.0
2007-12-27 13:30:00,48.92,49.02,48.85,48.95,77000.0,25.2334,25.285,25.1973,25.2489,77000.0
2007-12-27 14:00:00,48.94,49.01,48.9,48.95,82200.0,25.2437,25.2798,25.2231,25.2489,82200.0
2007-12-27 14:30:00,48.93,48.96,48.85,48.88,89600.0,25.2386,25.254,25.1973,25.2128,89600.0
2007-12-27 15:00:00,48.86,48.91,48.76,48.83,89600.0,25.2025,25.2283,25.1509,25.187,89600.0
2007-12-27 15:30:00,48.85,48.85,48.55,48.6,233400.0,25.1973,25.1973,25.0426,25.0683,233400.0
2007-12-28 09:30:00,48.71,49.19,48.71,49.19,153200.0,25.1251,25.3727,25.1251,25.3727,153200.0
2007-12-28 10:00:00,49.17,49.19,48.73,48.9,104800.0,25.3624,25.3727,25.1354,25.2231,104800.0
2007-12-28 10:30:00,48.87,48.96,48.87,48.88,13000.0,25.2076,25.254,25.2076,25.2128,13000.0
2007-12-28 11:00:00,48.88,49.33,48.87,49.31,82200.0,25.2128,25.4449,25.2076,25.4346,82200.0
2007-12-28 11:30:00,49.3,49.3,49.04,49.08,61800.0,25.4294,25.4294,25.2953,25.3159,61800.0
2007-12-28 12:00:00,49.07,49.07,48.92,48.97,78600.0,25.3108,25.3108,25.2334,25.2592,78600.0
2007-12-28 12:30:00,49.0,49.21,48.97,49.15,85600.0,25.2747,25.383,25.2592,25.352,85600.0
2007-12-28 13:00:00,49.18,49.28,49.12,49.22,74200.0,25.3675,25.4191,25.3366,25.3882,74200.0
2007-12-28 13:30:00,49.21,49.21,49.02,49.08,62800.0,25.383,25.383,25.285,25.3159,62800.0
2007-12-28 14:00:00,49.08,49.11,49.01,49.1,66200.0,25.3159,25.3314,25.2798,25.3263,66200.0
2007-12-28 14:30:00,49.1,49.1,48.98,49.01,83400.0,25.3263,25.3263,25.2644,25.2798,83400.0
2007-12-28 15:00:00,49.0,49.1,48.96,48.97,91600.0,25.2747,25.3263,25.254,25.2592,91600.0
2007-12-28 15:30:00,48.97,49.19,48.9,48.95,201600.0,25.2592,25.3727,25.2231,25.2489,201600.0
2007-12-31 09:30:00,48.76,49.37,48.67,49.21,212200.0,25.1509,25.4655,25.1045,25.383,212200.0
2007-12-31 10:00:00,49.21,49.59,49.21,49.58,207400.0,25.383,25.579,25.383,25.5738,207400.0
2007-12-31 10:30:00,49.56,49.57,49.47,49.54,128000.0,25.5635,25.5687,25.5171,25.5532,128000.0
2007-12-31 11:00:00,49.54,49.54,49.24,49.24,151800.0,25.5532,25.5532,25.3985,25.3985,151800.0
2007-12-31 11:30:00,49.25,49.27,49.08,49.1,94200.0,25.4036,25.4139,25.3159,25.3263,94200.0
2007-12-31 12:00:00,49.09,49.1,48.82,48.82,102800.0,25.3211,25.3263,25.1818,25.1818,102800.0
2007-12-31 12:30:00,48.82,49.01,48.82,48.96,82600.0,25.1818,25.2798,25.1818,25.254,82600.0
2007-12-31 13:00:00,48.98,48.99,48.82,48.82,108600.0,25.2644,25.2695,25.1818,25.1818,108600.0
2007-12-31 13:30:00,48.83,49.02,48.82,49.02,85800.0,25.187,25.285,25.1818,25.285,85800.0
2007-12-31 14:00:00,49.01,49.17,49.01,49.13,121200.0,25.2798,25.3624,25.2798,25.3417,121200.0
2007-12-31 14:30:00,49.13,49.29,49.13,49.22,142800.0,25.3417,25.4243,25.3417,25.3882,142800.0
2007-12-31 15:00:00,49.22,49.24,49.13,49.17,119200.0,25.3882,25.3985,25.3417,25.3624,119200.0
2007-12-31 15:30:00,49.17,49.21,49.07,49.07,336600.0,25.3624,25.383,25.3108,25.3108,336600.0
2008-01-02 09:30:00,48.29,49.1,48.27,48.7,382800.0,24.9084,25.3263,24.8981,25.1199,382800.0
2008-01-02 10:00:00,48.69,48.69,48.35,48.49,324200.0,25.1148,25.1148,24.9394,25.0116,324200.0
2008-01-02 10:30:00,48.48,48.52,48.3,48.35,121400.0,25.0065,25.0271,24.9136,24.9394,121400.0
2008-01-02 11:00:00,48.36,48.46,48.28,48.3,175400.0,24.9446,24.9961,24.9033,24.9136,175400.0
2008-01-02 11:30:00,48.3,48.3,48.06,48.13,179000.0,24.9136,24.9136,24.7898,24.8259,179000.0
2008-01-02 12:00:00,48.13,48.18,47.87,47.94,125400.0,24.8259,24.8517,24.6918,24.7279,125400.0
2008-01-02 12:30:00,47.93,48.09,47.88,48.04,110600.0,24.7228,24.8053,24.697,24.7795,110600.0
2008-01-02 13:00:00,48.04,48.15,47.88,48.04,108000.0,24.7795,24.8362,24.697,24.7795,108000.0
2008-01-02 13:30:00,48.06,48.4,48.0,48.35,105600.0,24.7898,24.9652,24.7589,24.9394,105600.0
2008-01-02 14:00:00,48.37,48.59,48.26,48.26,204200.0,24.9497,25.0632,24.893,24.893,204200.0
2008-01-02 14:30:00,48.27,48.35,48.13,48.21,182600.0,24.8981,24.9394,24.8259,24.8672,182600.0
2008-01-02 15:00:00,48.21,48.22,47.89,48.03,243000.0,24.8672,24.8723,24.7021,24.7743,243000.0
2008-01-02 15:30:00,48.02,48.11,47.99,48.09,300000.0,24.7692,24.8156,24.7537,24.8053,300000.0
2008-01-03 09:30:00,48.12,48.49,48.12,48.4,254400.0,24.8208,25.0116,24.8208,24.9652,254400.0
2008-01-03 10:00:00,48.41,48.62,48.33,48.42,154000.0,24.9703,25.0787,24.9291,24.9755,154000.0
2008-01-03 10:30:00,48.42,48.54,48.32,48.43,115200.0,24.9755,25.0374,24.9239,24.9807,115200.0
2008-01-03 11:00:00,48.41,48.58,48.4,48.55,127400.0,24.9703,25.058,24.9652,25.0426,127400.0
2008-01-03 11:30:00,48.52,48.74,48.52,48.71,125200.0,25.0271,25.1406,25.0271,25.1251,125200.0
2008-01-03 12:00:00,48.69,48.72,48.52,48.62,118600.0,25.1148,25.1302,25.0271,25.0787,118600.0
2008-01-03 12:30:00,48.62,48.63,48.38,48.54,92200.0,25.0787,25.0838,24.9549,25.0374,92200.0
2008-01-03 13:00:00,48.54,48.6,48.43,48.6,101200.0,25.0374,25.0683,24.9807,25.0683,101200.0
2008-01-03 13:30:00,48.6,48.73,48.52,48.54,160200.0,25.0683,25.1354,25.0271,25.0374,160200.0
2008-01-03 14:00:00,48.55,48.74,48.52,48.67,108200.0,25.0426,25.1406,25.0271,25.1045,108200.0
2008-01-03 14:30:00,48.67,48.79,48.62,48.7,155200.0,25.1045,25.1664,25.0787,25.1199,155200.0
2008-01-03 15:00:00,48.69,48.71,48.23,48.23,291200.0,25.1148,25.1251,24.8775,24.8775,291200.0
2008-01-03 15:30:00,48.23,48.26,48.1,48.21,432600.0,24.8775,24.893,24.8104,24.8672,432600.0
2008-01-04 09:30:00,48.1,48.69,48.1,48.54,249400.0,24.8104,25.1148,24.8104,25.0374,249400.0
2008-01-04 10:00:00,48.59,48.85,48.32,48.7,150000.0,25.0632,25.1973,24.9239,25.1199,150000.0
2008-01-04 10:30:00,48.7,49.06,48.58,49.01,218800.0,25.1199,25.3056,25.058,25.2798,218800.0
2008-01-04 11:00:00,49.02,49.32,49.0,49.12,344600.0,25.285,25.4397,25.2747,25.3366,344600.0
2008-01-04 11:30:00,49.1,49.15,48.84,48.99,281000.0,25.3263,25.352,25.1921,25.2695,281000.0
2008-01-04 12:00:00,48.98,49.09,48.95,48.99,101800.0,25.2644,25.3211,25.2489,25.2695,101800.0
2008-01-04 12:30:00,48.98,49.11,48.87,49.02,125200.0,25.2644,25.3314,25.2076,25.285,125200.0
2008-01-04 13:00:00,49.04,49.19,49.01,49.11,82000.0,25.2953,25.3727,25.2798,25.3314,82000.0
2008-01-04 13:30:00,49.11,49.36,48.91,49.23,162400.0,25.3314,25.4604,25.2283,25.3933,162400.0
2008-01-04 14:00:00,49.24,49.24,48.98,49.11,153200.0,25.3985,25.3985,25.2644,25.3314,153200.0
2008-01-04 14:30:00,49.11,49.3,48.99,49.28,190800.0,25.3314,25.4294,25.2695,25.4191,190800.0
2008-01-04 15:00:00,49.28,49.44,49.13,49.43,285400.0,25.4191,25.5016,25.3417,25.4965,285400.0
2008-01-04 15:30:00,49.41,49.47,48.96,49.0,520800.0,25.4862,25.5171,25.254,25.2747,520800.0
2008-01-07 09:30:00,49.16,49.88,49.16,49.79,354800.0,25.3572,25.7286,25.3572,25.6822,354800.0
2008-01-07 10:00:00,49.81,50.32,49.62,50.28,356600.0,25.6925,25.9555,25.5945,25.9349,356600.0
2008-01-07 10:30:00,50.29,50.44,50.02,50.15,334800.0,25.9401,26.0174,25.8008,25.8679,334800.0
2008-01-07 11:00:00,50.18,50.32,50.04,50.29,229200.0,25.8833,25.9555,25.8111,25.9401,229200.0
2008-01-07 11:30:00,50.27,50.61,50.19,50.33,309000.0,25.9298,26.1051,25.8885,25.9607,309000.0
2008-01-07 12:00:00,50.33,50.54,50.23,50.44,230200.0,25.9607,26.069,25.9091,26.0174,230200.0
2008-01-07 12:30:00,50.43,50.71,50.35,50.59,200000.0,26.0123,26.1567,25.971,26.0948,200000.0
2008-01-07 13:00:00,50.58,50.85,50.55,50.77,234200.0,26.0897,26.2289,26.0742,26.1877,234200.0
2008-01-07 13:30:00,50.74,50.8,50.4,50.61,256800.0,26.1722,26.2031,25.9968,26.1051,256800.0
2008-01-07 14:00:00,50.6,50.67,50.32,50.52,285800.0,26.1,26.1361,25.9555,26.0587,285800.0
2008-01-07 14:30:00,50.48,50.61,50.33,50.55,243400.0,26.0381,26.1051,25.9607,26.0742,243400.0
2008-01-07 15:00:00,50.55,50.77,50.46,50.69,400000.0,26.0742,26.1877,26.0278,26.1464,400000.0
2008-01-07 15:30:00,50.69,50.98,50.56,50.98,538600.0,26.1464,26.296,26.0793,26.296,538600.0
2008-01-08 09:30:00,50.85,52.16,50.77,52.11,623200.0,26.2289,26.9046,26.1877,26.8788,623200.0
2008-01-08 10:00:00,52.1,52.3,51.72,51.8,541400.0,26.8737,26.9768,26.6777,26.7189,541400.0
2008-01-08 10:30:00,51.82,51.92,51.58,51.66,357800.0,26.7293,26.7808,26.6055,26.6467,357800.0
2008-01-08 11:00:00,51.65,51.83,51.63,51.8,189200.0,26.6416,26.7344,26.6313,26.7189,189200.0
2008-01-08 11:30:00,51.77,51.82,51.56,51.62,219200.0,26.7035,26.7293,26.5951,26.6261,219200.0
2008-01-08 12:00:00,51.62,51.69,51.56,51.67,204000.0,26.6261,26.6622,26.5951,26.6519,204000.0
2008-01-08 12:30:00,51.68,51.8,51.51,51.76,272600.0,26.657,26.7189,26.5694,26.6983,272600.0
2008-01-08 13:00:00,51.75,51.76,51.46,51.46,246800.0,26.6932,26.6983,26.5436,26.5436,246800.0
2008-01-08 13:30:00,51.46,51.46,51.26,51.4,215800.0,26.5436,26.5436,26.4404,26.5126,215800.0
2008-01-08 14:00:00,51.4,51.42,51.08,51.17,281600.0,26.5126,26.5229,26.3476,26.394,281600.0
2008-01-08 14:30:00,51.16,51.18,50.92,51.02,310800.0,26.3888,26.3991,26.265,26.3166,310800.0
2008-01-08 15:00:00,51.04,51.09,50.59,50.8,407400.0,26.3269,26.3527,26.0948,26.2031,407400.0
2008-01-08 15:30:00,50.81,50.99,50.52,50.57,513000.0,26.2083,26.3011,26.0587,26.0845,513000.0
2008-01-09 09:30:00,50.59,50.69,50.15,50.29,311800.0,26.0948,26.1464,25.8679,25.9401,311800.0
2008-01-09 10:00:00,50.29,50.74,50.29,50.61,245400.0,25.9401,26.1722,25.9401,26.1051,245400.0
2008-01-09 10:30:00,50.59,51.09,50.56,50.97,259200.0,26.0948,26.3527,26.0793,26.2908,259200.0
2008-01-09 11:00:00,50.96,50.98,50.56,50.85,132200.0,26.2857,26.296,26.0793,26.2289,132200.0
2008-01-09 11:30:00,50.86,50.91,50.77,50.84,81400.0,26.2341,26.2599,26.1877,26.2238,81400.0
2008-01-09 12:00:00,50.82,50.94,50.77,50.88,69400.0,26.2134,26.2753,26.1877,26.2444,69400.0
2008-01-09 12:30:00,50.85,50.91,50.74,50.89,51200.0,26.2289,26.2599,26.1722,26.2496,51200.0
2008-01-09 13:00:00,50.87,50.99,50.75,50.87,113400.0,26.2392,26.3011,26.1773,26.2392,113400.0
2008-01-09 13:30:00,50.88,50.88,50.71,50.85,139600.0,26.2444,26.2444,26.1567,26.2289,139600.0
2008-01-09 14:00:00,50.84,50.9,50.77,50.87,197800.0,26.2238,26.2547,26.1877,26.2392,197800.0
2008-01-09 14:30:00,50.87,51.22,50.85,51.13,180200.0,26.2392,26.4198,26.2289,26.3733,180200.0
2008-01-09 15:00:00,51.13,51.5,51.02,51.42,315800.0,26.3733,26.5642,26.3166,26.5229,315800.0
2008-01-09 15:30:00,51.42,51.62,51.05,51.56,327800.0,26.5229,26.6261,26.3321,26.5951,327800.0
2008-01-10 09:30:00,51.15,51.88,51.13,51.58,287200.0,26.3837,26.7602,26.3733,26.6055,287200.0
2008-01-10 10:00:00,51.59,51.6,50.99,50.99,214400.0,26.6106,26.6158,26.3011,26.3011,214400.0
2008-01-10 10:30:00,50.98,51.03,50.8,50.9,271600.0,26.296,26.3218,26.2031,26.2547,271600.0
2008-01-10 11:00:00,50.9,50.92,50.54,50.6,248200.0,26.2547,26.265,26.069,26.1,248200.0
2008-01-10 11:30:00,50.58,50.62,50.35,50.51,199600.0,26.0897,26.1103,25.971,26.0535,199600.0
2008-01-10 12:00:00,50.51,50.95,50.44,50.84,233200.0,26.0535,26.2805,26.0174,26.2238,233200.0
2008-01-10 12:30:00,50.88,51.02,50.53,50.66,124400.0,26.2444,26.3166,26.0639,26.1309,124400.0
2008-01-10 13:00:00,50.65,50.69,50.38,50.38,203400.0,26.1258,26.1464,25.9865,25.9865,203400.0
2008-01-10 13:30:00,50.39,50.41,49.96,50.1,239400.0,25.9916,26.002,25.7699,25.8421,239400.0
2008-01-10 14:00:00,50.08,50.55,50.04,50.1,327000.0,25.8317,26.0742,25.8111,25.8421,327000.0
2008-01-10 14:30:00,50.1,50.37,50.01,50.31,428200.0,25.8421,25.9813,25.7956,25.9504,428200.0
2008-01-10 15:00:00,50.32,50.58,50.29,50.56,215200.0,25.9555,26.0897,25.9401,26.0793,215200.0
2008-01-10 15:30:00,50.55,50.72,50.31,50.4,453200.0,26.0742,26.1619,25.9504,25.9968,453200.0
2008-01-11 09:30:00,49.9,50.27,49.78,49.99,278600.0,25.7389,25.9298,25.677,25.7853,278600.0
2008-01-11 10:00:00,50.02,50.19,49.87,50.12,288000.0,25.8008,25.8885,25.7234,25.8524,288000.0
2008-01-11 10:30:00,50.12,50.41,49.93,50.2,265000.0,25.8524,26.002,25.7544,25.8936,265000.0
2008-01-11 11:00:00,50.22,50.27,49.96,50.08,209800.0,25.904,25.9298,25.7699,25.8317,209800.0
2008-01-11 11:30:00,50.06,50.15,50.0,50.08,138000.0,25.8214,25.8679,25.7905,25.8317,138000.0
2008-01-11 12:00:00,50.08,50.13,50.0,50.08,220200.0,25.8317,25.8575,25.7905,25.8317,220200.0
2008-01-11 12:30:00,50.1,50.15,49.99,50.13,218400.0,25.8421,25.8679,25.7853,25.8575,218400.0
2008-01-11 13:00:00,50.13,50.15,50.0,50.01,191800.0,25.8575,25.8679,25.7905,25.7956,191800.0
2008-01-11 13:30:00,50.01,50.1,49.9,49.92,203400.0,25.7956,25.8421,25.7389,25.7492,203400.0
2008-01-11 14:00:00,49.88,50.07,49.88,50.01,153400.0,25.7286,25.8266,25.7286,25.7956,153400.0
2008-01-11 14:30:00,50.0,50.09,49.93,50.06,150600.0,25.7905,25.8369,25.7544,25.8214,150600.0
2008-01-11 15:00:00,50.06,50.06,49.74,49.88,222000.0,25.8214,25.8214,25.6564,25.7286,222000.0
2008-01-11 15:30:00,49.88,50.14,49.83,50.02,380600.0,25.7286,25.8627,25.7028,25.8008,380600.0
2008-01-14 09:30:00,50.22,50.67,49.77,49.97,236400.0,25.904,26.1361,25.6718,25.775,236400.0
2008-01-14 10:00:00,49.98,50.38,49.96,50.35,134200.0,25.7802,25.9865,25.7699,25.971,134200.0
2008-01-14 10:30:00,50.35,50.41,49.98,50.02,77200.0,25.971,26.002,25.7802,25.8008,77200.0
2008-01-14 11:00:00,50.02,50.27,49.96,50.25,94800.0,25.8008,25.9298,25.7699,25.9194,94800.0
2008-01-14 11:30:00,50.25,50.25,49.97,50.03,75200.0,25.9194,25.9194,25.775,25.806,75200.0
2008-01-14 12:00:00,50.05,50.24,50.04,50.1,55400.0,25.8163,25.9143,25.8111,25.8421,55400.0
2008-01-14 12:30:00,50.09,50.29,50.06,50.28,36600.0,25.8369,25.9401,25.8214,25.9349,36600.0
2008-01-14 13:00:00,50.27,50.37,50.18,50.24,68200.0,25.9298,25.9813,25.8833,25.9143,68200.0
2008-01-14 13:30:00,50.25,50.36,50.22,50.26,87400.0,25.9194,25.9762,25.904,25.9246,87400.0
2008-01-14 14:00:00,50.27,50.31,50.2,50.26,123600.0,25.9298,25.9504,25.8936,25.9246,123600.0
2008-01-14 14:30:00,50.24,50.42,50.2,50.25,164600.0,25.9143,26.0071,25.8936,25.9194,164600.0
2008-01-14 15:00:00,50.24,50.41,50.21,50.38,186000.0,25.9143,26.002,25.8988,25.9865,186000.0
2008-01-14 15:30:00,50.38,50.43,50.3,50.4,223200.0,25.9865,26.0123,25.9452,25.9968,223200.0
2008-01-15 09:30:00,49.82,50.95,49.67,50.94,376000.0,25.6976,26.2805,25.6203,26.2753,376000.0
2008-01-15 10:00:00,50.91,50.94,50.32,50.46,175200.0,26.2599,26.2753,25.9555,26.0278,175200.0
2008-01-15 10:30:00,50.47,50.49,50.17,50.24,102800.0,26.0329,26.0432,25.8782,25.9143,102800.0
2008-01-15 11:00:00,50.26,50.38,50.2,50.34,146800.0,25.9246,25.9865,25.8936,25.9659,146800.0
2008-01-15 11:30:00,50.34,50.38,50.19,50.38,180000.0,25.9659,25.9865,25.8885,25.9865,180000.0
2008-01-15 12:00:00,50.36,50.52,50.26,50.49,168400.0,25.9762,26.0587,25.9246,26.0432,168400.0
2008-01-15 12:30:00,50.5,50.52,50.35,50.49,122800.0,26.0484,26.0587,25.971,26.0432,122800.0
2008-01-15 13:00:00,50.5,50.56,50.29,50.4,386200.0,26.0484,26.0793,25.9401,25.9968,386200.0
2008-01-15 13:30:00,50.4,50.4,50.02,50.12,298200.0,25.9968,25.9968,25.8008,25.8524,298200.0
2008-01-15 14:00:00,50.12,50.3,50.08,50.1,221000.0,25.8524,25.9452,25.8317,25.8421,221000.0
2008-01-15 14:30:00,50.09,50.15,49.98,50.05,254600.0,25.8369,25.8679,25.7802,25.8163,254600.0
2008-01-15 15:00:00,50.04,50.05,49.82,50.0,472000.0,25.8111,25.8163,25.6976,25.7905,472000.0
2008-01-15 15:30:00,50.01,50.12,49.68,49.68,454800.0,25.7956,25.8524,25.6254,25.6254,454800.0
2008-01-16 09:30:00,49.53,50.29,49.53,49.86,398400.0,25.5481,25.9401,25.5481,25.7183,398400.0
2008-01-16 10:00:00,49.82,50.49,49.82,50.18,272000.0,25.6976,26.0432,25.6976,25.8833,272000.0
2008-01-16 10:30:00,50.21,50.52,50.2,50.32,303200.0,25.8988,26.0587,25.8936,25.9555,303200.0
2008-01-16 11:00:00,50.33,50.41,50.17,50.35,392800.0,25.9607,26.002,25.8782,25.971,392800.0
2008-01-16 11:30:00,50.35,50.41,49.68,49.73,396400.0,25.971,26.002,25.6254,25.6512,396400.0
2008-01-16 12:00:00,49.75,49.85,49.55,49.6,271400.0,25.6615,25.7131,25.5584,25.5842,271400.0
2008-01-16 12:30:00,49.61,49.79,49.46,49.54,280800.0,25.5893,25.6822,25.5119,25.5532,280800.0
2008-01-16 13:00:00,49.55,49.63,49.4,49.41,224600.0,25.5584,25.5996,25.481,25.4862,224600.0
2008-01-16 13:30:00,49.4,49.45,49.14,49.27,271800.0,25.481,25.5068,25.3469,25.4139,271800.0
2008-01-16 14:00:00,49.27,49.33,49.04,49.27,425000.0,25.4139,25.4449,25.2953,25.4139,425000.0
2008-01-16 14:30:00,49.27,49.49,49.18,49.4,429600.0,25.4139,25.5274,25.3675,25.481,429600.0
2008-01-16 15:00:00,49.42,49.65,49.24,49.49,205800.0,25.4913,25.61,25.3985,25.5274,205800.0
2008-01-16 15:30:00,49.5,49.69,49.11,49.15,301600.0,25.5326,25.6306,25.3314,25.352,301600.0
2008-01-17 09:30:00,49.44,49.51,48.74,48.74,396000.0,25.5016,25.5377,25.1406,25.1406,396000.0
2008-01-17 10:00:00,48.75,48.91,48.51,48.59,301600.0,25.1457,25.2283,25.0219,25.0632,301600.0
2008-01-17 10:30:00,48.58,48.99,48.55,48.63,250600.0,25.058,25.2695,25.0426,25.0838,250600.0
2008-01-17 11:00:00,48.63,48.63,48.18,48.3,302800.0,25.0838,25.0838,24.8517,24.9136,302800.0
2008-01-17 11:30:00,48.29,48.37,48.02,48.07,196200.0,24.9084,24.9497,24.7692,24.795,196200.0
2008-01-17 12:00:00,48.04,48.41,47.97,48.31,200600.0,24.7795,24.9703,24.7434,24.9188,200600.0
2008-01-17 12:30:00,48.31,48.44,48.23,48.34,209400.0,24.9188,24.9858,24.8775,24.9342,209400.0
2008-01-17 13:00:00,48.33,48.54,48.27,48.46,307600.0,24.9291,25.0374,24.8981,24.9961,307600.0
2008-01-17 13:30:00,48.46,48.56,48.34,48.38,261800.0,24.9961,25.0477,24.9342,24.9549,261800.0
2008-01-17 14:00:00,48.36,48.62,48.3,48.34,239400.0,24.9446,25.0787,24.9136,24.9342,239400.0
2008-01-17 14:30:00,48.35,48.39,48.03,48.04,327800.0,24.9394,24.96,24.7743,24.7795,327800.0
2008-01-17 15:00:00,48.06,48.34,47.76,47.76,408200.0,24.7898,24.9342,24.6351,24.6351,408200.0
2008-01-17 15:30:00,47.76,47.88,47.44,47.5,1109000.0,24.6351,24.697,24.47,24.501,1109000.0
2008-01-18 09:30:00,47.96,47.96,46.97,47.33,638600.0,24.7382,24.7382,24.2276,24.4133,638600.0
2008-01-18 10:00:00,47.33,47.71,47.31,47.56,458400.0,24.4133,24.6093,24.403,24.5319,458400.0
2008-01-18 10:30:00,47.58,47.71,47.15,47.2,246000.0,24.5422,24.6093,24.3204,24.3462,246000.0
2008-01-18 11:00:00,47.24,47.35,46.74,47.04,257400.0,24.3668,24.4236,24.1089,24.2637,257400.0
2008-01-18 11:30:00,47.06,47.19,46.68,46.78,250400.0,24.274,24.3411,24.078,24.1296,250400.0
2008-01-18 12:00:00,46.77,46.85,46.26,46.54,357600.0,24.1244,24.1657,23.8614,24.0058,357600.0
2008-01-18 12:30:00,46.55,46.87,46.54,46.74,203800.0,24.0109,24.176,24.0058,24.1089,203800.0
2008-01-18 13:00:00,46.74,46.91,46.71,46.77,321400.0,24.1089,24.1966,24.0935,24.1244,321400.0
2008-01-18 13:30:00,46.8,47.13,46.74,46.82,253800.0,24.1399,24.3101,24.1089,24.1502,253800.0
2008-01-18 14:00:00,46.82,47.22,46.8,47.19,278200.0,24.1502,24.3565,24.1399,24.3411,278200.0
2008-01-18 14:30:00,47.17,47.26,47.06,47.16,479000.0,24.3307,24.3772,24.274,24.3256,479000.0
2008-01-18 15:00:00,47.18,47.29,46.98,47.05,972000.0,24.3359,24.3926,24.2327,24.2688,972000.0
2008-01-18 15:30:00,47.05,47.24,46.85,47.21,748000.0,24.2688,24.3668,24.1657,24.3514,748000.0
2008-01-22 09:30:00,44.85,46.88,42.83,44.99,717600.0,23.1341,24.1812,22.0921,23.2063,717600.0
2008-01-22 10:00:00,44.98,46.49,44.84,46.36,359000.0,23.2011,23.98,23.1289,23.9129,359000.0
2008-01-22 10:30:00,46.32,46.57,45.84,45.84,484200.0,23.8923,24.0213,23.6447,23.6447,484200.0
2008-01-22 11:00:00,45.84,46.35,45.8,46.06,539200.0,23.6447,23.9078,23.6241,23.7582,539200.0
2008-01-22 11:30:00,46.07,46.1,45.64,45.8,646800.0,23.7634,23.7788,23.5416,23.6241,646800.0
2008-01-22 12:00:00,45.84,46.29,45.79,46.02,373600.0,23.6447,23.8768,23.6189,23.7376,373600.0
2008-01-22 12:30:00,46.02,46.02,45.78,45.96,394800.0,23.7376,23.7376,23.6138,23.7066,394800.0
2008-01-22 13:00:00,46.0,46.24,45.6,45.76,310000.0,23.7272,23.851,23.5209,23.6035,310000.0
2008-01-22 13:30:00,45.74,45.76,45.47,45.57,243000.0,23.5931,23.6035,23.4539,23.5054,243000.0
2008-01-22 14:00:00,45.55,45.95,45.49,45.73,257600.0,23.4951,23.7015,23.4642,23.588,257600.0
2008-01-22 14:30:00,45.73,45.87,45.46,45.72,178400.0,23.588,23.6602,23.4487,23.5828,178400.0
2008-01-22 15:00:00,45.72,46.02,45.62,45.71,328800.0,23.5828,23.7376,23.5312,23.5777,328800.0
2008-01-22 15:30:00,45.71,46.11,45.69,45.85,607200.0,23.5777,23.784,23.5673,23.6499,607200.0
2008-01-23 09:30:00,44.5,45.37,44.5,45.06,613800.0,22.9535,23.4023,22.9535,23.2424,613800.0
2008-01-23 10:00:00,45.06,45.52,44.75,45.27,366000.0,23.2424,23.4797,23.0825,23.3507,366000.0
2008-01-23 10:30:00,45.33,45.38,44.94,45.21,513400.0,23.3817,23.4074,23.1805,23.3198,513400.0
2008-01-23 11:00:00,45.2,45.45,45.18,45.24,160200.0,23.3146,23.4435,23.3043,23.3352,160200.0
2008-01-23 11:30:00,45.24,45.28,44.95,45.15,167000.0,23.3352,23.3559,23.1856,23.2888,167000.0
2008-01-23 12:00:00,45.13,45.49,45.1,45.36,161400.0,23.2785,23.4642,23.263,23.3971,161400.0
2008-01-23 12:30:00,45.36,45.39,44.8,44.95,193800.0,23.3971,23.4126,23.1083,23.1856,193800.0
2008-01-23 13:00:00,44.97,45.49,44.9,45.35,158400.0,23.196,23.4642,23.1599,23.392,158400.0
2008-01-23 13:30:00,45.34,45.86,45.14,45.67,160600.0,23.3868,23.655,23.2836,23.557,160600.0
2008-01-23 14:00:00,45.66,45.97,45.47,45.88,229000.0,23.5519,23.7118,23.4539,23.6653,229000.0
2008-01-23 14:30:00,45.88,45.91,45.42,45.75,244200.0,23.6653,23.6808,23.4281,23.5983,244200.0
2008-01-23 15:00:00,45.75,46.77,45.72,46.51,444400.0,23.5983,24.1244,23.5828,23.9903,444400.0
2008-01-23 15:30:00,46.51,47.62,46.51,47.48,627000.0,23.9903,24.5629,23.9903,24.4906,627000.0
2008-01-24 09:30:00,47.52,47.52,46.13,46.23,434000.0,24.5113,24.5113,23.7943,23.8459,434000.0
2008-01-24 10:00:00,46.23,46.42,45.99,46.02,330400.0,23.8459,23.9439,23.7221,23.7376,330400.0
2008-01-24 10:30:00,46.01,46.13,45.64,46.04,267800.0,23.7324,23.7943,23.5416,23.7479,267800.0
2008-01-24 11:00:00,46.01,46.71,45.88,46.68,195000.0,23.7324,24.0935,23.6653,24.078,195000.0
2008-01-24 11:30:00,46.68,46.83,46.41,46.45,153200.0,24.078,24.1554,23.9387,23.9594,153200.0
2008-01-24 12:00:00,46.42,46.52,46.3,46.43,138000.0,23.9439,23.9955,23.882,23.949,138000.0
2008-01-24 12:30:00,46.42,46.45,46.1,46.42,110400.0,23.9439,23.9594,23.7788,23.9439,110400.0
2008-01-24 13:00:00,46.47,46.47,46.07,46.08,140400.0,23.9697,23.9697,23.7634,23.7685,140400.0
2008-01-24 13:30:00,46.08,46.29,46.04,46.11,136800.0,23.7685,23.8768,23.7479,23.784,136800.0
2008-01-24 14:00:00,46.13,46.47,46.05,46.26,207600.0,23.7943,23.9697,23.753,23.8614,207600.0
2008-01-24 14:30:00,46.26,46.38,45.92,46.02,377600.0,23.8614,23.9233,23.686,23.7376,377600.0
2008-01-24 15:00:00,46.03,46.32,46.02,46.21,390800.0,23.7427,23.8923,23.7376,23.8356,390800.0
2008-01-24 15:30:00,46.23,46.33,46.05,46.18,428200.0,23.8459,23.8975,23.753,23.8201,428200.0
2008-01-25 09:30:00,46.67,46.95,46.0,46.8,379400.0,24.0728,24.2173,23.7272,24.1399,379400.0
2008-01-25 10:00:00,46.8,46.9,45.98,45.99,379800.0,24.1399,24.1915,23.7169,23.7221,379800.0
2008-01-25 10:30:00,45.99,46.36,45.92,46.12,361000.0,23.7221,23.9129,23.686,23.7891,361000.0
2008-01-25 11:00:00,46.1,46.44,45.94,46.09,232000.0,23.7788,23.9542,23.6963,23.7737,232000.0
2008-01-25 11:30:00,46.06,46.36,46.06,46.23,137800.0,23.7582,23.9129,23.7582,23.8459,137800.0
2008-01-25 12:00:00,46.25,46.27,46.06,46.09,144000.0,23.8562,23.8665,23.7582,23.7737,144000.0
2008-01-25 12:30:00,46.07,46.19,45.9,45.95,229000.0,23.7634,23.8252,23.6757,23.7015,229000.0
2008-01-25 13:00:00,45.95,46.17,45.83,46.06,163200.0,23.7015,23.8149,23.6396,23.7582,163200.0
2008-01-25 13:30:00,46.05,46.09,45.65,45.71,158800.0,23.753,23.7737,23.5467,23.5777,158800.0
2008-01-25 14:00:00,45.69,45.88,45.46,45.54,261200.0,23.5673,23.6653,23.4487,23.49,261200.0
2008-01-25 14:30:00,45.56,45.63,45.32,45.5,298600.0,23.5003,23.5364,23.3765,23.4693,298600.0
2008-01-25 15:00:00,45.5,45.97,45.49,45.85,278200.0,23.4693,23.7118,23.4642,23.6499,278200.0
2008-01-25 15:30:00,45.84,45.88,45.29,45.47,405800.0,23.6447,23.6653,23.361,23.4539,405800.0
2008-01-28 09:30:00,45.44,46.27,45.19,45.56,248200.0,23.4384,23.8665,23.3094,23.5003,248200.0
2008-01-28 10:00:00,45.52,46.29,45.27,46.05,276600.0,23.4797,23.8768,23.3507,23.753,276600.0
2008-01-28 10:30:00,46.02,46.05,45.59,45.72,143800.0,23.7376,23.753,23.5158,23.5828,143800.0
2008-01-28 11:00:00,45.71,46.18,45.64,46.12,125800.0,23.5777,23.8201,23.5416,23.7891,125800.0
2008-01-28 11:30:00,46.12,46.3,45.94,45.95,107000.0,23.7891,23.882,23.6963,23.7015,107000.0
2008-01-28 12:00:00,45.95,46.05,45.86,45.88,56600.0,23.7015,23.753,23.655,23.6653,56600.0
2008-01-28 12:30:00,45.88,45.98,45.74,45.93,172400.0,23.6653,23.7169,23.5931,23.6911,172400.0
2008-01-28 13:00:00,45.95,46.14,45.83,45.93,196000.0,23.7015,23.7995,23.6396,23.6911,196000.0
2008-01-28 13:30:00,45.92,46.08,45.91,45.96,117600.0,23.686,23.7685,23.6808,23.7066,117600.0
2008-01-28 14:00:00,45.97,46.08,45.94,45.96,97200.0,23.7118,23.7685,23.6963,23.7066,97200.0
2008-01-28 14:30:00,45.98,46.16,45.82,45.95,100200.0,23.7169,23.8098,23.6344,23.7015,100200.0
2008-01-28 15:00:00,45.93,45.95,45.6,45.7,180400.0,23.6911,23.7015,23.5209,23.5725,180400.0
2008-01-28 15:30:00,45.72,46.13,45.67,46.01,229400.0,23.5828,23.7943,23.557,23.7324,229400.0
2008-01-29 09:30:00,46.35,46.59,45.72,46.53,188400.0,23.9078,24.0316,23.5828,24.0006,188400.0
2008-01-29 10:00:00,46.53,46.68,46.29,46.42,199600.0,24.0006,24.078,23.8768,23.9439,199600.0
2008-01-29 10:30:00,46.42,46.59,46.25,46.48,148600.0,23.9439,24.0316,23.8562,23.9748,148600.0
2008-01-29 11:00:00,46.48,46.61,46.24,46.24,147400.0,23.9748,24.0419,23.851,23.851,147400.0
2008-01-29 11:30:00,46.25,46.42,46.21,46.27,105600.0,23.8562,23.9439,23.8356,23.8665,105600.0
2008-01-29 12:00:00,46.24,46.25,45.96,46.0,179400.0,23.851,23.8562,23.7066,23.7272,179400.0
2008-01-29 12:30:00,45.99,46.1,45.87,45.87,226000.0,23.7221,23.7788,23.6602,23.6602,226000.0
2008-01-29 13:00:00,45.87,46.1,45.8,46.06,161000.0,23.6602,23.7788,23.6241,23.7582,161000.0
2008-01-29 13:30:00,46.06,46.13,46.01,46.06,109800.0,23.7582,23.7943,23.7324,23.7582,109800.0
2008-01-29 14:00:00,46.04,46.07,45.88,45.98,145200.0,23.7479,23.7634,23.6653,23.7169,145200.0
2008-01-29 14:30:00,46.01,46.35,45.92,46.01,169800.0,23.7324,23.9078,23.686,23.7324,169800.0
2008-01-29 15:00:00,45.99,46.18,45.97,46.05,180600.0,23.7221,23.8201,23.7118,23.753,180600.0
2008-01-29 15:30:00,46.05,46.23,45.98,46.02,341800.0,23.753,23.8459,23.7169,23.7376,341800.0
2008-01-30 09:30:00,45.98,46.37,45.47,45.56,312200.0,23.7169,23.9181,23.4539,23.5003,312200.0
2008-01-30 10:00:00,45.57,45.92,45.57,45.74,221600.0,23.5054,23.686,23.5054,23.5931,221600.0
2008-01-30 10:30:00,45.72,45.97,45.68,45.94,210000.0,23.5828,23.7118,23.5622,23.6963,210000.0
2008-01-30 11:00:00,45.94,46.16,45.92,46.02,320000.0,23.6963,23.8098,23.686,23.7376,320000.0
2008-01-30 11:30:00,46.01,46.04,45.89,45.92,186800.0,23.7324,23.7479,23.6705,23.686,186800.0
2008-01-30 12:00:00,45.93,46.02,45.92,45.97,149000.0,23.6911,23.7376,23.686,23.7118,149000.0
2008-01-30 12:30:00,45.99,46.01,45.8,45.96,306400.0,23.7221,23.7324,23.6241,23.7066,306400.0
2008-01-30 13:00:00,45.97,46.05,45.92,46.01,63000.0,23.7118,23.753,23.686,23.7324,63000.0
2008-01-30 13:30:00,46.01,46.01,45.88,45.94,105800.0,23.7324,23.7324,23.6653,23.6963,105800.0
2008-01-30 14:00:00,45.94,46.67,45.87,46.16,468200.0,23.6963,24.0728,23.6602,23.8098,468200.0
2008-01-30 14:30:00,46.17,46.74,45.82,46.63,522000.0,23.8149,24.1089,23.6344,24.0522,522000.0
2008-01-30 15:00:00,46.63,46.75,45.97,46.25,473800.0,24.0522,24.1141,23.7118,23.8562,473800.0
2008-01-30 15:30:00,46.27,46.39,45.82,46.05,737600.0,23.8665,23.9284,23.6344,23.753,737600.0
2008-01-31 09:30:00,45.65,46.17,45.46,45.95,233000.0,23.5467,23.8149,23.4487,23.7015,233000.0
2008-01-31 10:00:00,45.95,46.33,45.76,46.04,159800.0,23.7015,23.8975,23.6035,23.7479,159800.0
2008-01-31 10:30:00,45.99,46.34,45.88,46.33,241600.0,23.7221,23.9026,23.6653,23.8975,241600.0
2008-01-31 11:00:00,46.35,46.56,46.02,46.52,140400.0,23.9078,24.0161,23.7376,23.9955,140400.0
2008-01-31 11:30:00,46.51,46.84,46.27,46.6,293800.0,23.9903,24.1605,23.8665,24.0367,293800.0
2008-01-31 12:00:00,46.62,46.69,46.41,46.51,213200.0,24.047,24.0832,23.9387,23.9903,213200.0
2008-01-31 12:30:00,46.51,46.64,46.24,46.48,131200.0,23.9903,24.0574,23.851,23.9748,131200.0
2008-01-31 13:00:00,46.48,46.74,46.27,46.65,164000.0,23.9748,24.1089,23.8665,24.0625,164000.0
2008-01-31 13:30:00,46.65,46.76,46.54,46.72,150600.0,24.0625,24.1193,24.0058,24.0986,150600.0
2008-01-31 14:00:00,46.71,46.82,46.58,46.68,229400.0,24.0935,24.1502,24.0264,24.078,229400.0
2008-01-31 14:30:00,46.67,46.89,46.56,46.88,344600.0,24.0728,24.1863,24.0161,24.1812,344600.0
2008-01-31 15:00:00,46.9,47.49,46.77,47.4,337000.0,24.1915,24.4958,24.1244,24.4494,337000.0
2008-01-31 15:30:00,47.39,48.06,47.27,47.65,987600.0,24.4442,24.7898,24.3823,24.5783,987600.0
2008-02-01 09:30:00,48.21,48.49,47.66,48.23,321600.0,24.8672,25.0116,24.5835,24.8775,321600.0
2008-02-01 10:00:00,48.21,48.55,47.89,48.2,259800.0,24.8672,25.0426,24.7021,24.862,259800.0
2008-02-01 10:30:00,48.18,48.18,47.53,47.66,210200.0,24.8517,24.8517,24.5164,24.5835,210200.0
2008-02-01 11:00:00,47.63,47.75,47.4,47.7,198600.0,24.568,24.6299,24.4494,24.6041,198600.0
2008-02-01 11:30:00,47.69,48.45,47.67,48.4,224800.0,24.599,24.991,24.5886,24.9652,224800.0
2008-02-01 12:00:00,48.4,48.43,47.9,47.93,245600.0,24.9652,24.9807,24.7073,24.7228,245600.0
2008-02-01 12:30:00,47.93,47.95,47.5,47.63,229200.0,24.7228,24.7331,24.501,24.568,229200.0
2008-02-01 13:00:00,47.64,47.89,47.59,47.83,134400.0,24.5732,24.7021,24.5474,24.6712,134400.0
2008-02-01 13:30:00,47.85,47.98,47.7,47.73,134400.0,24.6815,24.7485,24.6041,24.6196,134400.0
2008-02-01 14:00:00,47.73,47.93,47.7,47.87,152400.0,24.6196,24.7228,24.6041,24.6918,152400.0
2008-02-01 14:30:00,47.85,47.91,47.71,47.76,242600.0,24.6815,24.7124,24.6093,24.6351,242600.0
2008-02-01 15:00:00,47.74,47.85,47.38,47.68,402000.0,24.6248,24.6815,24.4391,24.5938,402000.0
2008-02-01 15:30:00,47.69,47.81,47.65,47.77,414600.0,24.599,24.6609,24.5783,24.6402,414600.0
2008-02-04 09:30:00,47.93,48.5,47.43,47.9,299600.0,24.7228,25.0168,24.4649,24.7073,299600.0
2008-02-04 10:00:00,47.88,48.08,47.8,48.02,270400.0,24.697,24.8001,24.6557,24.7692,270400.0
2008-02-04 10:30:00,48.01,48.48,47.87,48.09,163400.0,24.764,25.0065,24.6918,24.8053,163400.0
2008-02-04 11:00:00,48.08,48.23,47.93,48.21,171400.0,24.8001,24.8775,24.7228,24.8672,171400.0
2008-02-04 11:30:00,48.22,48.34,48.19,48.24,98200.0,24.8723,24.9342,24.8569,24.8827,98200.0
2008-02-04 12:00:00,48.25,48.49,48.21,48.43,124000.0,24.8878,25.0116,24.8672,24.9807,124000.0
2008-02-04 12:30:00,48.43,48.51,48.41,48.47,86400.0,24.9807,25.0219,24.9703,25.0013,86400.0
2008-02-04 13:00:00,48.49,48.49,48.31,48.48,106400.0,25.0116,25.0116,24.9188,25.0065,106400.0
2008-02-04 13:30:00,48.46,48.58,48.46,48.49,87800.0,24.9961,25.058,24.9961,25.0116,87800.0
2008-02-04 14:00:00,48.48,48.69,48.45,48.59,102200.0,25.0065,25.1148,24.991,25.0632,102200.0
2008-02-04 14:30:00,48.58,48.65,48.44,48.52,254000.0,25.058,25.0941,24.9858,25.0271,254000.0
2008-02-04 15:00:00,48.51,48.55,48.32,48.35,252600.0,25.0219,25.0426,24.9239,24.9394,252600.0
2008-02-04 15:30:00,48.34,48.45,48.04,48.19,504000.0,24.9342,24.991,24.7795,24.8569,504000.0
2008-02-05 09:30:00,47.34,47.9,47.17,47.52,257200.0,24.4184,24.7073,24.3307,24.5113,257200.0
2008-02-05 10:00:00,47.49,47.56,46.78,47.02,199500.0,24.4958,24.5319,24.1296,24.2534,199500.0
2008-02-05 10:30:00,47.01,47.13,46.76,46.84,166200.0,24.2482,24.3101,24.1193,24.1605,166200.0
2008-02-05 11:00:00,46.88,46.96,46.72,46.9,142500.0,24.1812,24.2224,24.0986,24.1915,142500.0
2008-02-05 11:30:00,46.9,47.06,46.81,46.83,148300.0,24.1915,24.274,24.1451,24.1554,148300.0
2008-02-05 12:00:00,46.84,46.94,46.43,46.46,135900.0,24.1605,24.2121,23.949,23.9645,135900.0
2008-02-05 12:30:00,46.44,46.56,46.2,46.3,165100.0,23.9542,24.0161,23.8304,23.882,165100.0
2008-02-05 13:00:00,46.3,46.44,46.15,46.16,127100.0,23.882,23.9542,23.8046,23.8098,127100.0
2008-02-05 13:30:00,46.18,46.23,45.98,46.05,161400.0,23.8201,23.8459,23.7169,23.753,161400.0
2008-02-05 14:00:00,46.04,46.13,45.93,45.94,162700.0,23.7479,23.7943,23.6911,23.6963,162700.0
2008-02-05 14:30:00,45.94,46.12,45.94,45.96,167700.0,23.6963,23.7891,23.6963,23.7066,167700.0
2008-02-05 15:00:00,45.96,45.96,45.62,45.68,258800.0,23.7066,23.7066,23.5312,23.5622,258800.0
2008-02-05 15:30:00,45.67,45.91,45.49,45.74,650100.0,23.557,23.6808,23.4642,23.5931,650100.0
2008-02-06 09:30:00,46.11,46.77,45.89,46.24,233700.0,23.784,24.1244,23.6705,23.851,233700.0
2008-02-06 10:00:00,46.24,46.4,45.89,46.21,131700.0,23.851,23.9336,23.6705,23.8356,131700.0
2008-02-06 10:30:00,46.21,46.44,46.01,46.4,131100.0,23.8356,23.9542,23.7324,23.9336,131100.0
2008-02-06 11:00:00,46.4,46.64,46.31,46.52,131600.0,23.9336,24.0574,23.8871,23.9955,131600.0
2008-02-06 11:30:00,46.53,46.57,46.25,46.26,63900.0,24.0006,24.0213,23.8562,23.8614,63900.0
2008-02-06 12:00:00,46.25,46.26,46.08,46.11,73300.0,23.8562,23.8614,23.7685,23.784,73300.0
2008-02-06 12:30:00,46.11,46.17,46.06,46.11,75000.0,23.784,23.8149,23.7582,23.784,75000.0
2008-02-06 13:00:00,46.1,46.16,46.03,46.04,80400.0,23.7788,23.8098,23.7427,23.7479,80400.0
2008-02-06 13:30:00,46.04,46.05,45.77,45.77,88100.0,23.7479,23.753,23.6086,23.6086,88100.0
2008-02-06 14:00:00,45.78,45.93,45.68,45.7,124100.0,23.6138,23.6911,23.5622,23.5725,124100.0
2008-02-06 14:30:00,45.7,45.86,45.67,45.86,189100.0,23.5725,23.655,23.557,23.655,189100.0
2008-02-06 15:00:00,45.86,45.98,45.65,45.78,172500.0,23.655,23.7169,23.5467,23.6138,172500.0
2008-02-06 15:30:00,45.76,45.8,45.51,45.77,218900.0,23.6035,23.6241,23.4745,23.6086,218900.0
2008-02-07 09:30:00,45.45,45.74,45.25,45.43,419800.0,23.4435,23.5931,23.3404,23.4332,419800.0
2008-02-07 10:00:00,45.41,45.77,45.29,45.51,215100.0,23.4229,23.6086,23.361,23.4745,215100.0
2008-02-07 10:30:00,45.5,45.67,45.46,45.53,126200.0,23.4693,23.557,23.4487,23.4848,126200.0
2008-02-07 11:00:00,45.55,45.61,45.27,45.43,72900.0,23.4951,23.5261,23.3507,23.4332,72900.0
2008-02-07 11:30:00,45.44,45.54,45.37,45.43,64000.0,23.4384,23.49,23.4023,23.4332,64000.0
2008-02-07 12:00:00,45.43,45.47,45.23,45.29,70100.0,23.4332,23.4539,23.3301,23.361,70100.0
2008-02-07 12:30:00,45.3,45.76,45.28,45.7,146400.0,23.3662,23.6035,23.3559,23.5725,146400.0
2008-02-07 13:00:00,45.7,45.72,45.59,45.7,90900.0,23.5725,23.5828,23.5158,23.5725,90900.0
2008-02-07 13:30:00,45.71,46.03,45.66,46.0,110200.0,23.5777,23.7427,23.5519,23.7272,110200.0
2008-02-07 14:00:00,46.0,46.23,45.83,46.01,224300.0,23.7272,23.8459,23.6396,23.7324,224300.0
2008-02-07 14:30:00,46.01,46.01,45.56,45.67,121700.0,23.7324,23.7324,23.5003,23.557,121700.0
2008-02-07 15:00:00,45.66,45.77,45.36,45.66,156500.0,23.5519,23.6086,23.3971,23.5519,156500.0
2008-02-07 15:30:00,45.69,45.93,45.67,45.93,266000.0,23.5673,23.6911,23.557,23.6911,266000.0
2008-02-08 09:30:00,45.67,45.67,44.99,45.1,214100.0,23.557,23.557,23.2063,23.263,214100.0
2008-02-08 10:00:00,45.09,45.55,45.02,45.5,154000.0,23.2579,23.4951,23.2218,23.4693,154000.0
2008-02-08 10:30:00,45.47,45.76,45.42,45.6,123200.0,23.4539,23.6035,23.4281,23.5209,123200.0
2008-02-08 11:00:00,45.59,45.82,45.5,45.63,151200.0,23.5158,23.6344,23.4693,23.5364,151200.0
2008-02-08 11:30:00,45.62,45.7,45.38,45.44,104300.0,23.5312,23.5725,23.4074,23.4384,104300.0
2008-02-08 12:00:00,45.42,45.6,45.31,45.52,100200.0,23.4281,23.5209,23.3713,23.4797,100200.0
2008-02-08 12:30:00,45.52,45.56,45.32,45.55,110300.0,23.4797,23.5003,23.3765,23.4951,110300.0
2008-02-08 13:00:00,45.57,45.61,45.37,45.6,137000.0,23.5054,23.5261,23.4023,23.5209,137000.0
2008-02-08 13:30:00,45.6,45.82,45.42,45.79,150600.0,23.5209,23.6344,23.4281,23.6189,150600.0
2008-02-08 14:00:00,45.8,45.8,45.52,45.64,123600.0,23.6241,23.6241,23.4797,23.5416,123600.0
2008-02-08 14:30:00,45.65,45.71,45.51,45.64,197400.0,23.5467,23.5777,23.4745,23.5416,197400.0
2008-02-08 15:00:00,45.63,45.74,45.5,45.7,428900.0,23.5364,23.5931,23.4693,23.5725,428900.0
2008-02-08 15:30:00,45.69,45.88,45.59,45.73,509500.0,23.5673,23.6653,23.5158,23.588,509500.0
2008-02-11 09:30:00,45.73,45.75,45.24,45.35,230500.0,23.588,23.5983,23.3352,23.392,230500.0
2008-02-11 10:00:00,45.32,45.39,45.04,45.31,184600.0,23.3765,23.4126,23.2321,23.3713,184600.0
2008-02-11 10:30:00,45.33,45.33,45.08,45.16,105500.0,23.3817,23.3817,23.2527,23.294,105500.0
2008-02-11 11:00:00,45.15,45.34,45.08,45.26,113800.0,23.2888,23.3868,23.2527,23.3455,113800.0
2008-02-11 11:30:00,45.25,45.34,45.17,45.22,141200.0,23.3404,23.3868,23.2991,23.3249,141200.0
2008-02-11 12:00:00,45.24,45.38,45.17,45.27,193100.0,23.3352,23.4074,23.2991,23.3507,193100.0
2008-02-11 12:30:00,45.27,45.5,45.23,45.42,289200.0,23.3507,23.4693,23.3301,23.4281,289200.0
2008-02-11 13:00:00,45.42,45.6,45.4,45.6,157800.0,23.4281,23.5209,23.4178,23.5209,157800.0
2008-02-11 13:30:00,45.6,45.69,45.45,45.53,128200.0,23.5209,23.5673,23.4435,23.4848,128200.0
2008-02-11 14:00:00,45.54,45.59,45.44,45.46,162400.0,23.49,23.5158,23.4384,23.4487,162400.0
2008-02-11 14:30:00,45.45,45.51,45.43,45.44,203400.0,23.4435,23.4745,23.4332,23.4384,203400.0
2008-02-11 15:00:00,45.45,45.68,45.37,45.65,188100.0,23.4435,23.5622,23.4023,23.5467,188100.0
2008-02-11 15:30:00,45.64,45.67,45.44,45.51,436500.0,23.5416,23.557,23.4384,23.4745,436500.0
2008-02-12 09:30:00,45.85,46.09,45.5,46.08,224500.0,23.6499,23.7737,23.4693,23.7685,224500.0
2008-02-12 10:00:00,46.09,46.5,46.01,46.36,196000.0,23.7737,23.9851,23.7324,23.9129,196000.0
2008-02-12 10:30:00,46.36,46.46,46.22,46.29,224500.0,23.9129,23.9645,23.8407,23.8768,224500.0
2008-02-12 11:00:00,46.3,46.43,46.22,46.32,147300.0,23.882,23.949,23.8407,23.8923,147300.0
2008-02-12 11:30:00,46.33,46.38,46.1,46.13,135100.0,23.8975,23.9233,23.7788,23.7943,135100.0
2008-02-12 12:00:00,46.13,46.2,46.02,46.07,206700.0,23.7943,23.8304,23.7376,23.7634,206700.0
2008-02-12 12:30:00,46.09,46.32,46.02,46.32,133500.0,23.7737,23.8923,23.7376,23.8923,133500.0
2008-02-12 13:00:00,46.32,46.39,46.28,46.39,109900.0,23.8923,23.9284,23.8717,23.9284,109900.0
2008-02-12 13:30:00,46.38,46.42,46.26,46.29,99100.0,23.9233,23.9439,23.8614,23.8768,99100.0
2008-02-12 14:00:00,46.29,46.37,46.27,46.31,146300.0,23.8768,23.9181,23.8665,23.8871,146300.0
2008-02-12 14:30:00,46.31,46.45,46.23,46.39,140800.0,23.8871,23.9594,23.8459,23.9284,140800.0
2008-02-12 15:00:00,46.4,46.4,46.05,46.25,176700.0,23.9336,23.9336,23.753,23.8562,176700.0
2008-02-12 15:30:00,46.25,46.35,45.91,46.35,310100.0,23.8562,23.9078,23.6808,23.9078,310100.0
2008-02-13 09:30:00,46.68,47.21,46.57,47.04,254500.0,24.078,24.3514,24.0213,24.2637,254500.0
2008-02-13 10:00:00,47.0,47.15,46.8,46.9,174600.0,24.2431,24.3204,24.1399,24.1915,174600.0
2008-02-13 10:30:00,46.9,46.99,46.72,46.73,139700.0,24.1915,24.2379,24.0986,24.1038,139700.0
2008-02-13 11:00:00,46.74,46.84,46.68,46.83,117000.0,24.1089,24.1605,24.078,24.1554,117000.0
2008-02-13 11:30:00,46.8,46.85,46.55,46.56,437400.0,24.1399,24.1657,24.0109,24.0161,437400.0
2008-02-13 12:00:00,46.55,46.72,46.52,46.56,158100.0,24.0109,24.0986,23.9955,24.0161,158100.0
2008-02-13 12:30:00,46.56,46.67,46.51,46.56,138100.0,24.0161,24.0728,23.9903,24.0161,138100.0
2008-02-13 13:00:00,46.56,46.84,46.52,46.8,159800.0,24.0161,24.1605,23.9955,24.1399,159800.0
2008-02-13 13:30:00,46.79,46.86,46.7,46.76,129300.0,24.1347,24.1708,24.0883,24.1193,129300.0
2008-02-13 14:00:00,46.75,46.81,46.69,46.77,203800.0,24.1141,24.1451,24.0832,24.1244,203800.0
2008-02-13 14:30:00,46.77,46.91,46.71,46.86,189300.0,24.1244,24.1966,24.0935,24.1708,189300.0
2008-02-13 15:00:00,46.87,47.04,46.73,46.98,363500.0,24.176,24.2637,24.1038,24.2327,363500.0
2008-02-13 15:30:00,46.99,47.04,46.83,46.99,443800.0,24.2379,24.2637,24.1554,24.2379,443800.0
2008-02-14 09:30:00,47.13,47.72,46.81,47.18,258500.0,24.3101,24.6144,24.1451,24.3359,258500.0
2008-02-14 10:00:00,47.18,47.33,46.72,46.93,330800.0,24.3359,24.4133,24.0986,24.2069,330800.0
2008-02-14 10:30:00,46.95,47.11,46.83,47.07,304700.0,24.2173,24.2998,24.1554,24.2792,304700.0
2008-02-14 11:00:00,47.07,47.21,46.86,47.05,199500.0,24.2792,24.3514,24.1708,24.2688,199500.0
2008-02-14 11:30:00,47.05,47.05,46.95,47.0,197700.0,24.2688,24.2688,24.2173,24.2431,197700.0
2008-02-14 12:00:00,46.98,47.12,46.92,47.0,107700.0,24.2327,24.305,24.2018,24.2431,107700.0
2008-02-14 12:30:00,46.99,47.01,46.84,46.86,53200.0,24.2379,24.2482,24.1605,24.1708,53200.0
2008-02-14 13:00:00,46.87,46.92,46.64,46.69,95500.0,24.176,24.2018,24.0574,24.0832,95500.0
2008-02-14 13:30:00,46.68,46.81,46.66,46.74,66700.0,24.078,24.1451,24.0677,24.1089,66700.0
2008-02-14 14:00:00,46.73,46.77,46.64,46.68,91400.0,24.1038,24.1244,24.0574,24.078,91400.0
2008-02-14 14:30:00,46.67,46.7,46.3,46.68,148000.0,24.0728,24.0883,23.882,24.078,148000.0
2008-02-14 15:00:00,46.7,46.9,46.59,46.85,274200.0,24.0883,24.1915,24.0316,24.1657,274200.0
2008-02-14 15:30:00,46.85,46.93,46.56,46.59,489300.0,24.1657,24.2069,24.0161,24.0316,489300.0
2008-02-15 09:30:00,46.64,46.64,46.27,46.49,493800.0,24.0574,24.0574,23.8665,23.98,493800.0
2008-02-15 10:00:00,46.49,46.94,46.42,46.63,254000.0,23.98,24.2121,23.9439,24.0522,254000.0
2008-02-15 10:30:00,46.63,46.79,46.36,46.37,156900.0,24.0522,24.1347,23.9129,23.9181,156900.0
2008-02-15 11:00:00,46.37,46.38,46.14,46.31,146400.0,23.9181,23.9233,23.7995,23.8871,146400.0
2008-02-15 11:30:00,46.31,46.62,46.28,46.62,113000.0,23.8871,24.047,23.8717,24.047,113000.0
2008-02-15 12:00:00,46.63,46.8,46.21,46.22,135700.0,24.0522,24.1399,23.8356,23.8407,135700.0
2008-02-15 12:30:00,46.23,46.37,46.1,46.36,139200.0,23.8459,23.9181,23.7788,23.9129,139200.0
2008-02-15 13:00:00,46.36,46.46,46.22,46.42,44400.0,23.9129,23.9645,23.8407,23.9439,44400.0
2008-02-15 13:30:00,46.4,46.48,46.31,46.41,62200.0,23.9336,23.9748,23.8871,23.9387,62200.0
2008-02-15 14:00:00,46.41,46.44,46.26,46.38,92200.0,23.9387,23.9542,23.8614,23.9233,92200.0
2008-02-15 14:30:00,46.4,46.57,46.37,46.51,86600.0,23.9336,24.0213,23.9181,23.9903,86600.0
2008-02-15 15:00:00,46.51,46.69,46.44,46.61,80900.0,23.9903,24.0832,23.9542,24.0419,80900.0
2008-02-15 15:30:00,46.59,46.81,46.57,46.76,160900.0,24.0316,24.1451,24.0213,24.1193,160900.0
2008-02-19 09:30:00,47.44,47.46,46.95,46.97,230000.0,24.47,24.4803,24.2173,24.2276,230000.0
2008-02-19 10:00:00,46.97,47.12,46.89,46.89,135600.0,24.2276,24.305,24.1863,24.1863,135600.0
2008-02-19 10:30:00,46.89,47.0,46.8,46.9,97300.0,24.1863,24.2431,24.1399,24.1915,97300.0
2008-02-19 11:00:00,46.9,46.92,46.62,46.76,242500.0,24.1915,24.2018,24.047,24.1193,242500.0
2008-02-19 11:30:00,46.76,46.9,46.66,46.69,120800.0,24.1193,24.1915,24.0677,24.0832,120800.0
2008-02-19 12:00:00,46.69,46.78,46.66,46.69,65800.0,24.0832,24.1296,24.0677,24.0832,65800.0
2008-02-19 12:30:00,46.69,46.69,46.52,46.53,80200.0,24.0832,24.0832,23.9955,24.0006,80200.0
2008-02-19 13:00:00,46.55,46.69,46.51,46.6,119800.0,24.0109,24.0832,23.9903,24.0367,119800.0
2008-02-19 13:30:00,46.59,46.64,46.47,46.48,126000.0,24.0316,24.0574,23.9697,23.9748,126000.0
2008-02-19 14:00:00,46.49,46.53,46.41,46.41,86100.0,23.98,24.0006,23.9387,23.9387,86100.0
2008-02-19 14:30:00,46.41,46.47,46.19,46.19,108500.0,23.9387,23.9697,23.8252,23.8252,108500.0
2008-02-19 15:00:00,46.18,46.2,46.01,46.09,232900.0,23.8201,23.8304,23.7324,23.7737,232900.0
2008-02-19 15:30:00,46.1,46.35,46.09,46.23,295600.0,23.7788,23.9078,23.7737,23.8459,295600.0
2008-02-20 09:30:00,46.01,46.21,45.5,45.5,218900.0,23.7324,23.8356,23.4693,23.4693,218900.0
2008-02-20 10:00:00,45.5,45.69,45.42,45.62,133000.0,23.4693,23.5673,23.4281,23.5312,133000.0
2008-02-20 10:30:00,45.61,45.86,45.52,45.56,134900.0,23.5261,23.655,23.4797,23.5003,134900.0
2008-02-20 11:00:00,45.58,45.85,45.56,45.83,102500.0,23.5106,23.6499,23.5003,23.6396,102500.0
2008-02-20 11:30:00,45.82,45.85,45.75,45.78,85200.0,23.6344,23.6499,23.5983,23.6138,85200.0
2008-02-20 12:00:00,45.79,46.17,45.76,45.95,164100.0,23.6189,23.8149,23.6035,23.7015,164100.0
2008-02-20 12:30:00,45.96,46.12,45.96,46.08,63300.0,23.7066,23.7891,23.7066,23.7685,63300.0
2008-02-20 13:00:00,46.08,46.32,46.07,46.19,146300.0,23.7685,23.8923,23.7634,23.8252,146300.0
2008-02-20 13:30:00,46.2,46.3,46.05,46.15,143300.0,23.8304,23.882,23.753,23.8046,143300.0
2008-02-20 14:00:00,46.14,46.32,46.06,46.2,375600.0,23.7995,23.8923,23.7582,23.8304,375600.0
2008-02-20 14:30:00,46.19,46.57,46.11,46.46,169800.0,23.8252,24.0213,23.784,23.9645,169800.0
2008-02-20 15:00:00,46.48,46.57,46.3,46.4,124000.0,23.9748,24.0213,23.882,23.9336,124000.0
2008-02-20 15:30:00,46.4,46.56,46.34,46.56,364200.0,23.9336,24.0161,23.9026,24.0161,364200.0
2008-02-21 09:30:00,46.55,46.75,46.36,46.68,82500.0,24.0109,24.1141,23.9129,24.078,82500.0
2008-02-21 10:00:00,46.68,46.87,46.45,46.78,117900.0,24.078,24.176,23.9594,24.1296,117900.0
2008-02-21 10:30:00,46.79,46.8,46.42,46.5,136200.0,24.1347,24.1399,23.9439,23.9851,136200.0
2008-02-21 11:00:00,46.5,46.56,46.37,46.53,77600.0,23.9851,24.0161,23.9181,24.0006,77600.0
2008-02-21 11:30:00,46.56,46.7,46.51,46.56,283200.0,24.0161,24.0883,23.9903,24.0161,283200.0
2008-02-21 12:00:00,46.54,46.57,46.39,46.44,300100.0,24.0058,24.0213,23.9284,23.9542,300100.0
2008-02-21 12:30:00,46.42,46.68,46.4,46.62,101000.0,23.9439,24.078,23.9336,24.047,101000.0
2008-02-21 13:00:00,46.59,46.59,46.15,46.2,146200.0,24.0316,24.0316,23.8046,23.8304,146200.0
2008-02-21 13:30:00,46.2,46.2,46.02,46.12,107100.0,23.8304,23.8304,23.7376,23.7891,107100.0
2008-02-21 14:00:00,46.11,46.16,46.01,46.05,96700.0,23.784,23.8098,23.7324,23.753,96700.0
2008-02-21 14:30:00,46.05,46.12,45.96,46.07,125700.0,23.753,23.7891,23.7066,23.7634,125700.0
2008-02-21 15:00:00,46.07,46.08,45.73,45.76,142600.0,23.7634,23.7685,23.588,23.6035,142600.0
2008-02-21 15:30:00,45.76,45.91,45.5,45.72,384300.0,23.6035,23.6808,23.4693,23.5828,384300.0
2008-02-22 09:30:00,46.11,46.3,45.9,46.11,172900.0,23.784,23.882,23.6757,23.784,172900.0
2008-02-22 10:00:00,46.11,46.11,45.56,45.67,184400.0,23.784,23.784,23.5003,23.557,184400.0
2008-02-22 10:30:00,45.68,45.69,45.26,45.41,298000.0,23.5622,23.5673,23.3455,23.4229,298000.0
2008-02-22 11:00:00,45.41,45.64,45.31,45.52,442100.0,23.4229,23.5416,23.3713,23.4797,442100.0
2008-02-22 11:30:00,45.52,45.68,45.5,45.6,131800.0,23.4797,23.5622,23.4693,23.5209,131800.0
2008-02-22 12:00:00,45.6,45.6,45.32,45.42,90200.0,23.5209,23.5209,23.3765,23.4281,90200.0
2008-02-22 12:30:00,45.42,45.6,45.34,45.58,105800.0,23.4281,23.5209,23.3868,23.5106,105800.0
2008-02-22 13:00:00,45.56,45.67,45.5,45.54,76100.0,23.5003,23.557,23.4693,23.49,76100.0
2008-02-22 13:30:00,45.52,45.66,45.4,45.61,73100.0,23.4797,23.5519,23.4178,23.5261,73100.0
2008-02-22 14:00:00,45.58,45.61,45.44,45.54,74400.0,23.5106,23.5261,23.4384,23.49,74400.0
2008-02-22 14:30:00,45.53,45.7,45.45,45.6,92900.0,23.4848,23.5725,23.4435,23.5209,92900.0
2008-02-22 15:00:00,45.58,45.63,45.33,45.55,145700.0,23.5106,23.5364,23.3817,23.4951,145700.0
2008-02-22 15:30:00,45.56,46.09,45.5,46.03,465600.0,23.5003,23.7737,23.4693,23.7427,465600.0
2008-02-25 09:30:00,46.08,46.48,45.82,45.85,134400.0,23.7685,23.9748,23.6344,23.6499,134400.0
2008-02-25 10:00:00,45.85,46.1,45.74,46.05,190000.0,23.6499,23.7788,23.5931,23.753,190000.0
2008-02-25 10:30:00,46.05,46.07,45.9,45.99,102900.0,23.753,23.7634,23.6757,23.7221,102900.0
2008-02-25 11:00:00,45.98,46.01,45.81,45.99,89400.0,23.7169,23.7324,23.6292,23.7221,89400.0
2008-02-25 11:30:00,46.0,46.21,46.0,46.09,141100.0,23.7272,23.8356,23.7272,23.7737,141100.0
2008-02-25 12:00:00,46.08,46.17,45.95,45.96,149200.0,23.7685,23.8149,23.7015,23.7066,149200.0
2008-02-25 12:30:00,45.97,46.02,45.91,45.93,100900.0,23.7118,23.7376,23.6808,23.6911,100900.0
2008-02-25 13:00:00,45.91,46.01,45.85,45.89,167000.0,23.6808,23.7324,23.6499,23.6705,167000.0
2008-02-25 13:30:00,45.88,45.91,45.76,45.85,141100.0,23.6653,23.6808,23.6035,23.6499,141100.0
2008-02-25 14:00:00,45.86,46.3,45.82,46.26,195000.0,23.655,23.882,23.6344,23.8614,195000.0
2008-02-25 14:30:00,46.26,46.3,45.94,46.1,206400.0,23.8614,23.882,23.6963,23.7788,206400.0
2008-02-25 15:00:00,46.1,46.15,45.92,46.09,235600.0,23.7788,23.8046,23.686,23.7737,235600.0
2008-02-25 15:30:00,46.08,46.35,46.04,46.16,554400.0,23.7685,23.9078,23.7479,23.8098,554400.0
2008-02-26 09:30:00,46.06,46.38,46.06,46.28,163000.0,23.7582,23.9233,23.7582,23.8717,163000.0
2008-02-26 10:00:00,46.28,46.46,46.15,46.22,226300.0,23.8717,23.9645,23.8046,23.8407,226300.0
2008-02-26 10:30:00,46.2,46.25,45.89,46.15,219300.0,23.8304,23.8562,23.6705,23.8046,219300.0
2008-02-26 11:00:00,46.13,46.44,46.11,46.41,180800.0,23.7943,23.9542,23.784,23.9387,180800.0
2008-02-26 11:30:00,46.41,46.58,46.37,46.56,133400.0,23.9387,24.0264,23.9181,24.0161,133400.0
2008-02-26 12:00:00,46.56,46.69,46.29,46.57,108600.0,24.0161,24.0832,23.8768,24.0213,108600.0
2008-02-26 12:30:00,46.57,46.67,46.52,46.65,99400.0,24.0213,24.0728,23.9955,24.0625,99400.0
2008-02-26 13:00:00,46.65,46.7,46.56,46.62,101700.0,24.0625,24.0883,24.0161,24.047,101700.0
2008-02-26 13:30:00,46.62,46.79,46.57,46.66,119100.0,24.047,24.1347,24.0213,24.0677,119100.0
2008-02-26 14:00:00,46.65,46.67,46.51,46.6,121300.0,24.0625,24.0728,23.9903,24.0367,121300.0
2008-02-26 14:30:00,46.61,46.85,46.61,46.83,105200.0,24.0419,24.1657,24.0419,24.1554,105200.0
2008-02-26 15:00:00,46.83,46.9,46.68,46.9,265700.0,24.1554,24.1915,24.078,24.1915,265700.0
2008-02-26 15:30:00,46.9,46.98,46.78,46.98,474000.0,24.1915,24.2327,24.1296,24.2327,474000.0
2008-02-27 09:30:00,46.81,46.94,46.51,46.79,173200.0,24.1451,24.2121,23.9903,24.1347,173200.0
2008-02-27 10:00:00,46.78,46.85,46.38,46.38,185000.0,24.1296,24.1657,23.9233,23.9233,185000.0
2008-02-27 10:30:00,46.39,46.7,46.36,46.56,297300.0,23.9284,24.0883,23.9129,24.0161,297300.0
2008-02-27 11:00:00,46.56,46.75,46.54,46.67,248200.0,24.0161,24.1141,24.0058,24.0728,248200.0
2008-02-27 11:30:00,46.67,46.93,46.66,46.92,342700.0,24.0728,24.2069,24.0677,24.2018,342700.0
2008-02-27 12:00:00,46.92,46.99,46.78,46.78,195200.0,24.2018,24.2379,24.1296,24.1296,195200.0
2008-02-27 12:30:00,46.79,46.81,46.69,46.76,104400.0,24.1347,24.1451,24.0832,24.1193,104400.0
2008-02-27 13:00:00,46.76,46.8,46.56,46.68,141600.0,24.1193,24.1399,24.0161,24.078,141600.0
2008-02-27 13:30:00,46.68,46.73,46.55,46.63,202500.0,24.078,24.1038,24.0109,24.0522,202500.0
2008-02-27 14:00:00,46.62,46.63,46.24,46.3,250600.0,24.047,24.0522,23.851,23.882,250600.0
2008-02-27 14:30:00,46.3,46.4,46.15,46.27,150000.0,23.882,23.9336,23.8046,23.8665,150000.0
2008-02-27 15:00:00,46.26,46.3,46.08,46.19,204700.0,23.8614,23.882,23.7685,23.8252,204700.0
2008-02-27 15:30:00,46.19,46.2,45.82,45.94,429300.0,23.8252,23.8304,23.6344,23.6963,429300.0
2008-02-28 09:30:00,45.47,45.9,45.33,45.47,241400.0,23.4539,23.6757,23.3817,23.4539,241400.0
2008-02-28 10:00:00,45.47,45.79,45.35,45.59,205400.0,23.4539,23.6189,23.392,23.5158,205400.0
2008-02-28 10:30:00,45.59,45.66,45.42,45.52,254100.0,23.5158,23.5519,23.4281,23.4797,254100.0
2008-02-28 11:00:00,45.51,45.58,45.28,45.49,255700.0,23.4745,23.5106,23.3559,23.4642,255700.0
2008-02-28 11:30:00,45.49,45.54,45.33,45.54,102700.0,23.4642,23.49,23.3817,23.49,102700.0
2008-02-28 12:00:00,45.54,45.71,45.51,45.69,44700.0,23.49,23.5777,23.4745,23.5673,44700.0
2008-02-28 12:30:00,45.69,45.73,45.55,45.55,68800.0,23.5673,23.588,23.4951,23.4951,68800.0
2008-02-28 13:00:00,45.55,45.56,45.43,45.46,97200.0,23.4951,23.5003,23.4332,23.4487,97200.0
2008-02-28 13:30:00,45.45,45.63,45.41,45.59,86900.0,23.4435,23.5364,23.4229,23.5158,86900.0
2008-02-28 14:00:00,45.62,45.74,45.51,45.54,74800.0,23.5312,23.5931,23.4745,23.49,74800.0
2008-02-28 14:30:00,45.54,45.79,45.51,45.78,131800.0,23.49,23.6189,23.4745,23.6138,131800.0
2008-02-28 15:00:00,45.77,45.84,45.62,45.67,210900.0,23.6086,23.6447,23.5312,23.557,210900.0
2008-02-28 15:30:00,45.67,45.76,45.61,45.68,213000.0,23.557,23.6035,23.5261,23.5622,213000.0
2008-02-29 09:30:00,45.29,45.44,44.65,44.72,240000.0,23.361,23.4384,23.0309,23.067,240000.0
2008-02-29 10:00:00,44.72,44.82,44.57,44.61,211600.0,23.067,23.1186,22.9896,23.0103,211600.0
2008-02-29 10:30:00,44.61,44.62,44.43,44.45,162800.0,23.0103,23.0154,22.9174,22.9277,162800.0
2008-02-29 11:00:00,44.43,44.44,44.12,44.3,337500.0,22.9174,22.9226,22.7575,22.8504,337500.0
2008-02-29 11:30:00,44.3,44.52,44.24,44.33,104500.0,22.8504,22.9638,22.8194,22.8658,104500.0
2008-02-29 12:00:00,44.32,44.47,44.3,44.47,124300.0,22.8607,22.9381,22.8504,22.9381,124300.0
2008-02-29 12:30:00,44.47,44.47,44.32,44.36,57100.0,22.9381,22.9381,22.8607,22.8813,57100.0
2008-02-29 13:00:00,44.36,44.43,44.35,44.4,62800.0,22.8813,22.9174,22.8762,22.9019,62800.0
2008-02-29 13:30:00,44.42,44.42,44.22,44.23,180600.0,22.9123,22.9123,22.8091,22.8143,180600.0
2008-02-29 14:00:00,44.21,44.33,44.2,44.31,158500.0,22.8039,22.8658,22.7988,22.8555,158500.0
2008-02-29 14:30:00,44.31,44.45,44.21,44.32,163100.0,22.8555,22.9277,22.8039,22.8607,163100.0
2008-02-29 15:00:00,44.32,44.39,44.24,44.33,181000.0,22.8607,22.8968,22.8194,22.8658,181000.0
2008-02-29 15:30:00,44.31,44.32,43.85,44.17,372800.0,22.8555,22.8607,22.6183,22.7833,372800.0
2008-03-03 09:30:00,44.0,44.22,43.69,43.84,225900.0,22.6956,22.8091,22.5357,22.6131,225900.0
2008-03-03 10:00:00,43.85,44.72,43.84,44.48,258000.0,22.6183,23.067,22.6131,22.9432,258000.0
2008-03-03 10:30:00,44.46,44.48,43.97,43.98,188600.0,22.9329,22.9432,22.6802,22.6853,188600.0
2008-03-03 11:00:00,43.98,44.05,43.84,44.02,171900.0,22.6853,22.7214,22.6131,22.7059,171900.0
2008-03-03 11:30:00,44.0,44.11,43.83,43.88,136200.0,22.6956,22.7524,22.6079,22.6337,136200.0
2008-03-03 12:00:00,43.88,44.16,43.76,44.09,130800.0,22.6337,22.7782,22.5718,22.742,130800.0
2008-03-03 12:30:00,44.08,44.1,43.84,43.87,98500.0,22.7369,22.7472,22.6131,22.6286,98500.0
2008-03-03 13:00:00,43.86,43.91,43.75,43.86,106000.0,22.6234,22.6492,22.5667,22.6234,106000.0
2008-03-03 13:30:00,43.84,44.07,43.81,43.97,215700.0,22.6131,22.7317,22.5976,22.6802,215700.0
2008-03-03 14:00:00,43.95,44.04,43.88,44.02,263300.0,22.6698,22.7163,22.6337,22.7059,263300.0
2008-03-03 14:30:00,44.03,44.11,43.94,43.99,236900.0,22.7111,22.7524,22.6647,22.6905,236900.0
2008-03-03 15:00:00,43.99,44.26,43.94,44.26,305800.0,22.6905,22.8297,22.6647,22.8297,305800.0
2008-03-03 15:30:00,44.26,44.37,44.19,44.37,283600.0,22.8297,22.8865,22.7936,22.8865,283600.0
2008-03-04 09:30:00,44.05,45.24,44.0,45.2,201900.0,22.7214,23.3352,22.6956,23.3146,201900.0
2008-03-04 10:00:00,45.21,45.71,45.18,45.6,368400.0,23.3198,23.5777,23.3043,23.5209,368400.0
2008-03-04 10:30:00,45.59,45.69,45.45,45.54,382100.0,23.5158,23.5673,23.4435,23.49,382100.0
2008-03-04 11:00:00,45.54,45.7,45.4,45.67,342600.0,23.49,23.5725,23.4178,23.557,342600.0
2008-03-04 11:30:00,45.65,45.76,45.39,45.48,269700.0,23.5467,23.6035,23.4126,23.459,269700.0
2008-03-04 12:00:00,45.48,45.5,45.34,45.38,159600.0,23.459,23.4693,23.3868,23.4074,159600.0
2008-03-04 12:30:00,45.41,45.41,45.02,45.05,290600.0,23.4229,23.4229,23.2218,23.2372,290600.0
2008-03-04 13:00:00,45.04,45.35,45.03,45.32,265700.0,23.2321,23.392,23.2269,23.3765,265700.0
2008-03-04 13:30:00,45.32,45.39,45.05,45.31,232600.0,23.3765,23.4126,23.2372,23.3713,232600.0
2008-03-04 14:00:00,45.32,45.36,45.12,45.27,320300.0,23.3765,23.3971,23.2733,23.3507,320300.0
2008-03-04 14:30:00,45.28,45.63,45.19,45.54,225900.0,23.3559,23.5364,23.3094,23.49,225900.0
2008-03-04 15:00:00,45.52,45.75,45.43,45.67,284400.0,23.4797,23.5983,23.4332,23.557,284400.0
2008-03-04 15:30:00,45.65,46.0,45.59,45.82,506200.0,23.5467,23.7272,23.5158,23.6344,506200.0
2008-03-05 09:30:00,45.87,46.0,45.48,45.57,211600.0,23.6602,23.7272,23.459,23.5054,211600.0
2008-03-05 10:00:00,45.55,46.09,45.55,45.68,256400.0,23.4951,23.7737,23.4951,23.5622,256400.0
2008-03-05 10:30:00,45.68,45.76,45.47,45.62,190100.0,23.5622,23.6035,23.4539,23.5312,190100.0
2008-03-05 11:00:00,45.65,45.91,45.59,45.87,103000.0,23.5467,23.6808,23.5158,23.6602,103000.0
2008-03-05 11:30:00,45.87,45.95,45.67,45.89,131400.0,23.6602,23.7015,23.557,23.6705,131400.0
2008-03-05 12:00:00,45.89,46.05,45.59,45.7,180000.0,23.6705,23.753,23.5158,23.5725,180000.0
2008-03-05 12:30:00,45.74,45.83,45.56,45.81,168400.0,23.5931,23.6396,23.5003,23.6292,168400.0
2008-03-05 13:00:00,45.81,45.85,45.46,45.5,130500.0,23.6292,23.6499,23.4487,23.4693,130500.0
2008-03-05 13:30:00,45.53,45.6,45.25,45.36,211200.0,23.4848,23.5209,23.3404,23.3971,211200.0
2008-03-05 14:00:00,45.39,45.61,45.33,45.51,196400.0,23.4126,23.5261,23.3817,23.4745,196400.0
2008-03-05 14:30:00,45.53,45.75,45.49,45.69,118100.0,23.4848,23.5983,23.4642,23.5673,118100.0
2008-03-05 15:00:00,45.68,45.94,45.54,45.88,151300.0,23.5622,23.6963,23.49,23.6653,151300.0
2008-03-05 15:30:00,45.85,46.01,45.8,45.97,288700.0,23.6499,23.7324,23.6241,23.7118,288700.0
2008-03-06 09:30:00,45.78,45.78,45.08,45.17,196800.0,23.7829,23.7829,23.4193,23.466,196800.0
2008-03-06 10:00:00,45.19,45.32,45.0,45.0,173700.0,23.4764,23.544,23.3777,23.3777,173700.0
2008-03-06 10:30:00,45.02,45.26,44.95,45.01,163400.0,23.3881,23.5128,23.3517,23.3829,163400.0
2008-03-06 11:00:00,45.02,45.25,44.88,45.14,110900.0,23.3881,23.5076,23.3154,23.4504,110900.0
2008-03-06 11:30:00,45.14,45.21,45.0,45.12,151800.0,23.4504,23.4868,23.3777,23.4401,151800.0
2008-03-06 12:00:00,45.11,45.12,44.87,44.97,306600.0,23.4349,23.4401,23.3102,23.3621,306600.0
2008-03-06 12:30:00,44.98,45.2,44.97,45.15,193900.0,23.3673,23.4816,23.3621,23.4556,193900.0
2008-03-06 13:00:00,45.13,45.3,45.05,45.25,123300.0,23.4452,23.5336,23.4037,23.5076,123300.0
2008-03-06 13:30:00,45.24,45.35,45.19,45.26,125900.0,23.5024,23.5595,23.4764,23.5128,125900.0
2008-03-06 14:00:00,45.25,45.48,45.25,45.32,246500.0,23.5076,23.6271,23.5076,23.544,246500.0
2008-03-06 14:30:00,45.31,45.39,45.27,45.31,189900.0,23.5388,23.5803,23.518,23.5388,189900.0
2008-03-06 15:00:00,45.31,45.34,45.09,45.34,258000.0,23.5388,23.5543,23.4245,23.5543,258000.0
2008-03-06 15:30:00,45.35,45.36,44.95,44.99,555500.0,23.5595,23.5647,23.3517,23.3725,555500.0
2008-03-07 09:30:00,44.69,44.72,44.05,44.56,303400.0,23.2167,23.2322,22.8842,23.1491,303400.0
2008-03-07 10:00:00,44.56,44.8,44.32,44.41,283600.0,23.1491,23.2738,23.0244,23.0712,283600.0
2008-03-07 10:30:00,44.37,44.91,44.35,44.86,288200.0,23.0504,23.331,23.04,23.305,288200.0
2008-03-07 11:00:00,44.85,44.97,44.74,44.84,206500.0,23.2998,23.3621,23.2426,23.2946,206500.0
2008-03-07 11:30:00,44.83,44.94,44.73,44.82,254800.0,23.2894,23.3465,23.2374,23.2842,254800.0
2008-03-07 12:00:00,44.81,45.04,44.78,44.94,192900.0,23.279,23.3985,23.2634,23.3465,192900.0
2008-03-07 12:30:00,44.95,45.03,44.85,45.01,145400.0,23.3517,23.3933,23.2998,23.3829,145400.0
2008-03-07 13:00:00,45.01,45.03,44.79,44.99,170900.0,23.3829,23.3933,23.2686,23.3725,170900.0
2008-03-07 13:30:00,44.99,45.05,44.8,44.81,166100.0,23.3725,23.4037,23.2738,23.279,166100.0
2008-03-07 14:00:00,44.81,44.96,44.72,44.79,281400.0,23.279,23.3569,23.2322,23.2686,281400.0
2008-03-07 14:30:00,44.78,45.07,44.72,45.05,215700.0,23.2634,23.4141,23.2322,23.4037,215700.0
2008-03-07 15:00:00,45.04,45.21,44.73,45.07,349700.0,23.3985,23.4868,23.2374,23.4141,349700.0
2008-03-07 15:30:00,45.1,45.2,44.85,44.96,450100.0,23.4297,23.4816,23.2998,23.3569,450100.0
2008-03-10 09:30:00,45.07,45.08,44.7,44.88,147500.0,23.4141,23.4193,23.2219,23.3154,147500.0
2008-03-10 10:00:00,44.87,44.94,44.54,44.55,230100.0,23.3102,23.3465,23.1387,23.1439,230100.0
2008-03-10 10:30:00,44.56,44.61,44.44,44.54,443000.0,23.1491,23.1751,23.0868,23.1387,443000.0
2008-03-10 11:00:00,44.53,44.79,44.53,44.62,113500.0,23.1335,23.2686,23.1335,23.1803,113500.0
2008-03-10 11:30:00,44.62,44.86,44.52,44.85,116900.0,23.1803,23.305,23.1283,23.2998,116900.0
2008-03-10 12:00:00,44.85,45.2,44.61,45.01,148000.0,23.2998,23.4816,23.1751,23.3829,148000.0
2008-03-10 12:30:00,45.01,45.11,44.9,44.96,118700.0,23.3829,23.4349,23.3258,23.3569,118700.0
2008-03-10 13:00:00,44.99,45.01,44.77,44.8,61400.0,23.3725,23.3829,23.2582,23.2738,61400.0
2008-03-10 13:30:00,44.8,44.89,44.68,44.68,96100.0,23.2738,23.3206,23.2115,23.2115,96100.0
2008-03-10 14:00:00,44.67,44.72,44.3,44.6,252400.0,23.2063,23.2322,23.0141,23.1699,252400.0
2008-03-10 14:30:00,44.6,44.68,44.42,44.46,165200.0,23.1699,23.2115,23.0764,23.0972,165200.0
2008-03-10 15:00:00,44.46,44.59,44.33,44.41,293000.0,23.0972,23.1647,23.0296,23.0712,293000.0
2008-03-10 15:30:00,44.4,44.44,44.11,44.3,774100.0,23.066,23.0868,22.9154,23.0141,774100.0
2008-03-11 09:30:00,45.15,45.91,44.63,45.31,374800.0,23.4556,23.8505,23.1855,23.5388,374800.0
2008-03-11 10:00:00,45.29,45.37,44.95,44.98,179900.0,23.5284,23.5699,23.3517,23.3673,179900.0
2008-03-11 10:30:00,44.99,45.14,44.96,45.12,115700.0,23.3725,23.4504,23.3569,23.4401,115700.0
2008-03-11 11:00:00,45.11,45.15,44.78,44.94,104700.0,23.4349,23.4556,23.2634,23.3465,104700.0
2008-03-11 11:30:00,44.95,45.04,44.77,44.96,148100.0,23.3517,23.3985,23.2582,23.3569,148100.0
2008-03-11 12:00:00,44.95,45.14,44.9,45.04,109900.0,23.3517,23.4504,23.3258,23.3985,109900.0
2008-03-11 12:30:00,45.04,45.17,44.84,45.13,119700.0,23.3985,23.466,23.2946,23.4452,119700.0
2008-03-11 13:00:00,45.12,45.29,45.04,45.25,127500.0,23.4401,23.5284,23.3985,23.5076,127500.0
2008-03-11 13:30:00,45.23,45.28,45.04,45.25,130000.0,23.4972,23.5232,23.3985,23.5076,130000.0
2008-03-11 14:00:00,45.25,45.46,45.25,45.28,143300.0,23.5076,23.6167,23.5076,23.5232,143300.0
2008-03-11 14:30:00,45.26,45.55,45.24,45.41,343800.0,23.5128,23.6634,23.5024,23.5907,343800.0
2008-03-11 15:00:00,45.4,45.64,44.97,45.64,254700.0,23.5855,23.7102,23.3621,23.7102,254700.0
2008-03-11 15:30:00,45.61,45.63,45.43,45.61,381700.0,23.6946,23.705,23.6011,23.6946,381700.0
2008-03-12 09:30:00,45.64,46.64,45.64,45.89,443400.0,23.7102,24.2297,23.7102,23.8401,443400.0
2008-03-12 10:00:00,45.89,46.04,45.8,45.98,309000.0,23.8401,23.918,23.7933,23.8868,309000.0
2008-03-12 10:30:00,45.99,46.25,45.97,46.19,187600.0,23.892,24.0271,23.8816,23.9959,187600.0
2008-03-12 11:00:00,46.19,46.28,46.04,46.05,188900.0,23.9959,24.0427,23.918,23.9232,188900.0
2008-03-12 11:30:00,46.04,46.15,45.94,45.98,119300.0,23.918,23.9751,23.866,23.8868,119300.0
2008-03-12 12:00:00,45.98,46.06,45.72,45.73,131600.0,23.8868,23.9284,23.7518,23.7569,131600.0
2008-03-12 12:30:00,45.75,45.9,45.52,45.75,176600.0,23.7673,23.8453,23.6479,23.7673,176600.0
2008-03-12 13:00:00,45.76,45.9,45.76,45.81,114700.0,23.7725,23.8453,23.7725,23.7985,114700.0
2008-03-12 13:30:00,45.82,45.82,45.53,45.57,90800.0,23.8037,23.8037,23.653,23.6738,90800.0
2008-03-12 14:00:00,45.56,45.65,45.49,45.55,142400.0,23.6686,23.7154,23.6323,23.6634,142400.0
2008-03-12 14:30:00,45.56,45.66,45.5,45.53,218200.0,23.6686,23.7206,23.6375,23.653,218200.0
2008-03-12 15:00:00,45.52,45.58,45.26,45.31,181700.0,23.6479,23.679,23.5128,23.5388,181700.0
2008-03-12 15:30:00,45.31,45.35,45.13,45.2,343100.0,23.5388,23.5595,23.4452,23.4816,343100.0
2008-03-13 09:30:00,44.63,44.78,44.01,44.43,283400.0,23.1855,23.2634,22.8634,23.0816,283400.0
2008-03-13 10:00:00,44.43,44.55,43.98,44.0,241600.0,23.0816,23.1439,22.8478,22.8582,241600.0
2008-03-13 10:30:00,44.0,44.13,43.84,43.9,312700.0,22.8582,22.9257,22.7751,22.8063,312700.0
2008-03-13 11:00:00,43.9,44.51,43.9,44.26,358000.0,22.8063,23.1232,22.8063,22.9933,358000.0
2008-03-13 11:30:00,44.23,44.3,43.93,44.3,370300.0,22.9777,23.0141,22.8218,23.0141,370300.0
2008-03-13 12:00:00,44.3,44.57,44.17,44.56,240300.0,23.0141,23.1543,22.9465,23.1491,240300.0
2008-03-13 12:30:00,44.55,44.61,44.41,44.47,122400.0,23.1439,23.1751,23.0712,23.1024,122400.0
2008-03-13 13:00:00,44.46,44.8,44.46,44.72,153200.0,23.0972,23.2738,23.0972,23.2322,153200.0
2008-03-13 13:30:00,44.73,45.17,44.71,45.09,180800.0,23.2374,23.466,23.2271,23.4245,180800.0
2008-03-13 14:00:00,45.08,45.2,44.94,45.19,148300.0,23.4193,23.4816,23.3465,23.4764,148300.0
2008-03-13 14:30:00,45.18,45.19,44.75,45.0,199400.0,23.4712,23.4764,23.2478,23.3777,199400.0
2008-03-13 15:00:00,45.0,45.15,44.86,45.0,199700.0,23.3777,23.4556,23.305,23.3777,199700.0
2008-03-13 15:30:00,45.0,45.16,44.89,44.95,451400.0,23.3777,23.4608,23.3206,23.3517,451400.0
2008-03-14 09:30:00,45.14,45.45,44.3,44.35,185900.0,23.4504,23.6115,23.0141,23.04,185900.0
2008-03-14 10:00:00,44.33,44.53,43.92,44.33,330500.0,23.0296,23.1335,22.8166,23.0296,330500.0
2008-03-14 10:30:00,44.26,44.53,44.07,44.34,235800.0,22.9933,23.1335,22.8946,23.0348,235800.0
2008-03-14 11:00:00,44.32,44.52,44.12,44.34,223600.0,23.0244,23.1283,22.9205,23.0348,223600.0
2008-03-14 11:30:00,44.34,44.82,44.21,44.25,203900.0,23.0348,23.2842,22.9673,22.9881,203900.0
2008-03-14 12:00:00,44.25,44.58,44.24,44.43,116600.0,22.9881,23.1595,22.9829,23.0816,116600.0
2008-03-14 12:30:00,44.43,44.5,44.18,44.32,182700.0,23.0816,23.118,22.9517,23.0244,182700.0
2008-03-14 13:00:00,44.33,44.43,44.07,44.13,226600.0,23.0296,23.0816,22.8946,22.9257,226600.0
2008-03-14 13:30:00,44.12,44.43,44.08,44.1,191900.0,22.9205,23.0816,22.8998,22.9102,191900.0
2008-03-14 14:00:00,44.09,44.23,43.71,43.81,209700.0,22.905,22.9777,22.7075,22.7595,209700.0
2008-03-14 14:30:00,43.81,44.17,43.66,43.89,219700.0,22.7595,22.9465,22.6816,22.8011,219700.0
2008-03-14 15:00:00,43.92,44.42,43.78,44.22,313000.0,22.8166,23.0764,22.7439,22.9725,313000.0
2008-03-14 15:30:00,44.2,44.39,44.06,44.2,539900.0,22.9621,23.0608,22.8894,22.9621,539900.0
2008-03-17 09:30:00,43.03,44.01,43.03,43.34,222300.0,22.3543,22.8634,22.3543,22.5153,222300.0
2008-03-17 10:00:00,43.31,43.6,43.31,43.43,158400.0,22.4997,22.6504,22.4997,22.5621,158400.0
2008-03-17 10:30:00,43.47,43.76,43.42,43.57,139200.0,22.5829,22.7335,22.5569,22.6348,139200.0
2008-03-17 11:00:00,43.62,43.67,43.37,43.66,125900.0,22.6608,22.6868,22.5309,22.6816,125900.0
2008-03-17 11:30:00,43.67,43.89,43.63,43.71,110900.0,22.6868,22.8011,22.666,22.7075,110900.0
2008-03-17 12:00:00,43.73,43.92,43.64,43.77,154400.0,22.7179,22.8166,22.6712,22.7387,154400.0
2008-03-17 12:30:00,43.75,44.0,43.58,43.87,148000.0,22.7283,22.8582,22.64,22.7907,148000.0
2008-03-17 13:00:00,43.89,43.93,43.7,43.78,163000.0,22.8011,22.8218,22.7024,22.7439,163000.0
2008-03-17 13:30:00,43.76,43.95,43.58,43.78,261900.0,22.7335,22.8322,22.64,22.7439,261900.0
2008-03-17 14:00:00,43.78,44.04,43.73,43.92,213700.0,22.7439,22.879,22.7179,22.8166,213700.0
2008-03-17 14:30:00,43.94,44.32,43.87,44.14,201000.0,22.827,23.0244,22.7907,22.9309,201000.0
2008-03-17 15:00:00,44.16,44.61,44.09,44.43,299900.0,22.9413,23.1751,22.905,23.0816,299900.0
2008-03-17 15:30:00,44.44,44.77,44.35,44.41,545700.0,23.0868,23.2582,23.04,23.0712,545700.0
2008-03-18 09:30:00,45.15,45.52,44.92,45.5,209200.0,23.4556,23.6479,23.3361,23.6375,209200.0
2008-03-18 10:00:00,45.5,45.65,45.48,45.6,204100.0,23.6375,23.7154,23.6271,23.6894,204100.0
2008-03-18 10:30:00,45.62,45.62,45.19,45.32,173400.0,23.6998,23.6998,23.4764,23.544,173400.0
2008-03-18 11:00:00,45.3,45.45,45.25,45.36,108100.0,23.5336,23.6115,23.5076,23.5647,108100.0
2008-03-18 11:30:00,45.37,45.39,45.25,45.31,82900.0,23.5699,23.5803,23.5076,23.5388,82900.0
2008-03-18 12:00:00,45.3,45.41,45.25,45.38,61700.0,23.5336,23.5907,23.5076,23.5751,61700.0
2008-03-18 12:30:00,45.37,45.54,45.36,45.46,95600.0,23.5699,23.6582,23.5647,23.6167,95600.0
2008-03-18 13:00:00,45.47,45.58,45.4,45.47,99600.0,23.6219,23.679,23.5855,23.6219,99600.0
2008-03-18 13:30:00,45.47,45.52,45.39,45.44,200200.0,23.6219,23.6479,23.5803,23.6063,200200.0
2008-03-18 14:00:00,45.44,45.56,44.99,45.33,363500.0,23.6063,23.6686,23.3725,23.5491,363500.0
2008-03-18 14:30:00,45.34,45.87,44.9,45.74,385500.0,23.5543,23.8297,23.3258,23.7621,385500.0
2008-03-18 15:00:00,45.71,45.75,45.49,45.54,258300.0,23.7466,23.7673,23.6323,23.6582,258300.0
2008-03-18 15:30:00,45.52,45.97,45.51,45.8,409000.0,23.6479,23.8816,23.6427,23.7933,409000.0
2008-03-19 09:30:00,45.86,47.5,45.86,46.49,223400.0,23.8245,24.6765,23.8245,24.1518,223400.0
2008-03-19 10:00:00,46.49,46.58,46.37,46.47,187200.0,24.1518,24.1985,24.0894,24.1414,187200.0
2008-03-19 10:30:00,46.46,46.56,46.32,46.42,133600.0,24.1362,24.1881,24.0635,24.1154,133600.0
2008-03-19 11:00:00,46.42,46.43,46.25,46.38,123200.0,24.1154,24.1206,24.0271,24.0946,123200.0
2008-03-19 11:30:00,46.37,46.4,46.13,46.19,120300.0,24.0894,24.105,23.9648,23.9959,120300.0
2008-03-19 12:00:00,46.18,46.2,45.93,45.98,113200.0,23.9907,24.0011,23.8608,23.8868,113200.0
2008-03-19 12:30:00,45.98,46.0,45.8,45.84,110400.0,23.8868,23.8972,23.7933,23.8141,110400.0
2008-03-19 13:00:00,45.85,45.95,45.68,45.7,147900.0,23.8193,23.8712,23.731,23.7414,147900.0
2008-03-19 13:30:00,45.71,45.74,45.24,45.34,139800.0,23.7466,23.7621,23.5024,23.5543,139800.0
2008-03-19 14:00:00,45.31,45.36,45.09,45.15,234000.0,23.5388,23.5647,23.4245,23.4556,234000.0
2008-03-19 14:30:00,45.17,45.24,44.98,45.22,358700.0,23.466,23.5024,23.3673,23.492,358700.0
2008-03-19 15:00:00,45.23,45.32,44.92,44.98,260200.0,23.4972,23.544,23.3361,23.3673,260200.0
2008-03-19 15:30:00,44.96,45.05,44.57,44.58,472000.0,23.3569,23.4037,23.1543,23.1595,472000.0
2008-03-20 09:30:00,41.8,42.0,39.22,41.61,2068700.0,21.7153,21.8192,20.375,21.6166,2068700.0
2008-03-20 10:00:00,41.61,41.65,41.11,41.27,828400.0,21.6166,21.6374,21.3568,21.44,828400.0
2008-03-20 10:30:00,41.28,41.72,41.23,41.6,577400.0,21.4452,21.6737,21.4192,21.6114,577400.0
2008-03-20 11:00:00,41.61,41.97,41.56,41.84,1594600.0,21.6166,21.8036,21.5906,21.7361,1594600.0
2008-03-20 11:30:00,41.83,41.85,41.65,41.65,391100.0,21.7309,21.7413,21.6374,21.6374,391100.0
2008-03-20 12:00:00,41.67,41.72,40.83,40.83,560800.0,21.6478,21.6737,21.2114,21.2114,560800.0
2008-03-20 12:30:00,40.88,41.18,40.85,41.04,361700.0,21.2374,21.3932,21.2218,21.3205,361700.0
2008-03-20 13:00:00,41.04,41.16,41.01,41.14,297200.0,21.3205,21.3828,21.3049,21.3724,297200.0
2008-03-20 13:30:00,41.13,41.3,41.07,41.27,433600.0,21.3672,21.4555,21.3361,21.44,433600.0
2008-03-20 14:00:00,41.26,41.32,41.06,41.14,289800.0,21.4348,21.4659,21.3309,21.3724,289800.0
2008-03-20 14:30:00,41.14,41.35,41.1,41.26,340100.0,21.3724,21.4815,21.3516,21.4348,340100.0
2008-03-20 15:00:00,41.25,41.49,41.22,41.32,550100.0,21.4296,21.5542,21.414,21.4659,550100.0
2008-03-20 15:30:00,41.32,44.57,40.97,41.18,907800.0,21.4659,23.1543,21.2841,21.3932,907800.0
2008-03-24 09:30:00,41.42,41.5,40.58,40.78,443300.0,21.5179,21.5594,21.0815,21.1854,443300.0
2008-03-24 10:00:00,40.78,40.93,40.31,40.47,454800.0,21.1854,21.2633,20.9412,21.0244,454800.0
2008-03-24 10:30:00,40.45,40.55,40.33,40.42,265500.0,21.014,21.0659,20.9516,20.9984,265500.0
2008-03-24 11:00:00,40.42,40.45,40.22,40.28,264300.0,20.9984,21.014,20.8945,20.9256,264300.0
2008-03-24 11:30:00,40.27,40.3,40.14,40.17,263300.0,20.9205,20.936,20.8529,20.8685,263300.0
2008-03-24 12:00:00,40.17,40.42,40.11,40.42,288500.0,20.8685,20.9984,20.8373,20.9984,288500.0
2008-03-24 12:30:00,40.42,40.68,40.32,40.6,361300.0,20.9984,21.1334,20.9464,21.0919,361300.0
2008-03-24 13:00:00,40.61,40.62,40.5,40.57,187700.0,21.0971,21.1023,21.0399,21.0763,187700.0
2008-03-24 13:30:00,40.55,40.62,40.54,40.58,320500.0,21.0659,21.1023,21.0607,21.0815,320500.0
2008-03-24 14:00:00,40.57,40.67,40.56,40.62,469600.0,21.0763,21.1283,21.0711,21.1023,469600.0
2008-03-24 14:30:00,40.62,40.69,40.59,40.6,388300.0,21.1023,21.1386,21.0867,21.0919,388300.0
2008-03-24 15:00:00,40.6,40.61,40.38,40.42,353500.0,21.0919,21.0971,20.9776,20.9984,353500.0
2008-03-24 15:30:00,40.42,40.51,40.35,40.45,733900.0,20.9984,21.0451,20.962,21.014,733900.0
2008-03-25 09:30:00,40.57,40.75,40.34,40.52,343500.0,21.0763,21.1698,20.9568,21.0503,343500.0
2008-03-25 10:00:00,40.52,40.72,40.4,40.55,348500.0,21.0503,21.1542,20.988,21.0659,348500.0
2008-03-25 10:30:00,40.54,40.63,40.43,40.62,303400.0,21.0607,21.1075,21.0036,21.1023,303400.0
2008-03-25 11:00:00,40.61,40.74,40.54,40.7,798300.0,21.0971,21.1646,21.0607,21.1438,798300.0
2008-03-25 11:30:00,40.69,40.87,40.64,40.74,242200.0,21.1386,21.2322,21.1127,21.1646,242200.0
2008-03-25 12:00:00,40.74,40.85,40.68,40.79,262000.0,21.1646,21.2218,21.1334,21.1906,262000.0
2008-03-25 12:30:00,40.8,40.85,40.74,40.82,253600.0,21.1958,21.2218,21.1646,21.2062,253600.0
2008-03-25 13:00:00,40.82,40.82,40.71,40.73,263000.0,21.2062,21.2062,21.149,21.1594,263000.0
2008-03-25 13:30:00,40.73,40.74,40.62,40.63,243100.0,21.1594,21.1646,21.1023,21.1075,243100.0
2008-03-25 14:00:00,40.63,40.69,40.58,40.6,208100.0,21.1075,21.1386,21.0815,21.0919,208100.0
2008-03-25 14:30:00,40.59,40.63,40.46,40.52,312200.0,21.0867,21.1075,21.0192,21.0503,312200.0
2008-03-25 15:00:00,40.52,40.67,40.43,40.49,265500.0,21.0503,21.1283,21.0036,21.0347,265500.0
2008-03-25 15:30:00,40.49,40.54,40.15,40.24,518200.0,21.0347,21.0607,20.8581,20.9049,518200.0
2008-03-26 09:30:00,40.13,40.13,39.52,39.58,430200.0,20.8477,20.8477,20.5308,20.562,430200.0
2008-03-26 10:00:00,39.61,39.69,39.34,39.37,522400.0,20.5776,20.6191,20.4373,20.4529,522400.0
2008-03-26 10:30:00,39.38,39.39,39.08,39.21,384300.0,20.4581,20.4633,20.3022,20.3698,384300.0
2008-03-26 11:00:00,39.21,39.57,39.15,39.52,346800.0,20.3698,20.5568,20.3386,20.5308,346800.0
2008-03-26 11:30:00,39.51,39.71,39.5,39.64,267100.0,20.5256,20.6295,20.5204,20.5932,267100.0
2008-03-26 12:00:00,39.64,39.78,39.64,39.67,465000.0,20.5932,20.6659,20.5932,20.6087,465000.0
2008-03-26 12:30:00,39.67,39.78,39.56,39.68,320200.0,20.6087,20.6659,20.5516,20.6139,320200.0
2008-03-26 13:00:00,39.67,39.76,39.53,39.54,278600.0,20.6087,20.6555,20.536,20.5412,278600.0
2008-03-26 13:30:00,39.55,39.63,39.32,39.35,290400.0,20.5464,20.588,20.4269,20.4425,290400.0
2008-03-26 14:00:00,39.36,39.42,39.31,39.36,157000.0,20.4477,20.4789,20.4217,20.4477,157000.0
2008-03-26 14:30:00,39.36,39.47,39.33,39.47,215000.0,20.4477,20.5048,20.4321,20.5048,215000.0
2008-03-26 15:00:00,39.47,39.51,39.35,39.47,382500.0,20.5048,20.5256,20.4425,20.5048,382500.0
2008-03-26 15:30:00,39.46,39.48,39.21,39.31,736500.0,20.4997,20.51,20.3698,20.4217,736500.0
2008-03-27 09:30:00,39.33,40.02,39.33,39.9,322800.0,20.4321,20.7906,20.4321,20.7282,322800.0
2008-03-27 10:00:00,39.9,40.16,39.72,39.77,402500.0,20.7282,20.8633,20.6347,20.6607,402500.0
2008-03-27 10:30:00,39.76,39.76,39.55,39.7,232000.0,20.6555,20.6555,20.5464,20.6243,232000.0
2008-03-27 11:00:00,39.69,40.01,39.69,39.94,299200.0,20.6191,20.7854,20.6191,20.749,299200.0
2008-03-27 11:30:00,39.95,40.16,39.91,39.94,296700.0,20.7542,20.8633,20.7334,20.749,296700.0
2008-03-27 12:00:00,39.93,40.12,39.86,40.09,273400.0,20.7438,20.8425,20.7075,20.8269,273400.0
2008-03-27 12:30:00,40.08,40.16,39.96,40.04,224900.0,20.8217,20.8633,20.7594,20.801,224900.0
2008-03-27 13:00:00,40.04,40.23,39.96,40.08,183800.0,20.801,20.8997,20.7594,20.8217,183800.0
2008-03-27 13:30:00,40.09,40.11,39.91,39.93,217100.0,20.8269,20.8373,20.7334,20.7438,217100.0
2008-03-27 14:00:00,39.93,39.94,39.83,39.88,263100.0,20.7438,20.749,20.6919,20.7178,263100.0
2008-03-27 14:30:00,39.87,40.19,39.87,40.04,366800.0,20.7127,20.8789,20.7127,20.801,366800.0
2008-03-27 15:00:00,40.03,40.04,39.83,39.89,328700.0,20.7958,20.801,20.6919,20.723,328700.0
2008-03-27 15:30:00,39.89,39.91,39.58,39.75,529500.0,20.723,20.7334,20.562,20.6503,529500.0
2008-03-28 09:30:00,39.97,40.34,39.8,39.87,181200.0,20.7646,20.9568,20.6763,20.7127,181200.0
2008-03-28 10:00:00,39.87,40.32,39.81,40.31,456000.0,20.7127,20.9464,20.6815,20.9412,456000.0
2008-03-28 10:30:00,40.32,40.33,40.18,40.27,467800.0,20.9464,20.9516,20.8737,20.9205,467800.0
2008-03-28 11:00:00,40.27,40.39,40.22,40.26,478500.0,20.9205,20.9828,20.8945,20.9153,478500.0
2008-03-28 11:30:00,40.27,40.4,40.22,40.33,115600.0,20.9205,20.988,20.8945,20.9516,115600.0
2008-03-28 12:00:00,40.34,40.34,40.15,40.28,108200.0,20.9568,20.9568,20.8581,20.9256,108200.0
2008-03-28 12:30:00,40.28,40.29,39.98,40.01,83000.0,20.9256,20.9308,20.7698,20.7854,83000.0
2008-03-28 13:00:00,40.02,40.05,39.97,40.0,169100.0,20.7906,20.8062,20.7646,20.7802,169100.0
2008-03-28 13:30:00,40.0,40.04,39.79,39.85,93600.0,20.7802,20.801,20.6711,20.7023,93600.0
2008-03-28 14:00:00,39.84,40.03,39.84,39.93,162900.0,20.6971,20.7958,20.6971,20.7438,162900.0
2008-03-28 14:30:00,39.93,39.96,39.82,39.92,173100.0,20.7438,20.7594,20.6867,20.7386,173100.0
2008-03-28 15:00:00,39.94,39.98,39.75,39.79,223400.0,20.749,20.7698,20.6503,20.6711,223400.0
2008-03-28 15:30:00,39.79,39.81,39.56,39.69,319900.0,20.6711,20.6815,20.5516,20.6191,319900.0
2008-03-31 09:30:00,39.67,39.93,39.37,39.6,235600.0,20.6087,20.7438,20.4529,20.5724,235600.0
2008-03-31 10:00:00,39.56,39.67,39.45,39.59,246900.0,20.5516,20.6087,20.4945,20.5672,246900.0
2008-03-31 10:30:00,39.59,39.67,39.54,39.61,215300.0,20.5672,20.6087,20.5412,20.5776,215300.0
2008-03-31 11:00:00,39.6,39.67,39.55,39.65,246100.0,20.5724,20.6087,20.5464,20.5984,246100.0
2008-03-31 11:30:00,39.64,39.74,39.62,39.72,207000.0,20.5932,20.6451,20.5828,20.6347,207000.0
2008-03-31 12:00:00,39.73,39.82,39.71,39.73,242800.0,20.6399,20.6867,20.6295,20.6399,242800.0
2008-03-31 12:30:00,39.72,39.93,39.7,39.91,183800.0,20.6347,20.7438,20.6243,20.7334,183800.0
2008-03-31 13:00:00,39.9,40.1,39.88,40.09,148700.0,20.7282,20.8321,20.7178,20.8269,148700.0
2008-03-31 13:30:00,40.09,40.17,40.02,40.12,150700.0,20.8269,20.8685,20.7906,20.8425,150700.0
2008-03-31 14:00:00,40.13,40.23,40.12,40.21,259500.0,20.8477,20.8997,20.8425,20.8893,259500.0
2008-03-31 14:30:00,40.21,40.42,40.2,40.3,336700.0,20.8893,20.9984,20.8841,20.936,336700.0
2008-03-31 15:00:00,40.3,40.35,40.16,40.28,443700.0,20.936,20.962,20.8633,20.9256,443700.0
2008-03-31 15:30:00,40.28,40.31,40.04,40.15,887800.0,20.9256,20.9412,20.801,20.8581,887800.0
2008-04-01 09:30:00,40.68,40.98,40.52,40.9,361400.0,21.1334,21.2893,21.0503,21.2477,361400.0
2008-04-01 10:00:00,40.9,41.1,40.42,40.48,362800.0,21.2477,21.3516,20.9984,21.0295,362800.0
2008-04-01 10:30:00,40.48,40.56,40.27,40.39,266000.0,21.0295,21.0711,20.9205,20.9828,266000.0
2008-04-01 11:00:00,40.4,40.41,40.18,40.22,164600.0,20.988,20.9932,20.8737,20.8945,164600.0
2008-04-01 11:30:00,40.22,40.43,40.22,40.4,157400.0,20.8945,21.0036,20.8945,20.988,157400.0
2008-04-01 12:00:00,40.41,40.69,40.38,40.65,158900.0,20.9932,21.1386,20.9776,21.1179,158900.0
2008-04-01 12:30:00,40.65,40.77,40.6,40.75,262800.0,21.1179,21.1802,21.0919,21.1698,262800.0
2008-04-01 13:00:00,40.75,41.09,40.66,41.09,297200.0,21.1698,21.3464,21.1231,21.3464,297200.0
2008-04-01 13:30:00,41.09,41.16,41.01,41.16,224500.0,21.3464,21.3828,21.3049,21.3828,224500.0
2008-04-01 14:00:00,41.17,41.33,41.06,41.29,261100.0,21.388,21.4711,21.3309,21.4503,261100.0
2008-04-01 14:30:00,41.29,41.56,41.28,41.38,335400.0,21.4503,21.5906,21.4452,21.4971,335400.0
2008-04-01 15:00:00,41.38,41.47,41.29,41.33,300300.0,21.4971,21.5439,21.4503,21.4711,300300.0
2008-04-01 15:30:00,41.32,41.44,41.15,41.41,517100.0,21.4659,21.5283,21.3776,21.5127,517100.0
2008-04-02 09:30:00,41.5,41.55,40.92,41.29,263400.0,21.5594,21.5854,21.2581,21.4503,263400.0
2008-04-02 10:00:00,41.28,41.34,41.12,41.27,232500.0,21.4452,21.4763,21.362,21.44,232500.0
2008-04-02 10:30:00,41.28,41.3,41.07,41.13,241400.0,21.4452,21.4555,21.3361,21.3672,241400.0
2008-04-02 11:00:00,41.14,41.48,41.14,41.4,174700.0,21.3724,21.5491,21.3724,21.5075,174700.0
2008-04-02 11:30:00,41.41,41.58,41.33,41.58,158800.0,21.5127,21.601,21.4711,21.601,158800.0
2008-04-02 12:00:00,41.57,41.67,41.44,41.53,147100.0,21.5958,21.6478,21.5283,21.575,147100.0
2008-04-02 12:30:00,41.52,41.61,41.43,41.61,157600.0,21.5698,21.6166,21.5231,21.6166,157600.0
2008-04-02 13:00:00,41.61,41.75,41.57,41.72,164400.0,21.6166,21.6893,21.5958,21.6737,164400.0
2008-04-02 13:30:00,41.71,41.76,41.63,41.65,180400.0,21.6685,21.6945,21.627,21.6374,180400.0
2008-04-02 14:00:00,41.65,41.69,41.6,41.63,214900.0,21.6374,21.6581,21.6114,21.627,214900.0
2008-04-02 14:30:00,41.63,41.63,41.38,41.42,249000.0,21.627,21.627,21.4971,21.5179,249000.0
2008-04-02 15:00:00,41.42,41.44,41.32,41.43,271100.0,21.5179,21.5283,21.4659,21.5231,271100.0
2008-04-02 15:30:00,41.44,41.52,41.27,41.39,390600.0,21.5283,21.5698,21.44,21.5023,390600.0
2008-04-03 09:30:00,41.27,41.59,41.27,41.54,192700.0,21.44,21.6062,21.44,21.5802,192700.0
2008-04-03 10:00:00,41.54,41.64,41.22,41.23,310500.0,21.5802,21.6322,21.414,21.4192,310500.0
2008-04-03 10:30:00,41.23,41.27,41.06,41.11,245200.0,21.4192,21.44,21.3309,21.3568,245200.0
2008-04-03 11:00:00,41.11,41.34,41.09,41.33,156700.0,21.3568,21.4763,21.3464,21.4711,156700.0
2008-04-03 11:30:00,41.33,41.45,41.31,41.45,106700.0,21.4711,21.5335,21.4607,21.5335,106700.0
2008-04-03 12:00:00,41.45,41.45,41.25,41.29,105100.0,21.5335,21.5335,21.4296,21.4503,105100.0
2008-04-03 12:30:00,41.29,41.38,41.26,41.35,107000.0,21.4503,21.4971,21.4348,21.4815,107000.0
2008-04-03 13:00:00,41.36,41.59,41.33,41.55,126000.0,21.4867,21.6062,21.4711,21.5854,126000.0
2008-04-03 13:30:00,41.56,41.59,41.45,41.58,155700.0,21.5906,21.6062,21.5335,21.601,155700.0
2008-04-03 14:00:00,41.57,41.63,41.51,41.52,188800.0,21.5958,21.627,21.5646,21.5698,188800.0
2008-04-03 14:30:00,41.53,41.65,41.5,41.64,173300.0,21.575,21.6374,21.5594,21.6322,173300.0
2008-04-03 15:00:00,41.64,41.65,41.52,41.56,168500.0,21.6322,21.6374,21.5698,21.5906,168500.0
2008-04-03 15:30:00,41.56,41.64,41.4,41.53,473800.0,21.5906,21.6322,21.5075,21.575,473800.0
2008-04-04 09:30:00,41.6,42.25,41.31,42.18,217500.0,21.6114,21.9491,21.4607,21.9127,217500.0
2008-04-04 10:00:00,42.2,42.31,41.98,42.23,167500.0,21.9231,21.9802,21.8088,21.9387,167500.0
2008-04-04 10:30:00,42.22,42.34,42.1,42.3,167800.0,21.9335,21.9958,21.8711,21.975,167800.0
2008-04-04 11:00:00,42.31,42.32,42.19,42.29,143000.0,21.9802,21.9854,21.9179,21.9699,143000.0
2008-04-04 11:30:00,42.29,42.32,42.06,42.1,159300.0,21.9699,21.9854,21.8504,21.8711,159300.0
2008-04-04 12:00:00,42.1,42.37,42.1,42.35,155700.0,21.8711,22.0114,21.8711,22.001,155700.0
2008-04-04 12:30:00,42.34,42.43,42.29,42.34,120600.0,21.9958,22.0426,21.9699,21.9958,120600.0
2008-04-04 13:00:00,42.35,42.38,42.21,42.34,94400.0,22.001,22.0166,21.9283,21.9958,94400.0
2008-04-04 13:30:00,42.34,42.48,42.19,42.23,189300.0,21.9958,22.0686,21.9179,21.9387,189300.0
2008-04-04 14:00:00,42.23,42.32,42.18,42.32,166600.0,21.9387,21.9854,21.9127,21.9854,166600.0
2008-04-04 14:30:00,42.32,42.52,42.24,42.44,166400.0,21.9854,22.0893,21.9439,22.0478,166400.0
2008-04-04 15:00:00,42.43,42.45,42.25,42.26,174400.0,22.0426,22.053,21.9491,21.9543,174400.0
2008-04-04 15:30:00,42.25,42.28,41.92,42.01,921500.0,21.9491,21.9647,21.7776,21.8244,921500.0
2008-04-07 09:30:00,42.38,42.38,41.5,41.81,154400.0,22.0166,22.0166,21.5594,21.7205,154400.0
2008-04-07 10:00:00,41.79,41.95,41.69,41.89,155500.0,21.7101,21.7932,21.6581,21.7621,155500.0
2008-04-07 10:30:00,41.89,41.96,41.79,41.92,105000.0,21.7621,21.7984,21.7101,21.7776,105000.0
2008-04-07 11:00:00,41.94,42.14,41.92,42.11,95700.0,21.788,21.8919,21.7776,21.8763,95700.0
2008-04-07 11:30:00,42.12,42.35,42.09,42.33,117100.0,21.8815,22.001,21.866,21.9906,117100.0
2008-04-07 12:00:00,42.32,42.34,42.24,42.32,65300.0,21.9854,21.9958,21.9439,21.9854,65300.0
2008-04-07 12:30:00,42.31,42.39,42.26,42.36,78100.0,21.9802,22.0218,21.9543,22.0062,78100.0
2008-04-07 13:00:00,42.37,42.42,42.29,42.29,77500.0,22.0114,22.0374,21.9699,21.9699,77500.0
2008-04-07 13:30:00,42.3,42.34,42.28,42.32,54100.0,21.975,21.9958,21.9647,21.9854,54100.0
2008-04-07 14:00:00,42.31,42.37,42.25,42.3,85000.0,21.9802,22.0114,21.9491,21.975,85000.0
2008-04-07 14:30:00,42.28,42.31,42.19,42.25,123600.0,21.9647,21.9802,21.9179,21.9491,123600.0
2008-04-07 15:00:00,42.25,42.27,42.18,42.2,155100.0,21.9491,21.9595,21.9127,21.9231,155100.0
2008-04-07 15:30:00,42.2,42.22,41.98,42.09,332500.0,21.9231,21.9335,21.8088,21.866,332500.0
2008-04-08 09:30:00,41.71,42.02,41.56,41.84,131900.0,21.6685,21.8296,21.5906,21.7361,131900.0
2008-04-08 10:00:00,41.84,41.94,41.74,41.92,151500.0,21.7361,21.788,21.6841,21.7776,151500.0
2008-04-08 10:30:00,41.92,42.04,41.89,42.02,69600.0,21.7776,21.84,21.7621,21.8296,69600.0
2008-04-08 11:00:00,42.02,42.15,42.01,42.14,61100.0,21.8296,21.8971,21.8244,21.8919,61100.0
2008-04-08 11:30:00,42.14,42.17,41.96,41.96,94700.0,21.8919,21.9075,21.7984,21.7984,94700.0
2008-04-08 12:00:00,41.97,42.01,41.86,41.96,64600.0,21.8036,21.8244,21.7465,21.7984,64600.0
2008-04-08 12:30:00,41.95,41.99,41.89,41.97,53600.0,21.7932,21.814,21.7621,21.8036,53600.0
2008-04-08 13:00:00,41.97,42.02,41.93,41.94,78700.0,21.8036,21.8296,21.7828,21.788,78700.0
2008-04-08 13:30:00,41.94,41.96,41.87,41.89,93800.0,21.788,21.7984,21.7517,21.7621,93800.0
2008-04-08 14:00:00,41.89,41.92,41.81,41.89,139800.0,21.7621,21.7776,21.7205,21.7621,139800.0
2008-04-08 14:30:00,41.9,42.22,41.84,42.21,257200.0,21.7672,21.9335,21.7361,21.9283,257200.0
2008-04-08 15:00:00,42.2,42.21,42.05,42.17,195200.0,21.9231,21.9283,21.8452,21.9075,195200.0
2008-04-08 15:30:00,42.18,42.24,41.89,41.99,297000.0,21.9127,21.9439,21.7621,21.814,297000.0
2008-04-09 09:30:00,42.17,42.24,41.85,42.08,143700.0,21.9075,21.9439,21.7413,21.8608,143700.0
2008-04-09 10:00:00,42.07,42.11,41.85,42.07,294300.0,21.8556,21.8763,21.7413,21.8556,294300.0
2008-04-09 10:30:00,42.07,42.24,42.02,42.19,124800.0,21.8556,21.9439,21.8296,21.9179,124800.0
2008-04-09 11:00:00,42.19,42.22,42.06,42.06,88300.0,21.9179,21.9335,21.8504,21.8504,88300.0
2008-04-09 11:30:00,42.08,42.08,41.89,41.9,131000.0,21.8608,21.8608,21.7621,21.7672,131000.0
2008-04-09 12:00:00,41.89,42.01,41.84,42.0,158500.0,21.7621,21.8244,21.7361,21.8192,158500.0
2008-04-09 12:30:00,42.0,42.01,41.95,41.99,94000.0,21.8192,21.8244,21.7932,21.814,94000.0
2008-04-09 13:00:00,41.99,42.09,41.92,42.02,168900.0,21.814,21.866,21.7776,21.8296,168900.0
2008-04-09 13:30:00,42.0,42.1,41.98,42.05,134300.0,21.8192,21.8711,21.8088,21.8452,134300.0
2008-04-09 14:00:00,42.04,42.07,41.95,42.0,161300.0,21.84,21.8556,21.7932,21.8192,161300.0
2008-04-09 14:30:00,42.0,42.03,41.89,41.9,181400.0,21.8192,21.8348,21.7621,21.7672,181400.0
2008-04-09 15:00:00,41.9,42.07,41.88,41.97,263200.0,21.7672,21.8556,21.7569,21.8036,263200.0
2008-04-09 15:30:00,41.98,42.2,41.97,42.16,264600.0,21.8088,21.9231,21.8036,21.9023,264600.0
2008-04-10 09:30:00,42.06,42.19,41.4,41.4,210300.0,21.8504,21.9179,21.5075,21.5075,210300.0
2008-04-10 10:00:00,41.4,41.43,41.27,41.3,322600.0,21.5075,21.5231,21.44,21.4555,322600.0
2008-04-10 10:30:00,41.3,41.4,41.28,41.38,206700.0,21.4555,21.5075,21.4452,21.4971,206700.0
2008-04-10 11:00:00,41.38,41.39,41.18,41.19,131900.0,21.4971,21.5023,21.3932,21.3984,131900.0
2008-04-10 11:30:00,41.18,41.27,41.16,41.22,128400.0,21.3932,21.44,21.3828,21.414,128400.0
2008-04-10 12:00:00,41.21,41.22,41.16,41.18,151000.0,21.4088,21.414,21.3828,21.3932,151000.0
2008-04-10 12:30:00,41.18,41.26,41.14,41.21,161900.0,21.3932,21.4348,21.3724,21.4088,161900.0
2008-04-10 13:00:00,41.21,41.31,41.2,41.28,107600.0,21.4088,21.4607,21.4036,21.4452,107600.0
2008-04-10 13:30:00,41.29,41.39,41.25,41.34,153200.0,21.4503,21.5023,21.4296,21.4763,153200.0
2008-04-10 14:00:00,41.34,41.6,41.29,41.6,337400.0,21.4763,21.6114,21.4503,21.6114,337400.0
2008-04-10 14:30:00,41.59,41.76,41.57,41.74,259500.0,21.6062,21.6945,21.5958,21.6841,259500.0
2008-04-10 15:00:00,41.75,41.79,41.54,41.58,164600.0,21.6893,21.7101,21.5802,21.601,164600.0
2008-04-10 15:30:00,41.57,41.58,41.32,41.44,392100.0,21.5958,21.601,21.4659,21.5283,392100.0
2008-04-11 09:30:00,41.2,42.25,41.2,41.77,412500.0,21.4036,21.9491,21.4036,21.6997,412500.0
2008-04-11 10:00:00,41.78,42.26,41.76,42.06,164800.0,21.7049,21.9543,21.6945,21.8504,164800.0
2008-04-11 10:30:00,42.07,42.45,42.06,42.3,230000.0,21.8556,22.053,21.8504,21.975,230000.0
2008-04-11 11:00:00,42.3,42.51,42.26,42.33,201400.0,21.975,22.0841,21.9543,21.9906,201400.0
2008-04-11 11:30:00,42.33,42.34,42.14,42.17,107100.0,21.9906,21.9958,21.8919,21.9075,107100.0
2008-04-11 12:00:00,42.16,42.3,42.04,42.05,195100.0,21.9023,21.975,21.84,21.8452,195100.0
2008-04-11 12:30:00,42.05,42.18,42.02,42.12,124800.0,21.8452,21.9127,21.8296,21.8815,124800.0
2008-04-11 13:00:00,42.13,42.14,42.09,42.1,55700.0,21.8867,21.8919,21.866,21.8711,55700.0
2008-04-11 13:30:00,42.1,42.16,42.03,42.14,71000.0,21.8711,21.9023,21.8348,21.8919,71000.0
2008-04-11 14:00:00,42.13,42.16,42.09,42.15,86800.0,21.8867,21.9023,21.866,21.8971,86800.0
2008-04-11 14:30:00,42.14,42.24,42.14,42.18,140300.0,21.8919,21.9439,21.8919,21.9127,140300.0
2008-04-11 15:00:00,42.18,42.3,42.13,42.28,191300.0,21.9127,21.975,21.8867,21.9647,191300.0
2008-04-11 15:30:00,42.28,42.28,41.98,42.1,368700.0,21.9647,21.9647,21.8088,21.8711,368700.0
2008-04-14 09:30:00,42.01,42.85,42.01,42.48,253500.0,21.8244,22.2608,21.8244,22.0686,253500.0
2008-04-14 10:00:00,42.48,42.53,42.25,42.36,1043500.0,22.0686,22.0945,21.9491,22.0062,1043500.0
2008-04-14 10:30:00,42.36,42.44,42.32,42.38,200300.0,22.0062,22.0478,21.9854,22.0166,200300.0
2008-04-14 11:00:00,42.38,42.42,42.27,42.28,136000.0,22.0166,22.0374,21.9595,21.9647,136000.0
2008-04-14 11:30:00,42.28,42.37,42.22,42.36,119800.0,21.9647,22.0114,21.9335,22.0062,119800.0
2008-04-14 12:00:00,42.35,42.53,42.35,42.52,109700.0,22.001,22.0945,22.001,22.0893,109700.0
2008-04-14 12:30:00,42.51,42.56,42.49,42.51,96100.0,22.0841,22.1101,22.0738,22.0841,96100.0
2008-04-14 13:00:00,42.52,42.75,42.5,42.55,175800.0,22.0893,22.2088,22.0789,22.1049,175800.0
2008-04-14 13:30:00,42.55,42.64,42.53,42.6,86900.0,22.1049,22.1517,22.0945,22.1309,86900.0
2008-04-14 14:00:00,42.6,42.61,42.45,42.53,269500.0,22.1309,22.1361,22.053,22.0945,269500.0
2008-04-14 14:30:00,42.52,42.6,42.51,42.6,178000.0,22.0893,22.1309,22.0841,22.1309,178000.0
2008-04-14 15:00:00,42.6,42.73,42.56,42.6,268400.0,22.1309,22.1984,22.1101,22.1309,268400.0
2008-04-14 15:30:00,42.59,42.76,42.58,42.6,207100.0,22.1257,22.214,22.1205,22.1309,207100.0
2008-04-15 09:30:00,42.86,43.27,42.59,43.26,233100.0,22.266,22.479,22.1257,22.4738,233100.0
2008-04-15 10:00:00,43.24,43.51,43.15,43.18,294600.0,22.4634,22.6036,22.4166,22.4322,294600.0
2008-04-15 10:30:00,43.19,43.31,43.15,43.2,163700.0,22.4374,22.4997,22.4166,22.4426,163700.0
2008-04-15 11:00:00,43.2,43.2,42.96,42.99,212700.0,22.4426,22.4426,22.3179,22.3335,212700.0
2008-04-15 11:30:00,42.99,43.23,42.97,43.06,210200.0,22.3335,22.4582,22.3231,22.3699,210200.0
2008-04-15 12:00:00,43.06,43.13,43.04,43.06,154300.0,22.3699,22.4062,22.3595,22.3699,154300.0
2008-04-15 12:30:00,43.06,43.14,43.05,43.12,127700.0,22.3699,22.4114,22.3647,22.401,127700.0
2008-04-15 13:00:00,43.13,43.15,43.06,43.12,139300.0,22.4062,22.4166,22.3699,22.401,139300.0
2008-04-15 13:30:00,43.12,43.35,43.1,43.34,131000.0,22.401,22.5205,22.3907,22.5153,131000.0
2008-04-15 14:00:00,43.34,43.34,43.19,43.23,115900.0,22.5153,22.5153,22.4374,22.4582,115900.0
2008-04-15 14:30:00,43.23,43.38,43.23,43.29,166500.0,22.4582,22.5361,22.4582,22.4894,166500.0
2008-04-15 15:00:00,43.29,43.32,43.23,43.3,214900.0,22.4894,22.5049,22.4582,22.4946,214900.0
2008-04-15 15:30:00,43.31,43.38,43.29,43.38,225700.0,22.4997,22.5361,22.4894,22.5361,225700.0
2008-04-16 09:30:00,43.45,43.5,43.02,43.42,148100.0,22.5725,22.5985,22.3491,22.5569,148100.0
2008-04-16 10:00:00,43.42,43.49,43.39,43.4,122200.0,22.5569,22.5933,22.5413,22.5465,122200.0
2008-04-16 10:30:00,43.41,43.58,43.41,43.51,94600.0,22.5517,22.64,22.5517,22.6036,94600.0
2008-04-16 11:00:00,43.53,43.53,43.29,43.41,223300.0,22.614,22.614,22.4894,22.5517,223300.0
2008-04-16 11:30:00,43.4,43.45,43.36,43.41,81200.0,22.5465,22.5725,22.5257,22.5517,81200.0
2008-04-16 12:00:00,43.41,43.51,43.4,43.5,77300.0,22.5517,22.6036,22.5465,22.5985,77300.0
2008-04-16 12:30:00,43.51,43.57,43.47,43.57,92700.0,22.6036,22.6348,22.5829,22.6348,92700.0
2008-04-16 13:00:00,43.57,43.64,43.51,43.62,107900.0,22.6348,22.6712,22.6036,22.6608,107900.0
2008-04-16 13:30:00,43.61,43.72,43.59,43.7,77400.0,22.6556,22.7127,22.6452,22.7024,77400.0
2008-04-16 14:00:00,43.69,43.7,43.58,43.67,122700.0,22.6972,22.7024,22.64,22.6868,122700.0
2008-04-16 14:30:00,43.66,43.94,43.66,43.9,266000.0,22.6816,22.827,22.6816,22.8063,266000.0
2008-04-16 15:00:00,43.91,44.0,43.88,43.99,218800.0,22.8114,22.8582,22.7959,22.853,218800.0
2008-04-16 15:30:00,43.99,44.26,43.97,44.16,365300.0,22.853,22.9933,22.8426,22.9413,365300.0
2008-04-17 09:30:00,44.18,44.4,43.98,44.38,281600.0,22.9517,23.066,22.8478,23.0556,281600.0
2008-04-17 10:00:00,44.35,44.39,44.18,44.3,111900.0,23.04,23.0608,22.9517,23.0141,111900.0
2008-04-17 10:30:00,44.3,44.4,44.3,44.3,131600.0,23.0141,23.066,23.0141,23.0141,131600.0
2008-04-17 11:00:00,44.3,44.35,44.24,44.29,164900.0,23.0141,23.04,22.9829,23.0089,164900.0
2008-04-17 11:30:00,44.29,44.3,43.99,44.0,139400.0,23.0089,23.0141,22.853,22.8582,139400.0
2008-04-17 12:00:00,44.0,44.17,43.94,44.09,161500.0,22.8582,22.9465,22.827,22.905,161500.0
2008-04-17 12:30:00,44.1,44.11,43.98,44.0,155600.0,22.9102,22.9154,22.8478,22.8582,155600.0
2008-04-17 13:00:00,43.99,44.01,43.95,44.0,113000.0,22.853,22.8634,22.8322,22.8582,113000.0
2008-04-17 13:30:00,44.0,44.05,43.94,43.95,155800.0,22.8582,22.8842,22.827,22.8322,155800.0
2008-04-17 14:00:00,43.95,43.98,43.89,43.94,106900.0,22.8322,22.8478,22.8011,22.827,106900.0
2008-04-17 14:30:00,43.94,43.97,43.85,43.88,87200.0,22.827,22.8426,22.7803,22.7959,87200.0
2008-04-17 15:00:00,43.89,44.04,43.86,44.01,114000.0,22.8011,22.879,22.7855,22.8634,114000.0
2008-04-17 15:30:00,44.01,44.19,43.95,44.04,363500.0,22.8634,22.9569,22.8322,22.879,363500.0
2008-04-18 09:30:00,44.71,44.84,44.08,44.38,371600.0,23.2271,23.2946,22.8998,23.0556,371600.0
2008-04-18 10:00:00,44.38,44.41,44.15,44.17,92500.0,23.0556,23.0712,22.9361,22.9465,92500.0
2008-04-18 10:30:00,44.17,44.32,44.0,44.1,110400.0,22.9465,23.0244,22.8582,22.9102,110400.0
2008-04-18 11:00:00,44.1,44.2,43.89,44.05,167100.0,22.9102,22.9621,22.8011,22.8842,167100.0
2008-04-18 11:30:00,44.04,44.28,44.0,44.26,50800.0,22.879,23.0037,22.8582,22.9933,50800.0
2008-04-18 12:00:00,44.25,44.25,44.12,44.18,38300.0,22.9881,22.9881,22.9205,22.9517,38300.0
2008-04-18 12:30:00,44.18,44.18,44.05,44.06,50300.0,22.9517,22.9517,22.8842,22.8894,50300.0
2008-04-18 13:00:00,44.05,44.15,44.01,44.13,63900.0,22.8842,22.9361,22.8634,22.9257,63900.0
2008-04-18 13:30:00,44.14,44.14,44.09,44.1,67500.0,22.9309,22.9309,22.905,22.9102,67500.0
2008-04-18 14:00:00,44.1,44.1,44.04,44.06,154600.0,22.9102,22.9102,22.879,22.8894,154600.0
2008-04-18 14:30:00,44.07,44.11,44.05,44.08,206000.0,22.8946,22.9154,22.8842,22.8998,206000.0
2008-04-18 15:00:00,44.09,44.14,43.99,44.03,186400.0,22.905,22.9309,22.853,22.8738,186400.0
2008-04-18 15:30:00,44.02,44.23,44.02,44.21,196900.0,22.8686,22.9777,22.8686,22.9673,196900.0
2008-04-21 09:30:00,44.03,44.29,43.54,43.58,221600.0,22.8738,23.0089,22.6192,22.64,221600.0
2008-04-21 10:00:00,43.58,43.67,43.36,43.4,181600.0,22.64,22.6868,22.5257,22.5465,181600.0
2008-04-21 10:30:00,43.4,43.63,43.4,43.6,182800.0,22.5465,22.666,22.5465,22.6504,182800.0
2008-04-21 11:00:00,43.59,43.61,43.35,43.35,163100.0,22.6452,22.6556,22.5205,22.5205,163100.0
2008-04-21 11:30:00,43.36,43.51,43.35,43.47,160500.0,22.5257,22.6036,22.5205,22.5829,160500.0
2008-04-21 12:00:00,43.47,43.64,43.47,43.56,78500.0,22.5829,22.6712,22.5829,22.6296,78500.0
2008-04-21 12:30:00,43.57,43.59,43.44,43.5,151300.0,22.6348,22.6452,22.5673,22.5985,151300.0
2008-04-21 13:00:00,43.5,43.85,43.48,43.72,104800.0,22.5985,22.7803,22.5881,22.7127,104800.0
2008-04-21 13:30:00,43.71,43.76,43.66,43.71,76000.0,22.7075,22.7335,22.6816,22.7075,76000.0
2008-04-21 14:00:00,43.71,43.74,43.68,43.72,88200.0,22.7075,22.7231,22.692,22.7127,88200.0
2008-04-21 14:30:00,43.72,43.81,43.68,43.8,80500.0,22.7127,22.7595,22.692,22.7543,80500.0
2008-04-21 15:00:00,43.78,43.85,43.72,43.77,266100.0,22.7439,22.7803,22.7127,22.7387,266100.0
2008-04-21 15:30:00,43.77,44.04,43.76,43.84,294500.0,22.7387,22.879,22.7335,22.7751,294500.0
2008-04-22 09:30:00,43.75,43.8,43.32,43.57,133800.0,22.7283,22.7543,22.5049,22.6348,133800.0
2008-04-22 10:00:00,43.58,43.7,43.35,43.39,198500.0,22.64,22.7024,22.5205,22.5413,198500.0
2008-04-22 10:30:00,43.38,43.53,43.36,43.53,67100.0,22.5361,22.614,22.5257,22.614,67100.0
2008-04-22 11:00:00,43.53,43.54,43.39,43.39,101100.0,22.614,22.6192,22.5413,22.5413,101100.0
2008-04-22 11:30:00,43.4,43.49,43.33,43.46,119800.0,22.5465,22.5933,22.5101,22.5777,119800.0
2008-04-22 12:00:00,43.46,43.5,43.45,43.48,93300.0,22.5777,22.5985,22.5725,22.5881,93300.0
2008-04-22 12:30:00,43.48,43.57,43.33,43.34,74400.0,22.5881,22.6348,22.5101,22.5153,74400.0
2008-04-22 13:00:00,43.36,43.42,43.31,43.33,60100.0,22.5257,22.5569,22.4997,22.5101,60100.0
2008-04-22 13:30:00,43.33,43.42,43.33,43.4,95700.0,22.5101,22.5569,22.5101,22.5465,95700.0
2008-04-22 14:00:00,43.4,43.44,43.32,43.35,124000.0,22.5465,22.5673,22.5049,22.5205,124000.0
2008-04-22 14:30:00,43.35,43.49,43.3,43.31,272000.0,22.5205,22.5933,22.4946,22.4997,272000.0
2008-04-22 15:00:00,43.32,43.4,43.29,43.38,267800.0,22.5049,22.5465,22.4894,22.5361,267800.0
2008-04-22 15:30:00,43.37,43.47,43.33,43.46,323000.0,22.5309,22.5829,22.5101,22.5777,323000.0
2008-04-23 09:30:00,43.65,43.79,43.2,43.22,192300.0,22.6764,22.7491,22.4426,22.453,192300.0
2008-04-23 10:00:00,43.22,43.35,43.2,43.3,157600.0,22.453,22.5205,22.4426,22.4946,157600.0
2008-04-23 10:30:00,43.29,43.8,43.27,43.66,245700.0,22.4894,22.7543,22.479,22.6816,245700.0
2008-04-23 11:00:00,43.65,43.8,43.64,43.75,89800.0,22.6764,22.7543,22.6712,22.7283,89800.0
2008-04-23 11:30:00,43.74,43.77,43.63,43.69,83100.0,22.7231,22.7387,22.666,22.6972,83100.0
2008-04-23 12:00:00,43.69,43.78,43.58,43.6,92800.0,22.6972,22.7439,22.64,22.6504,92800.0
2008-04-23 12:30:00,43.6,43.65,43.41,43.59,104000.0,22.6504,22.6764,22.5517,22.6452,104000.0
2008-04-23 13:00:00,43.6,43.74,43.58,43.7,110200.0,22.6504,22.7231,22.64,22.7024,110200.0
2008-04-23 13:30:00,43.71,43.82,43.65,43.81,95700.0,22.7075,22.7647,22.6764,22.7595,95700.0
2008-04-23 14:00:00,43.83,43.88,43.74,43.76,94000.0,22.7699,22.7959,22.7231,22.7335,94000.0
2008-04-23 14:30:00,43.77,43.99,43.77,43.98,186900.0,22.7387,22.853,22.7387,22.8478,186900.0
2008-04-23 15:00:00,43.98,44.13,43.93,43.93,151200.0,22.8478,22.9257,22.8218,22.8218,151200.0
2008-04-23 15:30:00,43.93,44.09,43.88,44.05,230700.0,22.8218,22.905,22.7959,22.8842,230700.0
2008-04-24 09:30:00,44.15,44.3,43.82,43.9,137600.0,22.9361,23.0141,22.7647,22.8063,137600.0
2008-04-24 10:00:00,43.88,44.0,43.61,43.92,232400.0,22.7959,22.8582,22.6556,22.8166,232400.0
2008-04-24 10:30:00,43.92,43.92,43.57,43.65,98400.0,22.8166,22.8166,22.6348,22.6764,98400.0
2008-04-24 11:00:00,43.66,43.73,43.61,43.64,69800.0,22.6816,22.7179,22.6556,22.6712,69800.0
2008-04-24 11:30:00,43.67,43.84,43.62,43.64,63300.0,22.6868,22.7751,22.6608,22.6712,63300.0
2008-04-24 12:00:00,43.65,43.9,43.64,43.85,57100.0,22.6764,22.8063,22.6712,22.7803,57100.0
2008-04-24 12:30:00,43.84,44.05,43.84,43.88,71900.0,22.7751,22.8842,22.7751,22.7959,71900.0
2008-04-24 13:00:00,43.88,44.02,43.77,43.81,57700.0,22.7959,22.8686,22.7387,22.7595,57700.0
2008-04-24 13:30:00,43.82,43.86,43.71,43.83,36400.0,22.7647,22.7855,22.7075,22.7699,36400.0
2008-04-24 14:00:00,43.82,44.01,43.8,43.98,83100.0,22.7647,22.8634,22.7543,22.8478,83100.0
2008-04-24 14:30:00,43.98,44.04,43.87,43.88,113900.0,22.8478,22.879,22.7907,22.7959,113900.0
2008-04-24 15:00:00,43.87,43.99,43.85,43.92,155700.0,22.7907,22.853,22.7803,22.8166,155700.0
2008-04-24 15:30:00,43.92,43.94,43.65,43.67,218300.0,22.8166,22.827,22.6764,22.6868,218300.0
2008-04-25 09:30:00,43.8,44.2,43.73,44.05,108400.0,22.7543,22.9621,22.7179,22.8842,108400.0
2008-04-25 10:00:00,44.07,44.14,43.94,44.03,116200.0,22.8946,22.9309,22.827,22.8738,116200.0
2008-04-25 10:30:00,44.05,44.07,43.87,43.94,155000.0,22.8842,22.8946,22.7907,22.827,155000.0
2008-04-25 11:00:00,43.95,44.06,43.81,43.83,110500.0,22.8322,22.8894,22.7595,22.7699,110500.0
2008-04-25 11:30:00,43.84,44.01,43.83,44.0,53500.0,22.7751,22.8634,22.7699,22.8582,53500.0
2008-04-25 12:00:00,44.0,44.04,43.97,44.0,57100.0,22.8582,22.879,22.8426,22.8582,57100.0
2008-04-25 12:30:00,43.99,44.0,43.82,43.82,55400.0,22.853,22.8582,22.7647,22.7647,55400.0
2008-04-25 13:00:00,43.81,43.85,43.74,43.79,61400.0,22.7595,22.7803,22.7231,22.7491,61400.0
2008-04-25 13:30:00,43.78,43.88,43.76,43.87,62700.0,22.7439,22.7959,22.7335,22.7907,62700.0
2008-04-25 14:00:00,43.87,43.89,43.77,43.77,63300.0,22.7907,22.8011,22.7387,22.7387,63300.0
2008-04-25 14:30:00,43.78,43.79,43.67,43.73,56400.0,22.7439,22.7491,22.6868,22.7179,56400.0
2008-04-25 15:00:00,43.71,43.81,43.69,43.76,145900.0,22.7075,22.7595,22.6972,22.7335,145900.0
2008-04-25 15:30:00,43.77,43.84,43.68,43.84,186100.0,22.7387,22.7751,22.692,22.7751,186100.0
2008-04-28 09:30:00,43.74,44.1,43.64,43.78,110500.0,22.7231,22.9102,22.6712,22.7439,110500.0
2008-04-28 10:00:00,43.79,44.1,43.69,44.1,93500.0,22.7491,22.9102,22.6972,22.9102,93500.0
2008-04-28 10:30:00,44.1,44.25,44.03,44.06,80700.0,22.9102,22.9881,22.8738,22.8894,80700.0
2008-04-28 11:00:00,44.07,44.15,43.95,43.95,107600.0,22.8946,22.9361,22.8322,22.8322,107600.0
2008-04-28 11:30:00,43.95,44.05,43.92,43.97,89900.0,22.8322,22.8842,22.8166,22.8426,89900.0
2008-04-28 12:00:00,43.97,43.99,43.84,43.86,110500.0,22.8426,22.853,22.7751,22.7855,110500.0
2008-04-28 12:30:00,43.87,43.89,43.74,43.87,91300.0,22.7907,22.8011,22.7231,22.7907,91300.0
2008-04-28 13:00:00,43.87,43.92,43.84,43.87,51800.0,22.7907,22.8166,22.7751,22.7907,51800.0
2008-04-28 13:30:00,43.87,43.95,43.83,43.92,81900.0,22.7907,22.8322,22.7699,22.8166,81900.0
2008-04-28 14:00:00,43.93,43.93,43.89,43.91,55900.0,22.8218,22.8218,22.8011,22.8114,55900.0
2008-04-28 14:30:00,43.91,44.06,43.89,43.9,132600.0,22.8114,22.8894,22.8011,22.8063,132600.0
2008-04-28 15:00:00,43.91,44.02,43.89,43.91,106600.0,22.8114,22.8686,22.8011,22.8114,106600.0
2008-04-28 15:30:00,43.91,43.96,43.77,43.88,187900.0,22.8114,22.8374,22.7387,22.7959,187900.0
2008-04-29 09:30:00,43.92,43.97,43.65,43.69,93800.0,22.8166,22.8426,22.6764,22.6972,93800.0
2008-04-29 10:00:00,43.69,43.76,43.54,43.74,154300.0,22.6972,22.7335,22.6192,22.7231,154300.0
2008-04-29 10:30:00,43.74,43.74,43.5,43.57,81400.0,22.7231,22.7231,22.5985,22.6348,81400.0
2008-04-29 11:00:00,43.57,43.6,43.47,43.49,95100.0,22.6348,22.6504,22.5829,22.5933,95100.0
2008-04-29 11:30:00,43.5,43.6,43.46,43.55,97900.0,22.5985,22.6504,22.5777,22.6244,97900.0
2008-04-29 12:00:00,43.55,43.6,43.55,43.59,86300.0,22.6244,22.6504,22.6244,22.6452,86300.0
2008-04-29 12:30:00,43.58,43.64,43.56,43.61,83400.0,22.64,22.6712,22.6296,22.6556,83400.0
2008-04-29 13:00:00,43.61,43.63,43.57,43.6,112700.0,22.6556,22.666,22.6348,22.6504,112700.0
2008-04-29 13:30:00,43.6,43.62,43.54,43.59,127200.0,22.6504,22.6608,22.6192,22.6452,127200.0
2008-04-29 14:00:00,43.6,43.68,43.54,43.63,100000.0,22.6504,22.692,22.6192,22.666,100000.0
2008-04-29 14:30:00,43.63,43.71,43.59,43.69,216800.0,22.666,22.7075,22.6452,22.6972,216800.0
2008-04-29 15:00:00,43.69,43.73,43.67,43.67,148900.0,22.6972,22.7179,22.6868,22.6868,148900.0
2008-04-29 15:30:00,43.67,43.8,43.66,43.76,317100.0,22.6868,22.7543,22.6816,22.7335,317100.0
2008-04-30 09:30:00,43.82,43.92,43.58,43.65,90800.0,22.7647,22.8166,22.64,22.6764,90800.0
2008-04-30 10:00:00,43.65,43.86,43.62,43.69,80700.0,22.6764,22.7855,22.6608,22.6972,80700.0
2008-04-30 10:30:00,43.69,43.84,43.55,43.58,83100.0,22.6972,22.7751,22.6244,22.64,83100.0
2008-04-30 11:00:00,43.57,43.78,43.57,43.77,76300.0,22.6348,22.7439,22.6348,22.7387,76300.0
2008-04-30 11:30:00,43.77,43.8,43.64,43.71,106000.0,22.7387,22.7543,22.6712,22.7075,106000.0
2008-04-30 12:00:00,43.71,43.86,43.71,43.77,217100.0,22.7075,22.7855,22.7075,22.7387,217100.0
2008-04-30 12:30:00,43.77,43.8,43.76,43.79,148900.0,22.7387,22.7543,22.7335,22.7491,148900.0
2008-04-30 13:00:00,43.79,43.94,43.79,43.88,95800.0,22.7491,22.827,22.7491,22.7959,95800.0
2008-04-30 13:30:00,43.87,43.97,43.83,43.94,65700.0,22.7907,22.8426,22.7699,22.827,65700.0
2008-04-30 14:00:00,43.94,44.45,43.91,44.28,324300.0,22.827,23.092,22.8114,23.0037,324300.0
2008-04-30 14:30:00,44.28,44.39,44.13,44.25,217400.0,23.0037,23.0608,22.9257,22.9881,217400.0
2008-04-30 15:00:00,44.24,44.24,43.91,44.09,283300.0,22.9829,22.9829,22.8114,22.905,283300.0
2008-04-30 15:30:00,44.09,44.13,43.75,43.84,409800.0,22.905,22.9257,22.7283,22.7751,409800.0
2008-05-01 09:30:00,43.77,44.35,43.69,44.3,93000.0,22.7387,23.04,22.6972,23.0141,93000.0
2008-05-01 10:00:00,44.3,44.5,44.25,44.28,115100.0,23.0141,23.118,22.9881,23.0037,115100.0
2008-05-01 10:30:00,44.26,44.27,43.8,43.82,119700.0,22.9933,22.9985,22.7543,22.7647,119700.0
2008-05-01 11:00:00,43.82,43.88,43.7,43.7,73700.0,22.7647,22.7959,22.7024,22.7024,73700.0
2008-05-01 11:30:00,43.69,43.7,43.51,43.54,124500.0,22.6972,22.7024,22.6036,22.6192,124500.0
2008-05-01 12:00:00,43.54,43.8,43.54,43.8,97400.0,22.6192,22.7543,22.6192,22.7543,97400.0
2008-05-01 12:30:00,43.79,44.1,43.79,44.06,111700.0,22.7491,22.9102,22.7491,22.8894,111700.0
2008-05-01 13:00:00,44.06,44.26,43.97,44.25,130300.0,22.8894,22.9933,22.8426,22.9881,130300.0
2008-05-01 13:30:00,44.23,44.35,44.22,44.34,70100.0,22.9777,23.04,22.9725,23.0348,70100.0
2008-05-01 14:00:00,44.32,44.39,44.26,44.31,87400.0,23.0244,23.0608,22.9933,23.0193,87400.0
2008-05-01 14:30:00,44.3,44.48,44.22,44.22,108100.0,23.0141,23.1076,22.9725,22.9725,108100.0
2008-05-01 15:00:00,44.22,44.26,44.09,44.09,142300.0,22.9725,22.9933,22.905,22.905,142300.0
2008-05-01 15:30:00,44.09,44.18,43.95,44.13,337600.0,22.905,22.9517,22.8322,22.9257,337600.0
2008-05-02 09:30:00,44.42,44.94,44.15,44.81,147900.0,23.0764,23.3465,22.9361,23.279,147900.0
2008-05-02 10:00:00,44.83,44.89,44.6,44.76,109800.0,23.2894,23.3206,23.1699,23.253,109800.0
2008-05-02 10:30:00,44.76,44.9,44.66,44.87,98300.0,23.253,23.3258,23.2011,23.3102,98300.0
2008-05-02 11:00:00,44.87,45.08,44.83,45.05,121500.0,23.3102,23.4193,23.2894,23.4037,121500.0
2008-05-02 11:30:00,45.05,45.18,45.05,45.12,82700.0,23.4037,23.4712,23.4037,23.4401,82700.0
2008-05-02 12:00:00,45.11,45.11,44.82,44.93,122600.0,23.4349,23.4349,23.2842,23.3413,122600.0
2008-05-02 12:30:00,44.93,44.93,44.71,44.72,91700.0,23.3413,23.3413,23.2271,23.2322,91700.0
2008-05-02 13:00:00,44.71,44.72,44.47,44.58,87400.0,23.2271,23.2322,23.1024,23.1595,87400.0
2008-05-02 13:30:00,44.57,44.78,44.57,44.64,71500.0,23.1543,23.2634,23.1543,23.1907,71500.0
2008-05-02 14:00:00,44.63,44.67,44.48,44.59,105300.0,23.1855,23.2063,23.1076,23.1647,105300.0
2008-05-02 14:30:00,44.57,44.81,44.57,44.71,79400.0,23.1543,23.279,23.1543,23.2271,79400.0
2008-05-02 15:00:00,44.71,44.9,44.69,44.83,125300.0,23.2271,23.3258,23.2167,23.2894,125300.0
2008-05-02 15:30:00,44.83,44.84,44.59,44.74,185100.0,23.2894,23.2946,23.1647,23.2426,185100.0
2008-05-05 09:30:00,44.9,44.9,44.0,44.31,170700.0,23.3258,23.3258,22.8582,23.0193,170700.0
2008-05-05 10:00:00,44.29,44.36,44.05,44.27,178900.0,23.0089,23.0452,22.8842,22.9985,178900.0
2008-05-05 10:30:00,44.26,44.27,43.92,44.0,148200.0,22.9933,22.9985,22.8166,22.8582,148200.0
2008-05-05 11:00:00,43.99,44.1,43.9,43.94,170500.0,22.853,22.9102,22.8063,22.827,170500.0
2008-05-05 11:30:00,43.96,44.15,43.89,43.91,96300.0,22.8374,22.9361,22.8011,22.8114,96300.0
2008-05-05 12:00:00,43.91,44.05,43.9,43.9,135000.0,22.8114,22.8842,22.8063,22.8063,135000.0
2008-05-05 12:30:00,43.9,44.01,43.86,44.01,76100.0,22.8063,22.8634,22.7855,22.8634,76100.0
2008-05-05 13:00:00,44.01,44.02,43.96,43.99,68500.0,22.8634,22.8686,22.8374,22.853,68500.0
2008-05-05 13:30:00,43.98,44.05,43.98,44.04,60700.0,22.8478,22.8842,22.8478,22.879,60700.0
2008-05-05 14:00:00,44.04,44.05,43.95,43.95,79300.0,22.879,22.8842,22.8322,22.8322,79300.0
2008-05-05 14:30:00,43.94,44.08,43.9,44.08,170400.0,22.827,22.8998,22.8063,22.8998,170400.0
2008-05-05 15:00:00,44.07,44.38,44.07,44.31,185500.0,22.8946,23.0556,22.8946,23.0193,185500.0
2008-05-05 15:30:00,44.31,44.33,44.0,44.15,415800.0,23.0193,23.0296,22.8582,22.9361,415800.0
2008-05-06 09:30:00,44.0,44.0,42.68,43.09,330700.0,22.8582,22.8582,22.1725,22.3855,330700.0
2008-05-06 10:00:00,43.11,43.54,43.11,43.46,157500.0,22.3958,22.6192,22.3958,22.5777,157500.0
2008-05-06 10:30:00,43.46,43.46,42.76,42.79,205500.0,22.5777,22.5777,22.214,22.2296,205500.0
2008-05-06 11:00:00,42.79,43.2,42.77,43.19,166800.0,22.2296,22.4426,22.2192,22.4374,166800.0
2008-05-06 11:30:00,43.17,43.3,43.06,43.27,271000.0,22.427,22.4946,22.3699,22.479,271000.0
2008-05-06 12:00:00,43.27,43.36,43.1,43.13,306000.0,22.479,22.5257,22.3907,22.4062,306000.0
2008-05-06 12:30:00,43.12,43.15,42.97,43.06,208600.0,22.401,22.4166,22.3231,22.3699,208600.0
2008-05-06 13:00:00,43.06,43.08,42.96,42.98,168100.0,22.3699,22.3803,22.3179,22.3283,168100.0
2008-05-06 13:30:00,42.98,43.15,42.92,43.0,208000.0,22.3283,22.4166,22.2971,22.3387,208000.0
2008-05-06 14:00:00,43.02,43.06,42.83,42.86,172300.0,22.3491,22.3699,22.2504,22.266,172300.0
2008-05-06 14:30:00,42.85,43.11,42.79,43.1,285800.0,22.2608,22.3958,22.2296,22.3907,285800.0
2008-05-06 15:00:00,43.09,43.1,42.73,42.73,243400.0,22.3855,22.3907,22.1984,22.1984,243400.0
2008-05-06 15:30:00,42.74,42.89,42.41,42.68,691300.0,22.2036,22.2816,22.0322,22.1725,691300.0
2008-05-07 09:30:00,42.55,42.62,42.35,42.36,197000.0,22.1049,22.1413,22.001,22.0062,197000.0
2008-05-07 10:00:00,42.37,42.55,42.36,42.41,163200.0,22.0114,22.1049,22.0062,22.0322,163200.0
2008-05-07 10:30:00,42.42,42.46,41.82,41.87,530400.0,22.0374,22.0582,21.7257,21.7517,530400.0
2008-05-07 11:00:00,41.88,42.19,41.84,42.18,256700.0,21.7569,21.9179,21.7361,21.9127,256700.0
2008-05-07 11:30:00,42.18,42.37,42.14,42.37,245600.0,21.9127,22.0114,21.8919,22.0114,245600.0
2008-05-07 12:00:00,42.36,42.39,42.28,42.29,128100.0,22.0062,22.0218,21.9647,21.9699,128100.0
2008-05-07 12:30:00,42.29,42.41,42.28,42.39,109200.0,21.9699,22.0322,21.9647,22.0218,109200.0
2008-05-07 13:00:00,42.39,42.41,42.15,42.3,170700.0,22.0218,22.0322,21.8971,21.975,170700.0
2008-05-07 13:30:00,42.29,42.3,42.2,42.25,75300.0,21.9699,21.975,21.9231,21.9491,75300.0
2008-05-07 14:00:00,42.26,42.3,42.0,42.07,176000.0,21.9543,21.975,21.8192,21.8556,176000.0
2008-05-07 14:30:00,42.07,42.29,41.96,42.19,268200.0,21.8556,21.9699,21.7984,21.9179,268200.0
2008-05-07 15:00:00,42.19,42.36,42.09,42.1,308700.0,21.9179,22.0062,21.866,21.8711,308700.0
2008-05-07 15:30:00,42.1,42.2,41.76,41.94,701200.0,21.8711,21.9231,21.6945,21.788,701200.0
2008-05-08 09:30:00,42.22,42.35,41.94,42.17,178500.0,21.9335,22.001,21.788,21.9075,178500.0
2008-05-08 10:00:00,42.18,42.2,41.8,41.92,179100.0,21.9127,21.9231,21.7153,21.7776,179100.0
2008-05-08 10:30:00,41.92,42.09,41.79,42.01,115800.0,21.7776,21.866,21.7101,21.8244,115800.0
2008-05-08 11:00:00,42.0,42.48,41.99,42.32,121500.0,21.8192,22.0686,21.814,21.9854,121500.0
2008-05-08 11:30:00,42.3,42.44,42.28,42.41,136100.0,21.975,22.0478,21.9647,22.0322,136100.0
2008-05-08 12:00:00,42.41,42.42,42.23,42.29,111400.0,22.0322,22.0374,21.9387,21.9699,111400.0
2008-05-08 12:30:00,42.29,42.39,42.28,42.36,93700.0,21.9699,22.0218,21.9647,22.0062,93700.0
2008-05-08 13:00:00,42.36,42.61,42.34,42.61,215700.0,22.0062,22.1361,21.9958,22.1361,215700.0
2008-05-08 13:30:00,42.61,42.63,42.45,42.5,155600.0,22.1361,22.1465,22.053,22.0789,155600.0
2008-05-08 14:00:00,42.51,42.54,42.23,42.24,181200.0,22.0841,22.0997,21.9387,21.9439,181200.0
2008-05-08 14:30:00,42.24,42.37,42.08,42.1,172600.0,21.9439,22.0114,21.8608,21.8711,172600.0
2008-05-08 15:00:00,42.1,42.24,42.09,42.16,211300.0,21.8711,21.9439,21.866,21.9023,211300.0
2008-05-08 15:30:00,42.15,42.34,42.15,42.26,283400.0,21.8971,21.9958,21.8971,21.9543,283400.0
2008-05-09 09:30:00,42.11,42.14,41.9,41.98,343200.0,21.8763,21.8919,21.7672,21.8088,343200.0
2008-05-09 10:00:00,41.99,42.13,41.77,42.0,166900.0,21.814,21.8867,21.6997,21.8192,166900.0
2008-05-09 10:30:00,42.0,42.03,41.8,41.85,131300.0,21.8192,21.8348,21.7153,21.7413,131300.0
2008-05-09 11:00:00,41.85,42.19,41.83,41.99,243600.0,21.7413,21.9179,21.7309,21.814,243600.0
2008-05-09 11:30:00,41.99,42.07,41.86,42.03,165600.0,21.814,21.8556,21.7465,21.8348,165600.0
2008-05-09 12:00:00,42.02,42.07,41.93,42.01,70200.0,21.8296,21.8556,21.7828,21.8244,70200.0
2008-05-09 12:30:00,42.01,42.04,41.98,42.01,56100.0,21.8244,21.84,21.8088,21.8244,56100.0
2008-05-09 13:00:00,42.01,42.05,41.93,42.03,66700.0,21.8244,21.8452,21.7828,21.8348,66700.0
2008-05-09 13:30:00,42.03,42.23,41.99,42.2,75900.0,21.8348,21.9387,21.814,21.9231,75900.0
2008-05-09 14:00:00,42.2,42.29,42.18,42.23,117100.0,21.9231,21.9699,21.9127,21.9387,117100.0
2008-05-09 14:30:00,42.23,42.3,42.23,42.27,134800.0,21.9387,21.975,21.9387,21.9595,134800.0
2008-05-09 15:00:00,42.27,42.36,42.26,42.36,165100.0,21.9595,22.0062,21.9543,22.0062,165100.0
2008-05-09 15:30:00,42.35,42.39,42.12,42.2,274100.0,22.001,22.0218,21.8815,21.9231,274100.0
2008-05-12 09:30:00,42.25,42.47,41.93,41.96,88400.0,21.9491,22.0634,21.7828,21.7984,88400.0
2008-05-12 10:00:00,41.94,42.12,41.9,42.09,79600.0,21.788,21.8815,21.7672,21.866,79600.0
2008-05-12 10:30:00,42.09,42.22,42.05,42.15,84900.0,21.866,21.9335,21.8452,21.8971,84900.0
2008-05-12 11:00:00,42.17,42.31,42.14,42.23,70000.0,21.9075,21.9802,21.8919,21.9387,70000.0
2008-05-12 11:30:00,42.23,42.23,42.0,42.06,88500.0,21.9387,21.9387,21.8192,21.8504,88500.0
2008-05-12 12:00:00,42.08,42.21,42.06,42.13,89100.0,21.8608,21.9283,21.8504,21.8867,89100.0
2008-05-12 12:30:00,42.11,42.17,42.05,42.06,106700.0,21.8763,21.9075,21.8452,21.8504,106700.0
2008-05-12 13:00:00,42.06,42.1,42.03,42.09,74600.0,21.8504,21.8711,21.8348,21.866,74600.0
2008-05-12 13:30:00,42.1,42.15,42.05,42.14,67700.0,21.8711,21.8971,21.8452,21.8919,67700.0
2008-05-12 14:00:00,42.14,42.22,42.11,42.19,98500.0,21.8919,21.9335,21.8763,21.9179,98500.0
2008-05-12 14:30:00,42.18,42.25,42.14,42.15,121200.0,21.9127,21.9491,21.8919,21.8971,121200.0
2008-05-12 15:00:00,42.15,42.21,42.06,42.16,195900.0,21.8971,21.9283,21.8504,21.9023,195900.0
2008-05-12 15:30:00,42.16,42.26,42.13,42.23,299400.0,21.9023,21.9543,21.8867,21.9387,299400.0
2008-05-13 09:30:00,42.25,42.75,41.81,41.93,205800.0,21.9491,22.2088,21.7205,21.7828,205800.0
2008-05-13 10:00:00,41.92,42.01,41.7,41.73,134900.0,21.7776,21.8244,21.6633,21.6789,134900.0
2008-05-13 10:30:00,41.72,41.77,41.61,41.75,130200.0,21.6737,21.6997,21.6166,21.6893,130200.0
2008-05-13 11:00:00,41.75,41.77,41.64,41.67,105500.0,21.6893,21.6997,21.6322,21.6478,105500.0
2008-05-13 11:30:00,41.66,41.7,41.58,41.7,68800.0,21.6426,21.6633,21.601,21.6633,68800.0
2008-05-13 12:00:00,41.72,41.88,41.72,41.86,116700.0,21.6737,21.7569,21.6737,21.7465,116700.0
2008-05-13 12:30:00,41.85,41.87,41.73,41.82,92100.0,21.7413,21.7517,21.6789,21.7257,92100.0
2008-05-13 13:00:00,41.81,41.87,41.76,41.86,86200.0,21.7205,21.7517,21.6945,21.7465,86200.0
2008-05-13 13:30:00,41.85,41.88,41.8,41.84,124600.0,21.7413,21.7569,21.7153,21.7361,124600.0
2008-05-13 14:00:00,41.83,41.93,41.8,41.87,89900.0,21.7309,21.7828,21.7153,21.7517,89900.0
2008-05-13 14:30:00,41.87,41.89,41.77,41.85,81400.0,21.7517,21.7621,21.6997,21.7413,81400.0
2008-05-13 15:00:00,41.85,41.88,41.74,41.83,118800.0,21.7413,21.7569,21.6841,21.7309,118800.0
2008-05-13 15:30:00,41.82,41.93,41.75,41.87,151000.0,21.7257,21.7828,21.6893,21.7517,151000.0
2008-05-14 09:30:00,41.95,42.22,41.74,41.76,153600.0,21.7932,21.9335,21.6841,21.6945,153600.0
2008-05-14 10:00:00,41.76,41.87,41.7,41.7,194700.0,21.6945,21.7517,21.6633,21.6633,194700.0
2008-05-14 10:30:00,41.7,41.7,41.49,41.5,136900.0,21.6633,21.6633,21.5542,21.5594,136900.0
2008-05-14 11:00:00,41.48,41.72,41.48,41.67,66900.0,21.5491,21.6737,21.5491,21.6478,66900.0
2008-05-14 11:30:00,41.69,41.74,41.62,41.62,46600.0,21.6581,21.6841,21.6218,21.6218,46600.0
2008-05-14 12:00:00,41.62,41.84,41.56,41.67,99000.0,21.6218,21.7361,21.5906,21.6478,99000.0
2008-05-14 12:30:00,41.66,41.68,41.61,41.68,72000.0,21.6426,21.653,21.6166,21.653,72000.0
2008-05-14 13:00:00,41.68,41.85,41.66,41.85,73900.0,21.653,21.7413,21.6426,21.7413,73900.0
2008-05-14 13:30:00,41.85,41.89,41.84,41.88,91200.0,21.7413,21.7621,21.7361,21.7569,91200.0
2008-05-14 14:00:00,41.89,41.93,41.84,41.92,95100.0,21.7621,21.7828,21.7361,21.7776,95100.0
2008-05-14 14:30:00,41.92,41.99,41.91,41.96,98400.0,21.7776,21.814,21.7724,21.7984,98400.0
2008-05-14 15:00:00,41.96,42.11,41.95,42.07,229400.0,21.7984,21.8763,21.7932,21.8556,229400.0
2008-05-14 15:30:00,42.08,42.1,41.93,42.1,323900.0,21.8608,21.8711,21.7828,21.8711,323900.0
2008-05-15 09:30:00,42.15,42.15,41.6,41.74,120000.0,21.8971,21.8971,21.6114,21.6841,120000.0
2008-05-15 10:00:00,41.75,41.81,41.6,41.61,114000.0,21.6893,21.7205,21.6114,21.6166,114000.0
2008-05-15 10:30:00,41.61,41.7,41.49,41.67,152100.0,21.6166,21.6633,21.5542,21.6478,152100.0
2008-05-15 11:00:00,41.68,41.8,41.61,41.61,81100.0,21.653,21.7153,21.6166,21.6166,81100.0
2008-05-15 11:30:00,41.62,41.9,41.6,41.9,164300.0,21.6218,21.7672,21.6114,21.7672,164300.0
2008-05-15 12:00:00,41.9,42.16,41.83,42.15,121100.0,21.7672,21.9023,21.7309,21.8971,121100.0
2008-05-15 12:30:00,42.15,42.26,42.13,42.26,133000.0,21.8971,21.9543,21.8867,21.9543,133000.0
2008-05-15 13:00:00,42.25,42.33,42.11,42.17,101400.0,21.9491,21.9906,21.8763,21.9075,101400.0
2008-05-15 13:30:00,42.19,42.2,41.97,42.05,145200.0,21.9179,21.9231,21.8036,21.8452,145200.0
2008-05-15 14:00:00,42.05,42.07,41.84,41.89,292900.0,21.8452,21.8556,21.7361,21.7621,292900.0
2008-05-15 14:30:00,41.89,42.1,41.88,42.05,94300.0,21.7621,21.8711,21.7569,21.8452,94300.0
2008-05-15 15:00:00,42.06,42.1,41.94,42.02,104000.0,21.8504,21.8711,21.788,21.8296,104000.0
2008-05-15 15:30:00,41.99,42.21,41.96,42.18,242800.0,21.814,21.9283,21.7984,21.9127,242800.0
2008-05-16 09:30:00,42.15,42.37,41.99,42.35,405200.0,21.8971,22.0114,21.814,22.001,405200.0
2008-05-16 10:00:00,42.35,42.52,42.13,42.52,129800.0,22.001,22.0893,21.8867,22.0893,129800.0
2008-05-16 10:30:00,42.54,42.55,42.43,42.52,67200.0,22.0997,22.1049,22.0426,22.0893,67200.0
2008-05-16 11:00:00,42.52,42.61,42.4,42.6,92500.0,22.0893,22.1361,22.027,22.1309,92500.0
2008-05-16 11:30:00,42.61,42.64,42.58,42.62,96200.0,22.1361,22.1517,22.1205,22.1413,96200.0
2008-05-16 12:00:00,42.6,42.68,42.55,42.56,85900.0,22.1309,22.1725,22.1049,22.1101,85900.0
2008-05-16 12:30:00,42.56,42.56,42.5,42.5,51800.0,22.1101,22.1101,22.0789,22.0789,51800.0
2008-05-16 13:00:00,42.51,42.66,42.5,42.65,82800.0,22.0841,22.1621,22.0789,22.1569,82800.0
2008-05-16 13:30:00,42.64,42.64,42.53,42.55,103400.0,22.1517,22.1517,22.0945,22.1049,103400.0
2008-05-16 14:00:00,42.55,42.55,42.47,42.54,75900.0,22.1049,22.1049,22.0634,22.0997,75900.0
2008-05-16 14:30:00,42.53,42.6,42.48,42.58,92000.0,22.0945,22.1309,22.0686,22.1205,92000.0
2008-05-16 15:00:00,42.57,42.6,42.48,42.49,126600.0,22.1153,22.1309,22.0686,22.0738,126600.0
2008-05-16 15:30:00,42.5,42.6,42.48,42.5,219700.0,22.0789,22.1309,22.0686,22.0789,219700.0
2008-05-19 09:30:00,42.49,43.15,42.49,43.13,143000.0,22.0738,22.4166,22.0738,22.4062,143000.0
2008-05-19 10:00:00,43.13,43.35,43.12,43.34,183500.0,22.4062,22.5205,22.401,22.5153,183500.0
2008-05-19 10:30:00,43.34,43.46,43.26,43.46,190200.0,22.5153,22.5777,22.4738,22.5777,190200.0
2008-05-19 11:00:00,43.47,43.52,43.41,43.45,153900.0,22.5829,22.6088,22.5517,22.5725,153900.0
2008-05-19 11:30:00,43.45,43.49,43.37,43.41,117000.0,22.5725,22.5933,22.5309,22.5517,117000.0
2008-05-19 12:00:00,43.42,43.5,43.41,43.5,65400.0,22.5569,22.5985,22.5517,22.5985,65400.0
2008-05-19 12:30:00,43.5,43.55,43.49,43.51,52700.0,22.5985,22.6244,22.5933,22.6036,52700.0
2008-05-19 13:00:00,43.53,43.54,43.43,43.49,69300.0,22.614,22.6192,22.5621,22.5933,69300.0
2008-05-19 13:30:00,43.49,43.49,43.38,43.45,64900.0,22.5933,22.5933,22.5361,22.5725,64900.0
2008-05-19 14:00:00,43.46,43.46,43.11,43.19,106000.0,22.5777,22.5777,22.3958,22.4374,106000.0
2008-05-19 14:30:00,43.2,43.28,43.18,43.23,121800.0,22.4426,22.4842,22.4322,22.4582,121800.0
2008-05-19 15:00:00,43.22,43.32,43.2,43.31,77800.0,22.453,22.5049,22.4426,22.4997,77800.0
2008-05-19 15:30:00,43.32,43.34,43.19,43.29,174300.0,22.5049,22.5153,22.4374,22.4894,174300.0
2008-05-20 09:30:00,44.21,44.37,43.92,44.34,332400.0,22.9673,23.0504,22.8166,23.0348,332400.0
2008-05-20 10:00:00,44.33,44.4,44.16,44.33,445800.0,23.0296,23.066,22.9413,23.0296,445800.0
2008-05-20 10:30:00,44.33,44.7,44.32,44.57,256100.0,23.0296,23.2219,23.0244,23.1543,256100.0
2008-05-20 11:00:00,44.57,44.62,44.34,44.45,164900.0,23.1543,23.1803,23.0348,23.092,164900.0
2008-05-20 11:30:00,44.44,44.46,44.18,44.3,128200.0,23.0868,23.0972,22.9517,23.0141,128200.0
2008-05-20 12:00:00,44.3,44.31,44.18,44.23,90200.0,23.0141,23.0193,22.9517,22.9777,90200.0
2008-05-20 12:30:00,44.23,44.45,44.2,44.22,109700.0,22.9777,23.092,22.9621,22.9725,109700.0
2008-05-20 13:00:00,44.22,44.24,44.13,44.21,75900.0,22.9725,22.9829,22.9257,22.9673,75900.0
2008-05-20 13:30:00,44.21,44.23,43.91,44.02,129300.0,22.9673,22.9777,22.8114,22.8686,129300.0
2008-05-20 14:00:00,44.02,44.09,43.88,43.92,112300.0,22.8686,22.905,22.7959,22.8166,112300.0
2008-05-20 14:30:00,43.9,44.0,43.86,43.91,119700.0,22.8063,22.8582,22.7855,22.8114,119700.0
2008-05-20 15:00:00,43.91,44.04,43.9,43.93,183400.0,22.8114,22.879,22.8063,22.8218,183400.0
2008-05-20 15:30:00,43.93,43.99,43.73,43.97,444000.0,22.8218,22.853,22.7179,22.8426,444000.0
2008-05-21 09:30:00,44.03,44.23,43.81,43.98,177700.0,22.8738,22.9777,22.7595,22.8478,177700.0
2008-05-21 10:00:00,43.98,44.12,43.89,44.04,238600.0,22.8478,22.9205,22.8011,22.879,238600.0
2008-05-21 10:30:00,44.06,44.08,43.88,43.99,157500.0,22.8894,22.8998,22.7959,22.853,157500.0
2008-05-21 11:00:00,43.99,44.16,43.95,44.12,128900.0,22.853,22.9413,22.8322,22.9205,128900.0
2008-05-21 11:30:00,44.12,44.14,44.05,44.06,127100.0,22.9205,22.9309,22.8842,22.8894,127100.0
2008-05-21 12:00:00,44.06,44.06,43.84,43.85,125300.0,22.8894,22.8894,22.7751,22.7803,125300.0
2008-05-21 12:30:00,43.85,43.93,43.81,43.85,183800.0,22.7803,22.8218,22.7595,22.7803,183800.0
2008-05-21 13:00:00,43.85,43.95,43.83,43.95,152600.0,22.7803,22.8322,22.7699,22.8322,152600.0
2008-05-21 13:30:00,43.96,44.12,43.95,43.99,276500.0,22.8374,22.9205,22.8322,22.853,276500.0
2008-05-21 14:00:00,44.0,44.05,43.64,43.69,254800.0,22.8582,22.8842,22.6712,22.6972,254800.0
2008-05-21 14:30:00,43.69,43.73,43.46,43.6,161800.0,22.6972,22.7179,22.5777,22.6504,161800.0
2008-05-21 15:00:00,43.6,43.74,43.54,43.65,187200.0,22.6504,22.7231,22.6192,22.6764,187200.0
2008-05-21 15:30:00,43.65,43.74,43.57,43.7,457000.0,22.6764,22.7231,22.6348,22.7024,457000.0
2008-05-22 09:30:00,43.8,44.15,43.5,43.86,100400.0,22.7543,22.9361,22.5985,22.7855,100400.0
2008-05-22 10:00:00,43.86,44.03,43.8,43.92,142600.0,22.7855,22.8738,22.7543,22.8166,142600.0
2008-05-22 10:30:00,43.9,43.92,43.82,43.86,132600.0,22.8063,22.8166,22.7647,22.7855,132600.0
2008-05-22 11:00:00,43.86,44.06,43.83,44.04,95100.0,22.7855,22.8894,22.7699,22.879,95100.0
2008-05-22 11:30:00,44.04,44.19,43.96,44.19,114400.0,22.879,22.9569,22.8374,22.9569,114400.0
2008-05-22 12:00:00,44.18,44.18,44.01,44.09,85800.0,22.9517,22.9517,22.8634,22.905,85800.0
2008-05-22 12:30:00,44.08,44.16,44.02,44.16,68000.0,22.8998,22.9413,22.8686,22.9413,68000.0
2008-05-22 13:00:00,44.15,44.15,44.01,44.13,46200.0,22.9361,22.9361,22.8634,22.9257,46200.0
2008-05-22 13:30:00,44.12,44.26,44.1,44.25,50400.0,22.9205,22.9933,22.9102,22.9881,50400.0
2008-05-22 14:00:00,44.25,44.32,44.12,44.14,93400.0,22.9881,23.0244,22.9205,22.9309,93400.0
2008-05-22 14:30:00,44.14,44.28,44.13,44.25,51300.0,22.9309,23.0037,22.9257,22.9881,51300.0
2008-05-22 15:00:00,44.23,44.23,44.14,44.18,83900.0,22.9777,22.9777,22.9309,22.9517,83900.0
2008-05-22 15:30:00,44.18,44.42,44.15,44.32,327400.0,22.9517,23.0764,22.9361,23.0244,327400.0
2008-05-23 09:30:00,44.13,44.27,43.69,43.99,100000.0,22.9257,22.9985,22.6972,22.853,100000.0
2008-05-23 10:00:00,44.0,44.12,43.84,43.84,92300.0,22.8582,22.9205,22.7751,22.7751,92300.0
2008-05-23 10:30:00,43.83,43.87,43.62,43.67,140100.0,22.7699,22.7907,22.6608,22.6868,140100.0
2008-05-23 11:00:00,43.67,43.75,43.47,43.54,72200.0,22.6868,22.7283,22.5829,22.6192,72200.0
2008-05-23 11:30:00,43.54,43.54,43.39,43.41,78300.0,22.6192,22.6192,22.5413,22.5517,78300.0
2008-05-23 12:00:00,43.41,43.42,43.16,43.31,164700.0,22.5517,22.5569,22.4218,22.4997,164700.0
2008-05-23 12:30:00,43.3,43.42,43.24,43.27,77300.0,22.4946,22.5569,22.4634,22.479,77300.0
2008-05-23 13:00:00,43.26,43.35,43.24,43.26,40300.0,22.4738,22.5205,22.4634,22.4738,40300.0
2008-05-23 13:30:00,43.26,43.36,43.21,43.22,73200.0,22.4738,22.5257,22.4478,22.453,73200.0
2008-05-23 14:00:00,43.22,43.33,43.16,43.23,94000.0,22.453,22.5101,22.4218,22.4582,94000.0
2008-05-23 14:30:00,43.25,43.35,43.15,43.32,128500.0,22.4686,22.5205,22.4166,22.5049,128500.0
2008-05-23 15:00:00,43.33,43.36,43.16,43.26,116100.0,22.5101,22.5257,22.4218,22.4738,116100.0
2008-05-23 15:30:00,43.26,43.35,43.08,43.16,167900.0,22.4738,22.5205,22.3803,22.4218,167900.0
2008-05-27 09:30:00,43.17,43.45,43.05,43.21,152200.0,22.427,22.5725,22.3647,22.4478,152200.0
2008-05-27 10:00:00,43.21,43.42,43.08,43.1,131400.0,22.4478,22.5569,22.3803,22.3907,131400.0
2008-05-27 10:30:00,43.11,43.14,42.96,43.0,102900.0,22.3958,22.4114,22.3179,22.3387,102900.0
2008-05-27 11:00:00,43.0,43.04,42.92,43.0,85500.0,22.3387,22.3595,22.2971,22.3387,85500.0
2008-05-27 11:30:00,42.99,43.03,42.84,42.84,70400.0,22.3335,22.3543,22.2556,22.2556,70400.0
2008-05-27 12:00:00,42.84,42.88,42.77,42.85,73400.0,22.2556,22.2764,22.2192,22.2608,73400.0
2008-05-27 12:30:00,42.86,42.92,42.84,42.89,64100.0,22.266,22.2971,22.2556,22.2816,64100.0
2008-05-27 13:00:00,42.89,42.95,42.85,42.9,68700.0,22.2816,22.3127,22.2608,22.2867,68700.0
2008-05-27 13:30:00,42.89,42.98,42.88,42.9,56800.0,22.2816,22.3283,22.2764,22.2867,56800.0
2008-05-27 14:00:00,42.9,43.02,42.87,42.93,122800.0,22.2867,22.3491,22.2712,22.3023,122800.0
2008-05-27 14:30:00,42.95,43.13,42.92,43.07,73500.0,22.3127,22.4062,22.2971,22.3751,73500.0
2008-05-27 15:00:00,43.08,43.15,43.04,43.1,107000.0,22.3803,22.4166,22.3595,22.3907,107000.0
2008-05-27 15:30:00,43.11,43.25,43.11,43.19,372800.0,22.3958,22.4686,22.3958,22.4374,372800.0
2008-05-28 09:30:00,43.07,43.47,43.0,43.19,82400.0,22.3751,22.5829,22.3387,22.4374,82400.0
2008-05-28 10:00:00,43.2,43.2,42.95,43.01,93000.0,22.4426,22.4426,22.3127,22.3439,93000.0
2008-05-28 10:30:00,43.0,43.18,42.99,43.16,99100.0,22.3387,22.4322,22.3335,22.4218,99100.0
2008-05-28 11:00:00,43.14,43.16,43.05,43.07,85100.0,22.4114,22.4218,22.3647,22.3751,85100.0
2008-05-28 11:30:00,43.06,43.14,43.03,43.06,48600.0,22.3699,22.4114,22.3543,22.3699,48600.0
2008-05-28 12:00:00,43.06,43.11,42.88,43.03,60300.0,22.3699,22.3958,22.2764,22.3543,60300.0
2008-05-28 12:30:00,43.03,43.07,42.99,43.06,38000.0,22.3543,22.3751,22.3335,22.3699,38000.0
2008-05-28 13:00:00,43.06,43.08,42.98,43.0,186100.0,22.3699,22.3803,22.3283,22.3387,186100.0
2008-05-28 13:30:00,43.0,43.05,42.9,42.99,112500.0,22.3387,22.3647,22.2867,22.3335,112500.0
2008-05-28 14:00:00,43.01,43.03,42.91,43.02,165900.0,22.3439,22.3543,22.2919,22.3491,165900.0
2008-05-28 14:30:00,43.03,43.16,43.0,43.06,85400.0,22.3543,22.4218,22.3387,22.3699,85400.0
2008-05-28 15:00:00,43.07,43.25,43.05,43.11,162800.0,22.3751,22.4686,22.3647,22.3958,162800.0
2008-05-28 15:30:00,43.11,43.26,43.11,43.23,167800.0,22.3958,22.4738,22.3958,22.4582,167800.0
2008-05-29 09:30:00,43.26,43.46,43.08,43.28,98800.0,22.4738,22.5777,22.3803,22.4842,98800.0
2008-05-29 10:00:00,43.29,43.37,43.07,43.33,73900.0,22.4894,22.5309,22.3751,22.5101,73900.0
2008-05-29 10:30:00,43.32,43.58,43.16,43.48,153900.0,22.5049,22.64,22.4218,22.5881,153900.0
2008-05-29 11:00:00,43.49,43.62,43.41,43.61,50900.0,22.5933,22.6608,22.5517,22.6556,50900.0
2008-05-29 11:30:00,43.61,43.67,43.49,43.64,66200.0,22.6556,22.6868,22.5933,22.6712,66200.0
2008-05-29 12:00:00,43.65,43.69,43.54,43.61,49900.0,22.6764,22.6972,22.6192,22.6556,49900.0
2008-05-29 12:30:00,43.59,43.81,43.59,43.8,100500.0,22.6452,22.7595,22.6452,22.7543,100500.0
2008-05-29 13:00:00,43.79,43.89,43.76,43.82,97100.0,22.7491,22.8011,22.7335,22.7647,97100.0
2008-05-29 13:30:00,43.82,43.87,43.77,43.85,67200.0,22.7647,22.7907,22.7387,22.7803,67200.0
2008-05-29 14:00:00,43.86,43.99,43.84,43.95,130400.0,22.7855,22.853,22.7751,22.8322,130400.0
2008-05-29 14:30:00,43.94,44.12,43.94,44.08,194000.0,22.827,22.9205,22.827,22.8998,194000.0
2008-05-29 15:00:00,44.07,44.11,43.88,43.97,204600.0,22.8946,22.9154,22.7959,22.8426,204600.0
2008-05-29 15:30:00,43.95,44.06,43.9,43.95,475400.0,22.8322,22.8894,22.8063,22.8322,475400.0
2008-05-30 09:30:00,43.97,44.2,43.83,43.85,109000.0,22.8426,22.9621,22.7699,22.7803,109000.0
2008-05-30 10:00:00,43.85,44.08,43.81,44.0,102800.0,22.7803,22.8998,22.7595,22.8582,102800.0
2008-05-30 10:30:00,44.01,44.08,43.74,43.77,72600.0,22.8634,22.8998,22.7231,22.7387,72600.0
2008-05-30 11:00:00,43.77,43.88,43.77,43.85,72900.0,22.7387,22.7959,22.7387,22.7803,72900.0
2008-05-30 11:30:00,43.86,44.06,43.84,44.05,65000.0,22.7855,22.8894,22.7751,22.8842,65000.0
2008-05-30 12:00:00,44.06,44.32,43.97,44.26,68500.0,22.8894,23.0244,22.8426,22.9933,68500.0
2008-05-30 12:30:00,44.26,44.3,44.2,44.28,60100.0,22.9933,23.0141,22.9621,23.0037,60100.0
2008-05-30 13:00:00,44.28,44.41,44.23,44.4,118000.0,23.0037,23.0712,22.9777,23.066,118000.0
2008-05-30 13:30:00,44.39,44.41,44.29,44.29,82800.0,23.0608,23.0712,23.0089,23.0089,82800.0
2008-05-30 14:00:00,44.3,44.32,44.17,44.19,83600.0,23.0141,23.0244,22.9465,22.9569,83600.0
2008-05-30 14:30:00,44.19,44.31,44.14,44.26,119400.0,22.9569,23.0193,22.9309,22.9933,119400.0
2008-05-30 15:00:00,44.27,44.37,44.13,44.3,132500.0,22.9985,23.0504,22.9257,23.0141,132500.0
2008-05-30 15:30:00,44.3,44.4,44.14,44.23,339400.0,23.0141,23.066,22.9309,22.9777,339400.0
2008-06-02 09:30:00,43.92,44.11,43.62,43.66,82100.0,22.8166,22.9154,22.6608,22.6816,82100.0
2008-06-02 10:00:00,43.66,43.72,43.43,43.58,96600.0,22.6816,22.7127,22.5621,22.64,96600.0
2008-06-02 10:30:00,43.57,43.62,43.38,43.61,110600.0,22.6348,22.6608,22.5361,22.6556,110600.0
2008-06-02 11:00:00,43.6,43.75,43.49,43.75,159300.0,22.6504,22.7283,22.5933,22.7283,159300.0
2008-06-02 11:30:00,43.73,43.75,43.57,43.57,134000.0,22.7179,22.7283,22.6348,22.6348,134000.0
2008-06-02 12:00:00,43.57,43.57,43.35,43.36,89900.0,22.6348,22.6348,22.5205,22.5257,89900.0
2008-06-02 12:30:00,43.36,43.38,43.23,43.31,130100.0,22.5257,22.5361,22.4582,22.4997,130100.0
2008-06-02 13:00:00,43.3,43.42,43.3,43.42,69400.0,22.4946,22.5569,22.4946,22.5569,69400.0
2008-06-02 13:30:00,43.41,43.46,43.3,43.41,110800.0,22.5517,22.5777,22.4946,22.5517,110800.0
2008-06-02 14:00:00,43.4,43.41,43.31,43.35,114700.0,22.5465,22.5517,22.4997,22.5205,114700.0
2008-06-02 14:30:00,43.34,43.39,43.28,43.36,116600.0,22.5153,22.5413,22.4842,22.5257,116600.0
2008-06-02 15:00:00,43.35,43.84,43.32,43.82,424000.0,22.5205,22.7751,22.5049,22.7647,424000.0
2008-06-02 15:30:00,43.83,44.0,43.66,43.84,604900.0,22.7699,22.8582,22.6816,22.7751,604900.0
2008-06-03 09:30:00,44.0,44.2,43.61,43.62,163500.0,22.8582,22.9621,22.6556,22.6608,163500.0
2008-06-03 10:00:00,43.62,43.76,43.48,43.48,167500.0,22.6608,22.7335,22.5881,22.5881,167500.0
2008-06-03 10:30:00,43.48,43.5,43.34,43.49,86000.0,22.5881,22.5985,22.5153,22.5933,86000.0
2008-06-03 11:00:00,43.49,43.59,43.46,43.53,84500.0,22.5933,22.6452,22.5777,22.614,84500.0
2008-06-03 11:30:00,43.52,43.53,43.41,43.5,73100.0,22.6088,22.614,22.5517,22.5985,73100.0
2008-06-03 12:00:00,43.5,43.51,43.29,43.31,70000.0,22.5985,22.6036,22.4894,22.4997,70000.0
2008-06-03 12:30:00,43.3,43.41,43.29,43.35,115900.0,22.4946,22.5517,22.4894,22.5205,115900.0
2008-06-03 13:00:00,43.33,43.39,43.29,43.31,55200.0,22.5101,22.5413,22.4894,22.4997,55200.0
2008-06-03 13:30:00,43.31,43.32,43.0,43.05,133800.0,22.4997,22.5049,22.3387,22.3647,133800.0
2008-06-03 14:00:00,43.07,43.07,42.88,42.92,127300.0,22.3751,22.3751,22.2764,22.2971,127300.0
2008-06-03 14:30:00,42.92,43.17,42.91,43.02,162700.0,22.2971,22.427,22.2919,22.3491,162700.0
2008-06-03 15:00:00,43.02,43.24,42.98,43.08,185400.0,22.3491,22.4634,22.3283,22.3803,185400.0
2008-06-03 15:30:00,43.08,43.16,42.99,42.99,302000.0,22.3803,22.4218,22.3335,22.3335,302000.0
2008-06-04 09:30:00,42.85,44.78,42.85,43.81,301000.0,22.2608,23.2634,22.2608,22.7595,301000.0
2008-06-04 10:00:00,43.81,43.88,43.26,43.54,161800.0,22.7595,22.7959,22.4738,22.6192,161800.0
2008-06-04 10:30:00,43.54,43.74,43.5,43.68,154100.0,22.6192,22.7231,22.5985,22.692,154100.0
2008-06-04 11:00:00,43.69,43.72,43.51,43.68,128700.0,22.6972,22.7127,22.6036,22.692,128700.0
2008-06-04 11:30:00,43.68,43.9,43.56,43.89,100700.0,22.692,22.8063,22.6296,22.8011,100700.0
2008-06-04 12:00:00,43.89,44.17,43.81,44.14,108500.0,22.8011,22.9465,22.7595,22.9309,108500.0
2008-06-04 12:30:00,44.15,44.2,43.95,44.17,121900.0,22.9361,22.9621,22.8322,22.9465,121900.0
2008-06-04 13:00:00,44.17,44.35,44.12,44.22,182700.0,22.9465,23.04,22.9205,22.9725,182700.0
2008-06-04 13:30:00,44.22,44.24,44.03,44.06,178000.0,22.9725,22.9829,22.8738,22.8894,178000.0
2008-06-04 14:00:00,44.05,44.06,43.82,43.85,243400.0,22.8842,22.8894,22.7647,22.7803,243400.0
2008-06-04 14:30:00,43.85,44.01,43.72,43.78,306400.0,22.7803,22.8634,22.7127,22.7439,306400.0
2008-06-04 15:00:00,43.78,44.04,43.58,43.92,201400.0,22.7439,22.879,22.64,22.8166,201400.0
2008-06-04 15:30:00,43.94,44.53,43.89,44.25,626100.0,22.827,23.1335,22.8011,22.9881,626100.0
2008-06-05 09:30:00,44.37,44.37,43.99,44.06,164500.0,23.2154,23.2154,23.0165,23.0532,164500.0
2008-06-05 10:00:00,44.06,44.3,43.92,44.23,130600.0,23.0532,23.1787,22.9799,23.1421,130600.0
2008-06-05 10:30:00,44.22,44.3,44.12,44.18,114400.0,23.1369,23.1787,23.0846,23.1159,114400.0
2008-06-05 11:00:00,44.18,44.26,44.09,44.26,85200.0,23.1159,23.1578,23.0689,23.1578,85200.0
2008-06-05 11:30:00,44.26,44.37,44.2,44.21,99700.0,23.1578,23.2154,23.1264,23.1316,99700.0
2008-06-05 12:00:00,44.2,44.46,44.18,44.43,123400.0,23.1264,23.2624,23.1159,23.2468,123400.0
2008-06-05 12:30:00,44.42,44.6,44.42,44.59,96300.0,23.2415,23.3357,23.2415,23.3305,96300.0
2008-06-05 13:00:00,44.6,44.75,44.52,44.7,123100.0,23.3357,23.4142,23.2938,23.388,123100.0
2008-06-05 13:30:00,44.7,44.77,44.68,44.76,125400.0,23.388,23.4246,23.3776,23.4194,125400.0
2008-06-05 14:00:00,44.76,44.88,44.65,44.67,143000.0,23.4194,23.4822,23.3619,23.3723,143000.0
2008-06-05 14:30:00,44.69,44.93,44.69,44.91,85800.0,23.3828,23.5084,23.3828,23.4979,85800.0
2008-06-05 15:00:00,44.91,45.0,44.84,44.95,169200.0,23.4979,23.545,23.4613,23.5188,169200.0
2008-06-05 15:30:00,44.95,45.15,44.94,45.03,488700.0,23.5188,23.6235,23.5136,23.5607,488700.0
2008-06-06 09:30:00,44.61,45.13,44.01,45.05,207700.0,23.3409,23.613,23.027,23.5712,207700.0
2008-06-06 10:00:00,45.04,45.13,44.85,44.98,239200.0,23.5659,23.613,23.4665,23.5345,239200.0
2008-06-06 10:30:00,44.98,44.98,44.67,44.9,215800.0,23.5345,23.5345,23.3723,23.4927,215800.0
2008-06-06 11:00:00,44.9,44.9,44.6,44.74,171200.0,23.4927,23.4927,23.3357,23.409,171200.0
2008-06-06 11:30:00,44.74,44.86,44.68,44.74,101300.0,23.409,23.4717,23.3776,23.409,101300.0
2008-06-06 12:00:00,44.74,44.79,44.69,44.74,148800.0,23.409,23.4351,23.3828,23.409,148800.0
2008-06-06 12:30:00,44.74,44.8,44.6,44.61,78400.0,23.409,23.4403,23.3357,23.3409,78400.0
2008-06-06 13:00:00,44.62,44.67,44.43,44.65,136100.0,23.3462,23.3723,23.2468,23.3619,136100.0
2008-06-06 13:30:00,44.62,44.84,44.6,44.76,246400.0,23.3462,23.4613,23.3357,23.4194,246400.0
2008-06-06 14:00:00,44.75,44.77,44.46,44.65,254900.0,23.4142,23.4246,23.2624,23.3619,254900.0
2008-06-06 14:30:00,44.64,44.8,44.53,44.53,178500.0,23.3566,23.4403,23.2991,23.2991,178500.0
2008-06-06 15:00:00,44.53,44.79,44.48,44.57,273500.0,23.2991,23.4351,23.2729,23.32,273500.0
2008-06-06 15:30:00,44.58,44.6,44.33,44.37,540100.0,23.3252,23.3357,23.1944,23.2154,540100.0
2008-06-09 09:30:00,44.74,45.1,44.26,44.79,171700.0,23.409,23.5973,23.1578,23.4351,171700.0
2008-06-09 10:00:00,44.8,44.93,44.68,44.74,143900.0,23.4403,23.5084,23.3776,23.409,143900.0
2008-06-09 10:30:00,44.73,44.82,44.66,44.82,104800.0,23.4037,23.4508,23.3671,23.4508,104800.0
2008-06-09 11:00:00,44.81,44.93,44.79,44.87,174700.0,23.4456,23.5084,23.4351,23.477,174700.0
2008-06-09 11:30:00,44.86,44.89,44.79,44.85,221400.0,23.4717,23.4874,23.4351,23.4665,221400.0
2008-06-09 12:00:00,44.84,44.88,44.8,44.88,51300.0,23.4613,23.4822,23.4403,23.4822,51300.0
2008-06-09 12:30:00,44.85,44.99,44.85,44.99,41600.0,23.4665,23.5398,23.4665,23.5398,41600.0
2008-06-09 13:00:00,44.99,45.0,44.81,44.97,119900.0,23.5398,23.545,23.4456,23.5293,119900.0
2008-06-09 13:30:00,44.97,45.0,44.92,44.97,72100.0,23.5293,23.545,23.5031,23.5293,72100.0
2008-06-09 14:00:00,44.98,45.09,44.86,45.08,150000.0,23.5345,23.5921,23.4717,23.5868,150000.0
2008-06-09 14:30:00,45.08,45.35,45.07,45.15,261100.0,23.5868,23.7281,23.5816,23.6235,261100.0
2008-06-09 15:00:00,45.15,45.32,45.13,45.29,249000.0,23.6235,23.7124,23.613,23.6967,249000.0
2008-06-09 15:30:00,45.3,46.05,45.22,45.54,672000.0,23.702,24.0944,23.6601,23.8275,672000.0
2008-06-10 09:30:00,45.25,45.25,44.72,45.11,225200.0,23.6758,23.6758,23.3985,23.6025,225200.0
2008-06-10 10:00:00,45.12,45.18,44.94,45.11,178300.0,23.6078,23.6392,23.5136,23.6025,178300.0
2008-06-10 10:30:00,45.11,45.35,45.0,45.3,183300.0,23.6025,23.7281,23.545,23.702,183300.0
2008-06-10 11:00:00,45.29,45.43,45.15,45.33,211100.0,23.6967,23.77,23.6235,23.7177,211100.0
2008-06-10 11:30:00,45.33,45.47,45.24,45.43,235100.0,23.7177,23.7909,23.6706,23.77,235100.0
2008-06-10 12:00:00,45.43,45.64,45.31,45.49,249200.0,23.77,23.8799,23.7072,23.8014,249200.0
2008-06-10 12:30:00,45.5,45.77,45.44,45.73,124400.0,23.8066,23.9479,23.7752,23.9269,124400.0
2008-06-10 13:00:00,45.74,46.11,45.67,46.08,246900.0,23.9322,24.1258,23.8955,24.1101,246900.0
2008-06-10 13:30:00,46.07,46.07,45.91,46.04,120100.0,24.1048,24.1048,24.0211,24.0891,120100.0
2008-06-10 14:00:00,46.03,46.04,45.8,45.96,147800.0,24.0839,24.0891,23.9636,24.0473,147800.0
2008-06-10 14:30:00,45.96,46.13,45.84,46.13,184100.0,24.0473,24.1362,23.9845,24.1362,184100.0
2008-06-10 15:00:00,46.1,46.14,45.86,46.08,201000.0,24.1205,24.1415,23.995,24.1101,201000.0
2008-06-10 15:30:00,46.07,46.17,45.95,46.02,299600.0,24.1048,24.1572,24.0421,24.0787,299600.0
2008-06-11 09:30:00,45.83,46.33,45.31,46.33,177300.0,23.9793,24.2409,23.7072,24.2409,177300.0
2008-06-11 10:00:00,46.33,46.42,45.98,46.03,362100.0,24.2409,24.288,24.0577,24.0839,362100.0
2008-06-11 10:30:00,46.05,46.31,45.95,46.21,267500.0,24.0944,24.2304,24.0421,24.1781,267500.0
2008-06-11 11:00:00,46.21,46.23,45.86,45.89,197500.0,24.1781,24.1886,23.995,24.0107,197500.0
2008-06-11 11:30:00,45.9,45.97,45.77,45.95,182100.0,24.0159,24.0525,23.9479,24.0421,182100.0
2008-06-11 12:00:00,45.95,46.17,45.93,46.02,150200.0,24.0421,24.1572,24.0316,24.0787,150200.0
2008-06-11 12:30:00,46.02,46.17,45.99,46.13,298100.0,24.0787,24.1572,24.063,24.1362,298100.0
2008-06-11 13:00:00,46.14,46.44,46.14,46.43,237800.0,24.1415,24.2984,24.1415,24.2932,237800.0
2008-06-11 13:30:00,46.42,46.45,46.26,46.45,173000.0,24.288,24.3037,24.2042,24.3037,173000.0
2008-06-11 14:00:00,46.44,46.68,46.34,46.55,419600.0,24.2984,24.424,24.2461,24.356,419600.0
2008-06-11 14:30:00,46.56,46.56,46.32,46.4,436200.0,24.3612,24.3612,24.2356,24.2775,436200.0
2008-06-11 15:00:00,46.4,46.45,46.28,46.41,242000.0,24.2775,24.3037,24.2147,24.2827,242000.0
2008-06-11 15:30:00,46.4,46.44,46.17,46.21,613100.0,24.2775,24.2984,24.1572,24.1781,613100.0
2008-06-12 09:30:00,46.53,46.53,46.08,46.37,180600.0,24.3455,24.3455,24.1101,24.2618,180600.0
2008-06-12 10:00:00,46.36,46.54,46.25,46.25,156600.0,24.2566,24.3508,24.199,24.199,156600.0
2008-06-12 10:30:00,46.24,46.55,46.23,46.48,105700.0,24.1938,24.356,24.1886,24.3194,105700.0
2008-06-12 11:00:00,46.48,46.52,46.28,46.3,97200.0,24.3194,24.3403,24.2147,24.2252,97200.0
2008-06-12 11:30:00,46.29,46.31,46.18,46.22,115800.0,24.2199,24.2304,24.1624,24.1833,115800.0
2008-06-12 12:00:00,46.23,46.26,46.16,46.25,112200.0,24.1886,24.2042,24.1519,24.199,112200.0
2008-06-12 12:30:00,46.24,46.3,46.11,46.14,115300.0,24.1938,24.2252,24.1258,24.1415,115300.0
2008-06-12 13:00:00,46.12,46.16,45.97,46.08,249200.0,24.131,24.1519,24.0525,24.1101,249200.0
2008-06-12 13:30:00,46.08,46.28,46.05,46.11,151900.0,24.1101,24.2147,24.0944,24.1258,151900.0
2008-06-12 14:00:00,46.09,46.13,45.96,45.98,106400.0,24.1153,24.1362,24.0473,24.0577,106400.0
2008-06-12 14:30:00,45.96,46.06,45.91,46.03,200700.0,24.0473,24.0996,24.0211,24.0839,200700.0
2008-06-12 15:00:00,46.03,46.08,45.97,46.0,228500.0,24.0839,24.1101,24.0525,24.0682,228500.0
2008-06-12 15:30:00,46.0,46.24,45.99,46.16,410300.0,24.0682,24.1938,24.063,24.1519,410300.0
2008-06-13 09:30:00,46.35,46.63,45.94,46.58,275900.0,24.2513,24.3978,24.0368,24.3717,275900.0
2008-06-13 10:00:00,46.54,46.75,46.38,46.48,191500.0,24.3508,24.4606,24.267,24.3194,191500.0
2008-06-13 10:30:00,46.47,46.72,46.44,46.67,179000.0,24.3141,24.4449,24.2984,24.4188,179000.0
2008-06-13 11:00:00,46.68,46.74,46.56,46.63,143300.0,24.424,24.4554,24.3612,24.3978,143300.0
2008-06-13 11:30:00,46.64,46.66,46.41,46.42,157800.0,24.4031,24.4135,24.2827,24.288,157800.0
2008-06-13 12:00:00,46.41,46.47,46.37,46.39,68500.0,24.2827,24.3141,24.2618,24.2723,68500.0
2008-06-13 12:30:00,46.38,46.48,46.18,46.2,105100.0,24.267,24.3194,24.1624,24.1729,105100.0
2008-06-13 13:00:00,46.21,46.32,46.17,46.25,63500.0,24.1781,24.2356,24.1572,24.199,63500.0
2008-06-13 13:30:00,46.24,46.25,45.99,46.07,114000.0,24.1938,24.199,24.063,24.1048,114000.0
2008-06-13 14:00:00,46.07,46.18,45.98,46.09,113500.0,24.1048,24.1624,24.0577,24.1153,113500.0
2008-06-13 14:30:00,46.08,46.36,46.08,46.31,140500.0,24.1101,24.2566,24.1101,24.2304,140500.0
2008-06-13 15:00:00,46.31,46.45,46.25,46.34,119600.0,24.2304,24.3037,24.199,24.2461,119600.0
2008-06-13 15:30:00,46.34,46.59,46.11,46.59,250500.0,24.2461,24.3769,24.1258,24.3769,250500.0
2008-06-16 09:30:00,46.22,46.39,45.89,46.09,126200.0,24.1833,24.2723,24.0107,24.1153,126200.0
2008-06-16 10:00:00,46.09,46.11,45.88,46.01,147800.0,24.1153,24.1258,24.0054,24.0734,147800.0
2008-06-16 10:30:00,46.01,46.15,45.98,46.07,61000.0,24.0734,24.1467,24.0577,24.1048,61000.0
2008-06-16 11:00:00,46.08,46.12,45.67,45.76,117700.0,24.1101,24.131,23.8955,23.9426,117700.0
2008-06-16 11:30:00,45.75,46.06,45.75,46.0,60000.0,23.9374,24.0996,23.9374,24.0682,60000.0
2008-06-16 12:00:00,45.98,46.12,45.92,46.12,61600.0,24.0577,24.131,24.0264,24.131,61600.0
2008-06-16 12:30:00,46.12,46.32,46.1,46.31,64600.0,24.131,24.2356,24.1205,24.2304,64600.0
2008-06-16 13:00:00,46.31,46.41,46.11,46.41,84100.0,24.2304,24.2827,24.1258,24.2827,84100.0
2008-06-16 13:30:00,46.39,46.53,46.32,46.36,123700.0,24.2723,24.3455,24.2356,24.2566,123700.0
2008-06-16 14:00:00,46.36,46.38,46.2,46.22,101400.0,24.2566,24.267,24.1729,24.1833,101400.0
2008-06-16 14:30:00,46.22,46.41,46.22,46.39,84700.0,24.1833,24.2827,24.1833,24.2723,84700.0
2008-06-16 15:00:00,46.37,46.44,46.35,46.41,70600.0,24.2618,24.2984,24.2513,24.2827,70600.0
2008-06-16 15:30:00,46.41,46.46,46.38,46.41,214300.0,24.2827,24.3089,24.267,24.2827,214300.0
2008-06-17 09:30:00,46.5,47.22,46.2,47.05,199000.0,24.3298,24.7065,24.1729,24.6176,199000.0
2008-06-17 10:00:00,47.05,47.28,47.0,47.21,183500.0,24.6176,24.7379,24.5914,24.7013,183500.0
2008-06-17 10:30:00,47.21,47.28,47.17,47.26,207400.0,24.7013,24.7379,24.6804,24.7275,207400.0
2008-06-17 11:00:00,47.25,47.27,47.06,47.06,187300.0,24.7222,24.7327,24.6228,24.6228,187300.0
2008-06-17 11:30:00,47.05,47.1,46.94,47.01,169100.0,24.6176,24.6438,24.56,24.5967,169100.0
2008-06-17 12:00:00,47.01,47.04,46.97,46.98,96600.0,24.5967,24.6124,24.5757,24.581,96600.0
2008-06-17 12:30:00,46.98,47.01,46.89,47.01,80400.0,24.581,24.5967,24.5339,24.5967,80400.0
2008-06-17 13:00:00,47.0,47.05,46.99,47.03,96300.0,24.5914,24.6176,24.5862,24.6071,96300.0
2008-06-17 13:30:00,47.03,47.06,46.95,47.03,81800.0,24.6071,24.6228,24.5653,24.6071,81800.0
2008-06-17 14:00:00,47.03,47.06,46.9,46.97,267600.0,24.6071,24.6228,24.5391,24.5757,267600.0
2008-06-17 14:30:00,46.96,46.99,46.8,46.94,121900.0,24.5705,24.5862,24.4868,24.56,121900.0
2008-06-17 15:00:00,46.93,47.01,46.87,46.98,193600.0,24.5548,24.5967,24.5234,24.581,193600.0
2008-06-17 15:30:00,46.98,47.05,46.78,46.92,332900.0,24.581,24.6176,24.4763,24.5496,332900.0
2008-06-18 09:30:00,46.65,46.78,46.31,46.35,224900.0,24.4083,24.4763,24.2304,24.2513,224900.0
2008-06-18 10:00:00,46.35,46.81,46.34,46.46,222600.0,24.2513,24.492,24.2461,24.3089,222600.0
2008-06-18 10:30:00,46.45,46.65,46.33,46.54,161900.0,24.3037,24.4083,24.2409,24.3508,161900.0
2008-06-18 11:00:00,46.53,46.57,46.25,46.26,124000.0,24.3455,24.3664,24.199,24.2042,124000.0
2008-06-18 11:30:00,46.25,46.41,46.17,46.19,89100.0,24.199,24.2827,24.1572,24.1676,89100.0
2008-06-18 12:00:00,46.2,46.32,46.2,46.26,123100.0,24.1729,24.2356,24.1729,24.2042,123100.0
2008-06-18 12:30:00,46.26,46.36,46.08,46.16,177800.0,24.2042,24.2566,24.1101,24.1519,177800.0
2008-06-18 13:00:00,46.15,46.19,45.93,46.07,170300.0,24.1467,24.1676,24.0316,24.1048,170300.0
2008-06-18 13:30:00,46.09,46.22,46.06,46.18,81900.0,24.1153,24.1833,24.0996,24.1624,81900.0
2008-06-18 14:00:00,46.17,46.26,45.87,45.98,174100.0,24.1572,24.2042,24.0002,24.0577,174100.0
2008-06-18 14:30:00,45.97,46.02,45.85,45.99,157600.0,24.0525,24.0787,23.9897,24.063,157600.0
2008-06-18 15:00:00,45.99,46.05,45.87,45.88,182700.0,24.063,24.0944,24.0002,24.0054,182700.0
2008-06-18 15:30:00,45.89,46.03,45.88,45.97,399700.0,24.0107,24.0839,24.0054,24.0525,399700.0
2008-06-19 09:30:00,45.88,46.41,45.77,46.21,131900.0,24.0054,24.2827,23.9479,24.1781,131900.0
2008-06-19 10:00:00,46.23,46.54,46.11,46.48,128000.0,24.1886,24.3508,24.1258,24.3194,128000.0
2008-06-19 10:30:00,46.5,46.51,46.36,46.49,242500.0,24.3298,24.3351,24.2566,24.3246,242500.0
2008-06-19 11:00:00,46.48,46.52,46.33,46.5,104200.0,24.3194,24.3403,24.2409,24.3298,104200.0
2008-06-19 11:30:00,46.51,46.62,46.47,46.51,74900.0,24.3351,24.3926,24.3141,24.3351,74900.0
2008-06-19 12:00:00,46.53,46.76,46.51,46.61,93900.0,24.3455,24.4659,24.3351,24.3874,93900.0
2008-06-19 12:30:00,46.61,46.67,46.54,46.57,77100.0,24.3874,24.4188,24.3508,24.3664,77100.0
2008-06-19 13:00:00,46.57,46.7,46.56,46.66,68800.0,24.3664,24.4345,24.3612,24.4135,68800.0
2008-06-19 13:30:00,46.65,46.69,46.6,46.62,79900.0,24.4083,24.4292,24.3821,24.3926,79900.0
2008-06-19 14:00:00,46.6,46.81,46.6,46.75,83400.0,24.3821,24.492,24.3821,24.4606,83400.0
2008-06-19 14:30:00,46.75,46.86,46.68,46.7,86400.0,24.4606,24.5182,24.424,24.4345,86400.0
2008-06-19 15:00:00,46.69,46.78,46.62,46.76,108300.0,24.4292,24.4763,24.3926,24.4659,108300.0
2008-06-19 15:30:00,46.76,46.84,46.73,46.74,189100.0,24.4659,24.5077,24.4502,24.4554,189100.0
2008-06-20 09:30:00,46.52,46.79,45.46,46.54,606000.0,24.3403,24.4816,23.7857,24.3508,606000.0
2008-06-20 10:00:00,46.6,46.62,46.29,46.32,116200.0,24.3821,24.3926,24.2199,24.2356,116200.0
2008-06-20 10:30:00,46.33,46.48,46.3,46.44,95600.0,24.2409,24.3194,24.2252,24.2984,95600.0
2008-06-20 11:00:00,46.42,46.45,46.29,46.35,93300.0,24.288,24.3037,24.2199,24.2513,93300.0
2008-06-20 11:30:00,46.34,46.44,46.14,46.17,87600.0,24.2461,24.2984,24.1415,24.1572,87600.0
2008-06-20 12:00:00,46.17,46.31,46.14,46.31,59000.0,24.1572,24.2304,24.1415,24.2304,59000.0
2008-06-20 12:30:00,46.31,46.31,46.2,46.2,53100.0,24.2304,24.2304,24.1729,24.1729,53100.0
2008-06-20 13:00:00,46.2,46.23,46.15,46.17,93400.0,24.1729,24.1886,24.1467,24.1572,93400.0
2008-06-20 13:30:00,46.16,46.17,45.93,45.93,146000.0,24.1519,24.1572,24.0316,24.0316,146000.0
2008-06-20 14:00:00,45.94,46.0,45.8,45.86,143600.0,24.0368,24.0682,23.9636,23.995,143600.0
2008-06-20 14:30:00,45.85,45.85,45.65,45.66,154800.0,23.9897,23.9897,23.8851,23.8903,154800.0
2008-06-20 15:00:00,45.67,45.91,45.65,45.86,164000.0,23.8955,24.0211,23.8851,23.995,164000.0
2008-06-20 15:30:00,45.86,45.94,45.72,45.81,416800.0,23.995,24.0368,23.9217,23.9688,416800.0
2008-06-23 09:30:00,45.88,46.15,45.86,45.99,265500.0,24.0054,24.1467,23.995,24.063,265500.0
2008-06-23 10:00:00,45.99,46.11,45.8,46.08,224100.0,24.063,24.1258,23.9636,24.1101,224100.0
2008-06-23 10:30:00,46.08,46.21,46.01,46.02,142500.0,24.1101,24.1781,24.0734,24.0787,142500.0
2008-06-23 11:00:00,46.02,46.05,45.93,46.03,95500.0,24.0787,24.0944,24.0316,24.0839,95500.0
2008-06-23 11:30:00,46.03,46.26,46.03,46.19,96500.0,24.0839,24.2042,24.0839,24.1676,96500.0
2008-06-23 12:00:00,46.18,46.18,45.98,46.0,49800.0,24.1624,24.1624,24.0577,24.0682,49800.0
2008-06-23 12:30:00,46.01,46.01,45.96,46.0,74800.0,24.0734,24.0734,24.0473,24.0682,74800.0
2008-06-23 13:00:00,45.99,46.09,45.97,46.04,90400.0,24.063,24.1153,24.0525,24.0891,90400.0
2008-06-23 13:30:00,46.04,46.09,45.99,45.99,82500.0,24.0891,24.1153,24.063,24.063,82500.0
2008-06-23 14:00:00,45.99,46.05,45.98,46.03,99400.0,24.063,24.0944,24.0577,24.0839,99400.0
2008-06-23 14:30:00,46.02,46.12,45.95,45.97,81900.0,24.0787,24.131,24.0421,24.0525,81900.0
2008-06-23 15:00:00,45.96,45.97,45.82,45.85,135300.0,24.0473,24.0525,23.974,23.9897,135300.0
2008-06-23 15:30:00,45.84,45.87,45.76,45.82,273900.0,23.9845,24.0002,23.9426,23.974,273900.0
2008-06-24 09:30:00,45.95,46.1,45.77,45.96,188700.0,24.0421,24.1205,23.9479,24.0473,188700.0
2008-06-24 10:00:00,45.95,46.04,45.79,45.88,120400.0,24.0421,24.0891,23.9583,24.0054,120400.0
2008-06-24 10:30:00,45.88,46.04,45.86,45.99,111100.0,24.0054,24.0891,23.995,24.063,111100.0
2008-06-24 11:00:00,45.99,46.03,45.81,45.99,120200.0,24.063,24.0839,23.9688,24.063,120200.0
2008-06-24 11:30:00,45.99,46.02,45.94,45.98,92400.0,24.063,24.0787,24.0368,24.0577,92400.0
2008-06-24 12:00:00,45.98,46.14,45.95,46.12,101900.0,24.0577,24.1415,24.0421,24.131,101900.0
2008-06-24 12:30:00,46.12,46.16,45.96,45.98,117400.0,24.131,24.1519,24.0473,24.0577,117400.0
2008-06-24 13:00:00,45.99,46.1,45.99,46.08,70300.0,24.063,24.1205,24.063,24.1101,70300.0
2008-06-24 13:30:00,46.06,46.11,45.97,45.97,102900.0,24.0996,24.1258,24.0525,24.0525,102900.0
2008-06-24 14:00:00,45.98,46.03,45.85,45.88,119100.0,24.0577,24.0839,23.9897,24.0054,119100.0
2008-06-24 14:30:00,45.87,46.03,45.85,46.02,120700.0,24.0002,24.0839,23.9897,24.0787,120700.0
2008-06-24 15:00:00,46.01,46.03,45.78,45.9,156000.0,24.0734,24.0839,23.9531,24.0159,156000.0
2008-06-24 15:30:00,45.9,45.94,45.79,45.81,229500.0,24.0159,24.0368,23.9583,23.9688,229500.0
2008-06-25 09:30:00,46.03,46.15,45.29,45.69,161200.0,24.0839,24.1467,23.6967,23.906,161200.0
2008-06-25 10:00:00,45.67,45.73,45.53,45.53,120600.0,23.8955,23.9269,23.8223,23.8223,120600.0
2008-06-25 10:30:00,45.53,45.79,45.53,45.58,159600.0,23.8223,23.9583,23.8223,23.8485,159600.0
2008-06-25 11:00:00,45.59,45.66,45.52,45.63,88900.0,23.8537,23.8903,23.8171,23.8746,88900.0
2008-06-25 11:30:00,45.62,45.76,45.58,45.71,103500.0,23.8694,23.9426,23.8485,23.9165,103500.0
2008-06-25 12:00:00,45.71,45.72,45.56,45.57,56700.0,23.9165,23.9217,23.838,23.8432,56700.0
2008-06-25 12:30:00,45.56,45.6,45.56,45.57,40000.0,23.838,23.8589,23.838,23.8432,40000.0
2008-06-25 13:00:00,45.57,45.69,45.55,45.63,82800.0,23.8432,23.906,23.8328,23.8746,82800.0
2008-06-25 13:30:00,45.62,45.66,45.6,45.62,71200.0,23.8694,23.8903,23.8589,23.8694,71200.0
2008-06-25 14:00:00,45.62,45.91,45.49,45.85,160200.0,23.8694,24.0211,23.8014,23.9897,160200.0
2008-06-25 14:30:00,45.85,46.07,45.82,46.0,227300.0,23.9897,24.1048,23.974,24.0682,227300.0
2008-06-25 15:00:00,46.01,46.22,45.87,45.91,155100.0,24.0734,24.1833,24.0002,24.0211,155100.0
2008-06-25 15:30:00,45.91,46.06,45.83,45.94,281600.0,24.0211,24.0996,23.9793,24.0368,281600.0
2008-06-26 09:30:00,45.49,45.6,45.21,45.6,128300.0,23.8014,23.8589,23.6549,23.8589,128300.0
2008-06-26 10:00:00,45.6,45.74,45.25,45.32,129200.0,23.8589,23.9322,23.6758,23.7124,129200.0
2008-06-26 10:30:00,45.3,45.46,45.08,45.15,162400.0,23.702,23.7857,23.5868,23.6235,162400.0
2008-06-26 11:00:00,45.16,45.35,45.14,45.33,97400.0,23.6287,23.7281,23.6182,23.7177,97400.0
2008-06-26 11:30:00,45.33,45.36,45.17,45.31,77700.0,23.7177,23.7333,23.6339,23.7072,77700.0
2008-06-26 12:00:00,45.31,45.34,45.03,45.05,101300.0,23.7072,23.7229,23.5607,23.5712,101300.0
2008-06-26 12:30:00,45.05,45.11,44.86,44.87,139800.0,23.5712,23.6025,23.4717,23.477,139800.0
2008-06-26 13:00:00,44.88,44.99,44.7,44.73,78500.0,23.4822,23.5398,23.388,23.4037,78500.0
2008-06-26 13:30:00,44.72,44.94,44.71,44.94,86500.0,23.3985,23.5136,23.3933,23.5136,86500.0
2008-06-26 14:00:00,44.94,44.99,44.74,44.76,132300.0,23.5136,23.5398,23.409,23.4194,132300.0
2008-06-26 14:30:00,44.75,44.76,44.46,44.46,163000.0,23.4142,23.4194,23.2624,23.2624,163000.0
2008-06-26 15:00:00,44.48,44.66,44.47,44.57,147800.0,23.2729,23.3671,23.2677,23.32,147800.0
2008-06-26 15:30:00,44.57,44.67,44.44,44.45,373900.0,23.32,23.3723,23.252,23.2572,373900.0
2008-06-27 09:30:00,44.46,44.99,44.25,44.72,152200.0,23.2624,23.5398,23.1526,23.3985,152200.0
2008-06-27 10:00:00,44.74,44.9,44.6,44.69,107400.0,23.409,23.4927,23.3357,23.3828,107400.0
2008-06-27 10:30:00,44.66,44.79,44.5,44.61,79800.0,23.3671,23.4351,23.2834,23.3409,79800.0
2008-06-27 11:00:00,44.62,44.7,44.54,44.64,130900.0,23.3462,23.388,23.3043,23.3566,130900.0
2008-06-27 11:30:00,44.63,44.66,44.56,44.58,87000.0,23.3514,23.3671,23.3148,23.3252,87000.0
2008-06-27 12:00:00,44.59,44.62,44.54,44.58,116700.0,23.3305,23.3462,23.3043,23.3252,116700.0
2008-06-27 12:30:00,44.59,44.6,44.47,44.54,125700.0,23.3305,23.3357,23.2677,23.3043,125700.0
2008-06-27 13:00:00,44.54,44.58,44.32,44.34,134900.0,23.3043,23.3252,23.1892,23.1997,134900.0
2008-06-27 13:30:00,44.35,44.37,44.21,44.29,237800.0,23.2049,23.2154,23.1316,23.1735,237800.0
2008-06-27 14:00:00,44.29,44.35,44.25,44.28,324400.0,23.1735,23.2049,23.1526,23.1683,324400.0
2008-06-27 14:30:00,44.28,44.3,44.06,44.13,336700.0,23.1683,23.1787,23.0532,23.0898,336700.0
2008-06-27 15:00:00,44.13,44.19,43.84,43.85,343900.0,23.0898,23.1212,22.9381,22.9433,343900.0
2008-06-27 15:30:00,43.84,44.83,43.79,44.72,1791800.0,22.9381,23.456,22.9119,23.3985,1791800.0
2008-06-30 09:30:00,44.72,45.12,44.48,45.11,337300.0,23.3985,23.6078,23.2729,23.6025,337300.0
2008-06-30 10:00:00,45.08,45.15,44.79,45.15,295100.0,23.5868,23.6235,23.4351,23.6235,295100.0
2008-06-30 10:30:00,45.15,45.45,45.12,45.45,379400.0,23.6235,23.7804,23.6078,23.7804,379400.0
2008-06-30 11:00:00,45.45,45.52,45.32,45.33,533200.0,23.7804,23.8171,23.7124,23.7177,533200.0
2008-06-30 11:30:00,45.31,45.37,45.23,45.37,341200.0,23.7072,23.7386,23.6653,23.7386,341200.0
2008-06-30 12:00:00,45.37,45.39,45.29,45.33,258700.0,23.7386,23.749,23.6967,23.7177,258700.0
2008-06-30 12:30:00,45.33,45.76,45.33,45.76,187300.0,23.7177,23.9426,23.7177,23.9426,187300.0
2008-06-30 13:00:00,45.76,45.88,45.71,45.81,232900.0,23.9426,24.0054,23.9165,23.9688,232900.0
2008-06-30 13:30:00,45.81,46.0,45.8,45.95,228800.0,23.9688,24.0682,23.9636,24.0421,228800.0
2008-06-30 14:00:00,45.97,46.16,45.95,46.07,228300.0,24.0525,24.1519,24.0421,24.1048,228300.0
2008-06-30 14:30:00,46.08,46.08,45.9,45.98,323400.0,24.1101,24.1101,24.0159,24.0577,323400.0
2008-06-30 15:00:00,45.97,46.34,45.97,46.33,328800.0,24.0525,24.2461,24.0525,24.2409,328800.0
2008-06-30 15:30:00,46.32,46.41,45.93,46.0,727000.0,24.2356,24.2827,24.0316,24.0682,727000.0
2008-07-01 09:30:00,45.45,45.9,44.67,45.9,228800.0,23.7804,24.0159,23.3723,24.0159,228800.0
2008-07-01 10:00:00,45.9,46.22,45.79,46.19,252200.0,24.0159,24.1833,23.9583,24.1676,252200.0
2008-07-01 10:30:00,46.2,46.28,46.12,46.23,98100.0,24.1729,24.2147,24.131,24.1886,98100.0
2008-07-01 11:00:00,46.21,46.29,46.0,46.24,137800.0,24.1781,24.2199,24.0682,24.1938,137800.0
2008-07-01 11:30:00,46.25,46.33,46.06,46.18,103300.0,24.199,24.2409,24.0996,24.1624,103300.0
2008-07-01 12:00:00,46.18,46.28,45.87,46.0,173300.0,24.1624,24.2147,24.0002,24.0682,173300.0
2008-07-01 12:30:00,45.99,46.06,45.93,46.04,123800.0,24.063,24.0996,24.0316,24.0891,123800.0
2008-07-01 13:00:00,46.06,46.23,46.02,46.15,171100.0,24.0996,24.1886,24.0787,24.1467,171100.0
2008-07-01 13:30:00,46.15,46.25,45.98,46.02,172300.0,24.1467,24.199,24.0577,24.0787,172300.0
2008-07-01 14:00:00,46.03,46.39,46.0,46.25,215000.0,24.0839,24.2723,24.0682,24.199,215000.0
2008-07-01 14:30:00,46.25,46.7,46.25,46.68,249000.0,24.199,24.4345,24.199,24.424,249000.0
2008-07-01 15:00:00,46.68,46.68,46.43,46.45,312800.0,24.424,24.424,24.2932,24.3037,312800.0
2008-07-01 15:30:00,46.46,46.72,46.39,46.59,433100.0,24.3089,24.4449,24.2723,24.3769,433100.0
2008-07-02 09:30:00,46.75,46.79,46.29,46.66,158000.0,24.4606,24.4816,24.2199,24.4135,158000.0
2008-07-02 10:00:00,46.67,46.98,46.54,46.93,129800.0,24.4188,24.581,24.3508,24.5548,129800.0
2008-07-02 10:30:00,46.93,47.2,46.91,47.18,171300.0,24.5548,24.6961,24.5443,24.6856,171300.0
2008-07-02 11:00:00,47.19,47.19,46.98,47.12,142000.0,24.6908,24.6908,24.581,24.6542,142000.0
2008-07-02 11:30:00,47.13,47.33,47.03,47.21,229600.0,24.6595,24.7641,24.6071,24.7013,229600.0
2008-07-02 12:00:00,47.24,47.28,47.03,47.05,119600.0,24.717,24.7379,24.6071,24.6176,119600.0
2008-07-02 12:30:00,47.04,47.15,47.01,47.11,85400.0,24.6124,24.6699,24.5967,24.649,85400.0
2008-07-02 13:00:00,47.11,47.12,46.92,46.92,79200.0,24.649,24.6542,24.5496,24.5496,79200.0
2008-07-02 13:30:00,46.92,47.01,46.83,46.9,135200.0,24.5496,24.5967,24.5025,24.5391,135200.0
2008-07-02 14:00:00,46.9,46.94,46.76,46.76,123100.0,24.5391,24.56,24.4659,24.4659,123100.0
2008-07-02 14:30:00,46.76,46.86,46.64,46.74,214500.0,24.4659,24.5182,24.4031,24.4554,214500.0
2008-07-02 15:00:00,46.73,46.73,46.58,46.6,237100.0,24.4502,24.4502,24.3717,24.3821,237100.0
2008-07-02 15:30:00,46.61,46.62,46.39,46.39,454500.0,24.3874,24.3926,24.2723,24.2723,454500.0
2008-07-03 09:30:00,46.6,46.95,46.4,46.48,213700.0,24.3821,24.5653,24.2775,24.3194,213700.0
2008-07-03 10:00:00,46.47,46.5,45.96,46.08,190700.0,24.3141,24.3298,24.0473,24.1101,190700.0
2008-07-03 10:30:00,46.1,46.27,45.8,46.22,154800.0,24.1205,24.2095,23.9636,24.1833,154800.0
2008-07-03 11:00:00,46.22,46.46,46.17,46.39,100800.0,24.1833,24.3089,24.1572,24.2723,100800.0
2008-07-03 11:30:00,46.39,46.47,46.16,46.18,114900.0,24.2723,24.3141,24.1519,24.1624,114900.0
2008-07-03 12:00:00,46.18,46.27,45.95,46.21,192000.0,24.1624,24.2095,24.0421,24.1781,192000.0
2008-07-03 12:30:00,46.21,46.24,45.97,46.17,251500.0,24.1781,24.1938,24.0525,24.1572,251500.0
2008-07-07 09:30:00,46.13,46.5,45.98,46.29,157600.0,24.1362,24.3298,24.0577,24.2199,157600.0
2008-07-07 10:00:00,46.27,46.37,46.09,46.11,78500.0,24.2095,24.2618,24.1153,24.1258,78500.0
2008-07-07 10:30:00,46.11,46.36,46.11,46.29,79000.0,24.1258,24.2566,24.1258,24.2199,79000.0
2008-07-07 11:00:00,46.31,46.56,46.29,46.55,121900.0,24.2304,24.3612,24.2199,24.356,121900.0
2008-07-07 11:30:00,46.55,46.63,46.26,46.36,101800.0,24.356,24.3978,24.2042,24.2566,101800.0
2008-07-07 12:00:00,46.36,46.37,45.95,45.99,130800.0,24.2566,24.2618,24.0421,24.063,130800.0
2008-07-07 12:30:00,46.0,46.01,45.54,45.62,225500.0,24.0682,24.0734,23.8275,23.8694,225500.0
2008-07-07 13:00:00,45.62,45.65,45.12,45.16,181700.0,23.8694,23.8851,23.6078,23.6287,181700.0
2008-07-07 13:30:00,45.15,45.34,44.91,44.95,174800.0,23.6235,23.7229,23.4979,23.5188,174800.0
2008-07-07 14:00:00,44.96,45.01,44.79,44.81,191000.0,23.5241,23.5502,23.4351,23.4456,191000.0
2008-07-07 14:30:00,44.8,44.87,44.33,44.44,301000.0,23.4403,23.477,23.1944,23.252,301000.0
2008-07-07 15:00:00,44.44,45.2,44.44,45.18,541100.0,23.252,23.6496,23.252,23.6392,541100.0
2008-07-07 15:30:00,45.19,45.4,45.05,45.05,456400.0,23.6444,23.7543,23.5712,23.5712,456400.0
2008-07-08 09:30:00,44.91,45.21,44.82,44.92,463700.0,23.4979,23.6549,23.4508,23.5031,463700.0
2008-07-08 10:00:00,44.93,44.98,44.6,44.73,366800.0,23.5084,23.5345,23.3357,23.4037,366800.0
2008-07-08 10:30:00,44.73,44.79,44.31,44.41,362900.0,23.4037,23.4351,23.184,23.2363,362900.0
2008-07-08 11:00:00,44.42,44.55,44.24,44.55,307300.0,23.2415,23.3095,23.1473,23.3095,307300.0
2008-07-08 11:30:00,44.55,44.56,44.14,44.22,408400.0,23.3095,23.3148,23.095,23.1369,408400.0
2008-07-08 12:00:00,44.21,44.22,44.0,44.06,353600.0,23.1316,23.1369,23.0218,23.0532,353600.0
2008-07-08 12:30:00,44.07,44.17,43.96,43.99,212900.0,23.0584,23.1107,23.0008,23.0165,212900.0
2008-07-08 13:00:00,43.99,44.08,43.88,44.01,331600.0,23.0165,23.0636,22.959,23.027,331600.0
2008-07-08 13:30:00,44.01,44.01,43.9,43.99,207000.0,23.027,23.027,22.9694,23.0165,207000.0
2008-07-08 14:00:00,43.99,44.01,43.93,44.0,367900.0,23.0165,23.027,22.9851,23.0218,367900.0
2008-07-08 14:30:00,44.0,44.25,43.97,44.25,481900.0,23.0218,23.1526,23.0061,23.1526,481900.0
2008-07-08 15:00:00,44.26,44.4,44.25,44.36,423700.0,23.1578,23.2311,23.1526,23.2101,423700.0
2008-07-08 15:30:00,44.36,44.48,44.22,44.44,479000.0,23.2101,23.2729,23.1369,23.252,479000.0
2008-07-09 09:30:00,44.6,44.78,44.11,44.67,284400.0,23.3357,23.4299,23.0793,23.3723,284400.0
2008-07-09 10:00:00,44.66,45.07,44.63,44.89,304900.0,23.3671,23.5816,23.3514,23.4874,304900.0
2008-07-09 10:30:00,44.89,45.13,44.82,45.12,217700.0,23.4874,23.613,23.4508,23.6078,217700.0
2008-07-09 11:00:00,45.12,45.2,44.93,44.94,180800.0,23.6078,23.6496,23.5084,23.5136,180800.0
2008-07-09 11:30:00,44.94,45.01,44.84,45.0,142800.0,23.5136,23.5502,23.4613,23.545,142800.0
2008-07-09 12:00:00,45.0,45.02,44.89,44.95,224800.0,23.545,23.5555,23.4874,23.5188,224800.0
2008-07-09 12:30:00,44.93,44.97,44.81,44.91,208700.0,23.5084,23.5293,23.4456,23.4979,208700.0
2008-07-09 13:00:00,44.91,44.95,44.77,44.89,151600.0,23.4979,23.5188,23.4246,23.4874,151600.0
2008-07-09 13:30:00,44.88,44.94,44.76,44.87,122500.0,23.4822,23.5136,23.4194,23.477,122500.0
2008-07-09 14:00:00,44.87,44.9,44.75,44.84,187600.0,23.477,23.4927,23.4142,23.4613,187600.0
2008-07-09 14:30:00,44.84,44.89,44.75,44.8,123900.0,23.4613,23.4874,23.4142,23.4403,123900.0
2008-07-09 15:00:00,44.8,44.81,44.63,44.75,183300.0,23.4403,23.4456,23.3514,23.4142,183300.0
2008-07-09 15:30:00,44.75,44.85,44.47,44.56,433000.0,23.4142,23.4665,23.2677,23.3148,433000.0
2008-07-10 09:30:00,44.34,44.93,44.27,44.8,322400.0,23.1997,23.5084,23.163,23.4403,322400.0
2008-07-10 10:00:00,44.82,45.01,44.74,44.98,134800.0,23.4508,23.5502,23.409,23.5345,134800.0
2008-07-10 10:30:00,44.95,45.07,44.75,44.87,129600.0,23.5188,23.5816,23.4142,23.477,129600.0
2008-07-10 11:00:00,44.86,45.12,44.71,44.76,139700.0,23.4717,23.6078,23.3933,23.4194,139700.0
2008-07-10 11:30:00,44.75,44.94,44.69,44.9,106900.0,23.4142,23.5136,23.3828,23.4927,106900.0
2008-07-10 12:00:00,44.92,45.0,44.72,44.79,93400.0,23.5031,23.545,23.3985,23.4351,93400.0
2008-07-10 12:30:00,44.79,44.81,44.61,44.66,113300.0,23.4351,23.4456,23.3409,23.3671,113300.0
2008-07-10 13:00:00,44.64,44.98,44.6,44.88,128900.0,23.3566,23.5345,23.3357,23.4822,128900.0
2008-07-10 13:30:00,44.87,45.0,44.86,44.97,117700.0,23.477,23.545,23.4717,23.5293,117700.0
2008-07-10 14:00:00,44.95,44.96,44.71,44.8,159000.0,23.5188,23.5241,23.3933,23.4403,159000.0
2008-07-10 14:30:00,44.82,44.92,44.64,44.74,157900.0,23.4508,23.5031,23.3566,23.409,157900.0
2008-07-10 15:00:00,44.74,44.93,44.7,44.87,272800.0,23.409,23.5084,23.388,23.477,272800.0
2008-07-10 15:30:00,44.85,44.92,44.72,44.9,375400.0,23.4665,23.5031,23.3985,23.4927,375400.0
2008-07-11 09:30:00,44.48,44.65,44.08,44.29,245400.0,23.2729,23.3619,23.0636,23.1735,245400.0
2008-07-11 10:00:00,44.31,44.76,44.25,44.36,165900.0,23.184,23.4194,23.1526,23.2101,165900.0
2008-07-11 10:30:00,44.34,44.89,44.32,44.81,176400.0,23.1997,23.4874,23.1892,23.4456,176400.0
2008-07-11 11:00:00,44.83,45.04,44.71,44.74,114700.0,23.456,23.5659,23.3933,23.409,114700.0
2008-07-11 11:30:00,44.74,45.0,44.62,44.94,94400.0,23.409,23.545,23.3462,23.5136,94400.0
2008-07-11 12:00:00,44.94,45.13,44.9,44.95,161300.0,23.5136,23.613,23.4927,23.5188,161300.0
2008-07-11 12:30:00,44.95,45.0,44.74,44.83,46500.0,23.5188,23.545,23.409,23.456,46500.0
2008-07-11 13:00:00,44.82,44.82,44.57,44.65,95400.0,23.4508,23.4508,23.32,23.3619,95400.0
2008-07-11 13:30:00,44.66,44.78,44.53,44.64,74900.0,23.3671,23.4299,23.2991,23.3566,74900.0
2008-07-11 14:00:00,44.65,44.8,44.54,44.58,92500.0,23.3619,23.4403,23.3043,23.3252,92500.0
2008-07-11 14:30:00,44.57,45.07,44.55,44.96,167300.0,23.32,23.5816,23.3095,23.5241,167300.0
2008-07-11 15:00:00,44.94,45.34,44.75,44.83,220900.0,23.5136,23.7229,23.4142,23.456,220900.0
2008-07-11 15:30:00,44.84,44.9,44.46,44.67,224400.0,23.4613,23.4927,23.2624,23.3723,224400.0
2008-07-14 09:30:00,45.29,45.49,44.94,45.05,169700.0,23.6967,23.8014,23.5136,23.5712,169700.0
2008-07-14 10:00:00,45.05,45.29,44.87,44.92,116900.0,23.5712,23.6967,23.477,23.5031,116900.0
2008-07-14 10:30:00,44.93,45.04,44.7,44.73,131600.0,23.5084,23.5659,23.388,23.4037,131600.0
2008-07-14 11:00:00,44.71,44.76,44.53,44.59,108200.0,23.3933,23.4194,23.2991,23.3305,108200.0
2008-07-14 11:30:00,44.57,44.69,44.34,44.45,102300.0,23.32,23.3828,23.1997,23.2572,102300.0
2008-07-14 12:00:00,44.45,44.55,44.4,44.42,66900.0,23.2572,23.3095,23.2311,23.2415,66900.0
2008-07-14 12:30:00,44.42,44.45,44.26,44.27,61900.0,23.2415,23.2572,23.1578,23.163,61900.0
2008-07-14 13:00:00,44.26,44.3,44.12,44.16,84800.0,23.1578,23.1787,23.0846,23.1055,84800.0
2008-07-14 13:30:00,44.16,44.29,44.14,44.19,87000.0,23.1055,23.1735,23.095,23.1212,87000.0
2008-07-14 14:00:00,44.2,44.24,44.1,44.13,66900.0,23.1264,23.1473,23.0741,23.0898,66900.0
2008-07-14 14:30:00,44.13,44.16,43.99,44.03,109800.0,23.0898,23.1055,23.0165,23.0375,109800.0
2008-07-14 15:00:00,44.02,44.33,43.97,44.28,257900.0,23.0322,23.1944,23.0061,23.1683,257900.0
2008-07-14 15:30:00,44.3,44.49,44.04,44.12,349100.0,23.1787,23.2781,23.0427,23.0846,349100.0
2008-07-15 09:30:00,43.83,44.4,43.69,44.27,207100.0,22.9328,23.2311,22.8596,23.163,207100.0
2008-07-15 10:00:00,44.33,44.51,43.99,43.99,229500.0,23.1944,23.2886,23.0165,23.0165,229500.0
2008-07-15 10:30:00,43.99,44.1,43.91,44.03,138600.0,23.0165,23.0741,22.9747,23.0375,138600.0
2008-07-15 11:00:00,44.04,44.25,43.88,43.96,209800.0,23.0427,23.1526,22.959,23.0008,209800.0
2008-07-15 11:30:00,43.95,43.98,43.7,43.74,176400.0,22.9956,23.0113,22.8648,22.8857,176400.0
2008-07-15 12:00:00,43.77,43.85,43.53,43.54,164100.0,22.9014,22.9433,22.7759,22.7811,164100.0
2008-07-15 12:30:00,43.55,43.73,43.52,43.68,104200.0,22.7863,22.8805,22.7706,22.8543,104200.0
2008-07-15 13:00:00,43.69,44.02,43.69,43.86,150300.0,22.8596,23.0322,22.8596,22.9485,150300.0
2008-07-15 13:30:00,43.84,44.0,43.81,43.97,99200.0,22.9381,23.0218,22.9224,23.0061,99200.0
2008-07-15 14:00:00,43.96,44.01,43.84,43.96,142500.0,23.0008,23.027,22.9381,23.0008,142500.0
2008-07-15 14:30:00,43.98,44.11,43.88,43.96,120400.0,23.0113,23.0793,22.959,23.0008,120400.0
2008-07-15 15:00:00,43.97,44.21,43.94,44.09,199000.0,23.0061,23.1316,22.9904,23.0689,199000.0
2008-07-15 15:30:00,44.09,44.22,43.9,43.94,323200.0,23.0689,23.1369,22.9694,22.9904,323200.0
2008-07-16 09:30:00,44.07,44.31,43.6,43.99,276100.0,23.0584,23.184,22.8125,23.0165,276100.0
2008-07-16 10:00:00,44.0,44.0,43.47,43.77,197400.0,23.0218,23.0218,22.7445,22.9014,197400.0
2008-07-16 10:30:00,43.77,43.96,43.43,43.44,197200.0,22.9014,23.0008,22.7235,22.7288,197200.0
2008-07-16 11:00:00,43.46,43.53,43.08,43.15,127000.0,22.7392,22.7759,22.5404,22.577,127000.0
2008-07-16 11:30:00,43.15,43.2,42.97,43.05,93600.0,22.577,22.6032,22.4828,22.5247,93600.0
2008-07-16 12:00:00,43.06,43.37,43.04,43.29,70100.0,22.5299,22.6921,22.5195,22.6503,70100.0
2008-07-16 12:30:00,43.3,43.34,43.19,43.33,81300.0,22.6555,22.6764,22.598,22.6712,81300.0
2008-07-16 13:00:00,43.32,43.37,43.25,43.27,97000.0,22.666,22.6921,22.6294,22.6398,97000.0
2008-07-16 13:30:00,43.27,43.28,42.98,43.0,129200.0,22.6398,22.645,22.4881,22.4985,129200.0
2008-07-16 14:00:00,43.0,43.07,42.74,42.92,270100.0,22.4985,22.5352,22.3625,22.4567,270100.0
2008-07-16 14:30:00,42.92,43.08,42.89,42.93,163400.0,22.4567,22.5404,22.441,22.4619,163400.0
2008-07-16 15:00:00,42.95,42.98,42.77,42.82,182500.0,22.4724,22.4881,22.3782,22.4044,182500.0
2008-07-16 15:30:00,42.81,43.04,42.78,42.97,264200.0,22.3991,22.5195,22.3834,22.4828,264200.0
2008-07-17 09:30:00,42.85,42.91,42.51,42.7,254600.0,22.4201,22.4515,22.2422,22.3416,254600.0
2008-07-17 10:00:00,42.68,42.79,42.55,42.63,184100.0,22.3311,22.3887,22.2631,22.305,184100.0
2008-07-17 10:30:00,42.65,42.8,42.14,42.3,189900.0,22.3154,22.3939,22.0486,22.1323,189900.0
2008-07-17 11:00:00,42.3,42.51,42.22,42.4,134600.0,22.1323,22.2422,22.0904,22.1846,134600.0
2008-07-17 11:30:00,42.4,42.64,42.14,42.2,140000.0,22.1846,22.3102,22.0486,22.08,140000.0
2008-07-17 12:00:00,42.18,42.26,42.11,42.19,62000.0,22.0695,22.1114,22.0329,22.0747,62000.0
2008-07-17 12:30:00,42.19,42.21,42.09,42.14,70300.0,22.0747,22.0852,22.0224,22.0486,70300.0
2008-07-17 13:00:00,42.14,42.45,42.09,42.3,121700.0,22.0486,22.2108,22.0224,22.1323,121700.0
2008-07-17 13:30:00,42.29,42.49,42.29,42.31,87900.0,22.1271,22.2317,22.1271,22.1375,87900.0
2008-07-17 14:00:00,42.32,42.42,42.27,42.28,67200.0,22.1428,22.1951,22.1166,22.1218,67200.0
2008-07-17 14:30:00,42.28,42.31,42.06,42.09,113700.0,22.1218,22.1375,22.0067,22.0224,113700.0
2008-07-17 15:00:00,42.1,42.19,42.07,42.11,127300.0,22.0276,22.0747,22.0119,22.0329,127300.0
2008-07-17 15:30:00,42.12,42.52,41.96,42.41,316300.0,22.0381,22.2474,21.9544,22.1898,316300.0
2008-07-18 09:30:00,42.57,43.5,42.08,43.31,760900.0,22.2736,22.7602,22.0172,22.6607,760900.0
2008-07-18 10:00:00,43.32,43.47,42.62,42.66,184400.0,22.666,22.7445,22.2997,22.3207,184400.0
2008-07-18 10:30:00,42.65,42.74,42.46,42.52,154100.0,22.3154,22.3625,22.216,22.2474,154100.0
2008-07-18 11:00:00,42.52,42.63,42.09,42.14,111700.0,22.2474,22.305,22.0224,22.0486,111700.0
2008-07-18 11:30:00,42.13,42.23,42.09,42.17,107200.0,22.0433,22.0957,22.0224,22.0643,107200.0
2008-07-18 12:00:00,42.17,42.3,42.09,42.09,93500.0,22.0643,22.1323,22.0224,22.0224,93500.0
2008-07-18 12:30:00,42.08,42.19,42.06,42.1,112800.0,22.0172,22.0747,22.0067,22.0276,112800.0
2008-07-18 13:00:00,42.11,42.19,41.99,42.13,102900.0,22.0329,22.0747,21.9701,22.0433,102900.0
2008-07-18 13:30:00,42.14,42.3,42.13,42.22,85500.0,22.0486,22.1323,22.0433,22.0904,85500.0
2008-07-18 14:00:00,42.25,42.36,42.22,42.29,119100.0,22.1061,22.1637,22.0904,22.1271,119100.0
2008-07-18 14:30:00,42.3,42.35,42.08,42.26,115100.0,22.1323,22.1585,22.0172,22.1114,115100.0
2008-07-18 15:00:00,42.26,42.33,42.2,42.31,84700.0,22.1114,22.148,22.08,22.1375,84700.0
2008-07-18 15:30:00,42.3,42.48,42.26,42.42,305600.0,22.1323,22.2265,22.1114,22.1951,305600.0
2008-07-21 09:30:00,42.32,43.02,42.25,42.98,162200.0,22.1428,22.509,22.1061,22.4881,162200.0
2008-07-21 10:00:00,42.96,42.98,42.6,42.88,161400.0,22.4776,22.4881,22.2893,22.4358,161400.0
2008-07-21 10:30:00,42.87,43.0,42.84,42.93,77600.0,22.4305,22.4985,22.4148,22.4619,77600.0
2008-07-21 11:00:00,42.96,43.05,42.87,43.01,91400.0,22.4776,22.5247,22.4305,22.5038,91400.0
2008-07-21 11:30:00,43.0,43.12,42.95,43.05,75500.0,22.4985,22.5613,22.4724,22.5247,75500.0
2008-07-21 12:00:00,43.05,43.37,42.98,43.35,101400.0,22.5247,22.6921,22.4881,22.6817,101400.0
2008-07-21 12:30:00,43.36,43.54,43.33,43.53,85900.0,22.6869,22.7811,22.6712,22.7759,85900.0
2008-07-21 13:00:00,43.53,43.65,43.46,43.62,121300.0,22.7759,22.8386,22.7392,22.8229,121300.0
2008-07-21 13:30:00,43.62,43.69,43.53,43.53,140500.0,22.8229,22.8596,22.7759,22.7759,140500.0
2008-07-21 14:00:00,43.53,43.59,43.38,43.41,146600.0,22.7759,22.8072,22.6974,22.7131,146600.0
2008-07-21 14:30:00,43.42,43.43,43.28,43.37,84400.0,22.7183,22.7235,22.645,22.6921,84400.0
2008-07-21 15:00:00,43.36,43.47,43.25,43.46,98700.0,22.6869,22.7445,22.6294,22.7392,98700.0
2008-07-21 15:30:00,43.46,43.49,43.22,43.38,291000.0,22.7392,22.7549,22.6137,22.6974,291000.0
2008-07-22 09:30:00,43.42,43.99,43.42,43.86,220600.0,22.7183,23.0165,22.7183,22.9485,220600.0
2008-07-22 10:00:00,43.86,43.99,43.61,43.69,149200.0,22.9485,23.0165,22.8177,22.8596,149200.0
2008-07-22 10:30:00,43.7,43.9,43.65,43.71,156700.0,22.8648,22.9694,22.8386,22.87,156700.0
2008-07-22 11:00:00,43.7,43.74,43.33,43.39,126600.0,22.8648,22.8857,22.6712,22.7026,126600.0
2008-07-22 11:30:00,43.38,43.49,43.32,43.49,173800.0,22.6974,22.7549,22.666,22.7549,173800.0
2008-07-22 12:00:00,43.48,43.54,43.41,43.49,85700.0,22.7497,22.7811,22.7131,22.7549,85700.0
2008-07-22 12:30:00,43.49,43.6,43.46,43.56,104600.0,22.7549,22.8125,22.7392,22.7916,104600.0
2008-07-22 13:00:00,43.56,43.7,43.55,43.63,78700.0,22.7916,22.8648,22.7863,22.8282,78700.0
2008-07-22 13:30:00,43.65,43.66,43.51,43.56,76200.0,22.8386,22.8439,22.7654,22.7916,76200.0
2008-07-22 14:00:00,43.56,43.58,43.35,43.49,117400.0,22.7916,22.802,22.6817,22.7549,117400.0
2008-07-22 14:30:00,43.51,43.68,43.47,43.51,65900.0,22.7654,22.8543,22.7445,22.7654,65900.0
2008-07-22 15:00:00,43.5,43.53,43.42,43.45,115900.0,22.7602,22.7759,22.7183,22.734,115900.0
2008-07-22 15:30:00,43.45,43.58,43.38,43.49,270700.0,22.734,22.802,22.6974,22.7549,270700.0
2008-07-23 09:30:00,43.5,43.5,42.89,42.91,181800.0,22.7602,22.7602,22.441,22.4515,181800.0
2008-07-23 10:00:00,42.89,42.91,42.37,42.51,201500.0,22.441,22.4515,22.1689,22.2422,201500.0
2008-07-23 10:30:00,42.52,42.6,42.15,42.57,228400.0,22.2474,22.2893,22.0538,22.2736,228400.0
2008-07-23 11:00:00,42.58,42.81,42.44,42.5,188100.0,22.2788,22.3991,22.2055,22.2369,188100.0
2008-07-23 11:30:00,42.51,42.65,42.45,42.54,87000.0,22.2422,22.3154,22.2108,22.2579,87000.0
2008-07-23 12:00:00,42.55,42.55,42.23,42.36,109900.0,22.2631,22.2631,22.0957,22.1637,109900.0
2008-07-23 12:30:00,42.36,42.37,42.05,42.06,122800.0,22.1637,22.1689,22.0015,22.0067,122800.0
2008-07-23 13:00:00,42.06,42.24,42.05,42.09,184700.0,22.0067,22.1009,22.0015,22.0224,184700.0
2008-07-23 13:30:00,42.09,42.21,42.0,42.09,168300.0,22.0224,22.0852,21.9753,22.0224,168300.0
2008-07-23 14:00:00,42.1,42.23,42.05,42.16,189400.0,22.0276,22.0957,22.0015,22.059,189400.0
2008-07-23 14:30:00,42.16,42.21,42.01,42.18,151500.0,22.059,22.0852,21.9806,22.0695,151500.0
2008-07-23 15:00:00,42.18,42.18,42.05,42.08,166300.0,22.0695,22.0695,22.0015,22.0172,166300.0
2008-07-23 15:30:00,42.09,42.14,41.93,42.14,325500.0,22.0224,22.0486,21.9387,22.0486,325500.0
2008-07-24 09:30:00,42.2,42.23,41.73,41.79,232400.0,22.08,22.0957,21.8341,21.8654,232400.0
2008-07-24 10:00:00,41.8,41.93,41.62,41.78,349700.0,21.8707,21.9387,21.7765,21.8602,349700.0
2008-07-24 10:30:00,41.77,41.89,41.52,41.52,237400.0,21.855,21.9178,21.7242,21.7242,237400.0
2008-07-24 11:00:00,41.52,41.52,40.91,41.2,302800.0,21.7242,21.7242,21.405,21.5567,302800.0
2008-07-24 11:30:00,41.19,41.48,41.19,41.48,124700.0,21.5515,21.7032,21.5515,21.7032,124700.0
2008-07-24 12:00:00,41.47,41.52,41.38,41.52,109500.0,21.698,21.7242,21.6509,21.7242,109500.0
2008-07-24 12:30:00,41.52,41.83,41.47,41.82,130900.0,21.7242,21.8864,21.698,21.8811,130900.0
2008-07-24 13:00:00,41.81,41.83,41.66,41.83,128100.0,21.8759,21.8864,21.7974,21.8864,128100.0
2008-07-24 13:30:00,41.83,41.87,41.7,41.81,153400.0,21.8864,21.9073,21.8184,21.8759,153400.0
2008-07-24 14:00:00,41.81,41.86,41.7,41.76,129000.0,21.8759,21.9021,21.8184,21.8498,129000.0
2008-07-24 14:30:00,41.76,41.79,41.59,41.63,149300.0,21.8498,21.8654,21.7608,21.7817,149300.0
2008-07-24 15:00:00,41.63,41.63,41.45,41.47,314200.0,21.7817,21.7817,21.6876,21.698,314200.0
2008-07-24 15:30:00,41.48,41.6,41.37,41.54,444300.0,21.7032,21.766,21.6457,21.7346,444300.0
2008-07-25 09:30:00,41.74,42.04,41.29,41.34,150400.0,21.8393,21.9963,21.6038,21.63,150400.0
2008-07-25 10:00:00,41.34,41.53,41.17,41.48,144600.0,21.63,21.7294,21.541,21.7032,144600.0
2008-07-25 10:30:00,41.5,41.74,41.5,41.67,102300.0,21.7137,21.8393,21.7137,21.8027,102300.0
2008-07-25 11:00:00,41.68,41.75,41.51,41.55,92300.0,21.8079,21.8445,21.7189,21.7399,92300.0
2008-07-25 11:30:00,41.56,41.74,41.51,41.58,98400.0,21.7451,21.8393,21.7189,21.7556,98400.0
2008-07-25 12:00:00,41.58,41.63,41.47,41.47,113100.0,21.7556,21.7817,21.698,21.698,113100.0
2008-07-25 12:30:00,41.49,41.51,41.36,41.39,112300.0,21.7085,21.7189,21.6405,21.6562,112300.0
2008-07-25 13:00:00,41.39,41.47,41.34,41.47,96600.0,21.6562,21.698,21.63,21.698,96600.0
2008-07-25 13:30:00,41.46,41.58,41.45,41.57,88400.0,21.6928,21.7556,21.6876,21.7503,88400.0
2008-07-25 14:00:00,41.57,41.66,41.52,41.57,108300.0,21.7503,21.7974,21.7242,21.7503,108300.0
2008-07-25 14:30:00,41.57,41.63,41.51,41.6,71100.0,21.7503,21.7817,21.7189,21.766,71100.0
2008-07-25 15:00:00,41.59,41.6,41.43,41.43,89900.0,21.7608,21.766,21.6771,21.6771,89900.0
2008-07-25 15:30:00,41.44,41.44,41.24,41.36,148300.0,21.6823,21.6823,21.5777,21.6405,148300.0
2008-07-28 09:30:00,41.14,41.25,40.9,41.15,131700.0,21.5254,21.5829,21.3998,21.5306,131700.0
2008-07-28 10:00:00,41.14,41.4,41.08,41.33,249900.0,21.5254,21.6614,21.494,21.6248,249900.0
2008-07-28 10:30:00,41.33,41.49,41.27,41.3,119600.0,21.6248,21.7085,21.5934,21.6091,119600.0
2008-07-28 11:00:00,41.29,41.3,41.2,41.2,81500.0,21.6038,21.6091,21.5567,21.5567,81500.0
2008-07-28 11:30:00,41.2,41.2,40.88,40.95,172700.0,21.5567,21.5567,21.3893,21.4259,172700.0
2008-07-28 12:00:00,40.95,41.11,40.95,41.05,117200.0,21.4259,21.5097,21.4259,21.4783,117200.0
2008-07-28 12:30:00,41.04,41.13,40.9,40.97,140200.0,21.473,21.5201,21.3998,21.4364,140200.0
2008-07-28 13:00:00,40.97,41.06,40.96,40.99,135900.0,21.4364,21.4835,21.4312,21.4469,135900.0
2008-07-28 13:30:00,40.99,41.0,40.88,40.91,83300.0,21.4469,21.4521,21.3893,21.405,83300.0
2008-07-28 14:00:00,40.91,40.97,40.74,40.79,151400.0,21.405,21.4364,21.3161,21.3422,151400.0
2008-07-28 14:30:00,40.79,40.89,40.77,40.87,159500.0,21.3422,21.3945,21.3318,21.3841,159500.0
2008-07-28 15:00:00,40.87,41.02,40.86,40.91,177500.0,21.3841,21.4626,21.3789,21.405,177500.0
2008-07-28 15:30:00,40.92,40.94,40.62,40.65,368900.0,21.4102,21.4207,21.2533,21.269,368900.0
2008-07-29 09:30:00,40.68,41.12,40.52,41.04,168900.0,21.2847,21.5149,21.201,21.473,168900.0
2008-07-29 10:00:00,41.05,41.11,40.85,40.9,159400.0,21.4783,21.5097,21.3736,21.3998,159400.0
2008-07-29 10:30:00,40.89,40.92,40.71,40.8,90200.0,21.3945,21.4102,21.3004,21.3475,90200.0
2008-07-29 11:00:00,40.8,40.83,40.71,40.77,78400.0,21.3475,21.3632,21.3004,21.3318,78400.0
2008-07-29 11:30:00,40.76,40.84,40.7,40.81,70300.0,21.3265,21.3684,21.2951,21.3527,70300.0
2008-07-29 12:00:00,40.8,40.87,40.75,40.78,85000.0,21.3475,21.3841,21.3213,21.337,85000.0
2008-07-29 12:30:00,40.78,40.78,40.6,40.68,93400.0,21.337,21.337,21.2428,21.2847,93400.0
2008-07-29 13:00:00,40.67,40.91,40.67,40.88,63900.0,21.2794,21.405,21.2794,21.3893,63900.0
2008-07-29 13:30:00,40.88,41.08,40.85,41.07,102000.0,21.3893,21.494,21.3736,21.4887,102000.0
2008-07-29 14:00:00,41.07,41.17,41.01,41.13,133900.0,21.4887,21.541,21.4573,21.5201,133900.0
2008-07-29 14:30:00,41.13,41.17,40.8,40.99,107000.0,21.5201,21.541,21.3475,21.4469,107000.0
2008-07-29 15:00:00,41.0,41.04,40.91,41.01,112400.0,21.4521,21.473,21.405,21.4573,112400.0
2008-07-29 15:30:00,41.02,41.05,40.93,40.96,221100.0,21.4626,21.4783,21.4155,21.4312,221100.0
2008-07-30 09:30:00,41.1,41.4,40.85,41.3,118000.0,21.5044,21.6614,21.3736,21.6091,118000.0
2008-07-30 10:00:00,41.33,41.63,41.17,41.53,155700.0,21.6248,21.7817,21.541,21.7294,155700.0
2008-07-30 10:30:00,41.54,41.7,41.47,41.57,151700.0,21.7346,21.8184,21.698,21.7503,151700.0
2008-07-30 11:00:00,41.58,41.72,41.52,41.7,100500.0,21.7556,21.8288,21.7242,21.8184,100500.0
2008-07-30 11:30:00,41.7,41.71,41.42,41.47,90000.0,21.8184,21.8236,21.6719,21.698,90000.0
2008-07-30 12:00:00,41.46,41.53,41.39,41.43,74000.0,21.6928,21.7294,21.6562,21.6771,74000.0
2008-07-30 12:30:00,41.44,41.45,41.24,41.31,72500.0,21.6823,21.6876,21.5777,21.6143,72500.0
2008-07-30 13:00:00,41.33,41.33,41.14,41.23,102400.0,21.6248,21.6248,21.5254,21.5724,102400.0
2008-07-30 13:30:00,41.22,41.31,41.12,41.12,80100.0,21.5672,21.6143,21.5149,21.5149,80100.0
2008-07-30 14:00:00,41.13,41.18,41.07,41.14,131600.0,21.5201,21.5463,21.4887,21.5254,131600.0
2008-07-30 14:30:00,41.13,41.15,41.02,41.14,302800.0,21.5201,21.5306,21.4626,21.5254,302800.0
2008-07-30 15:00:00,41.14,41.47,41.09,41.46,182600.0,21.5254,21.698,21.4992,21.6928,182600.0
2008-07-30 15:30:00,41.47,41.65,41.32,41.48,416600.0,21.698,21.7922,21.6195,21.7032,416600.0
2008-07-31 09:30:00,41.45,41.78,41.33,41.68,188000.0,21.6876,21.8602,21.6248,21.8079,188000.0
2008-07-31 10:00:00,41.66,41.78,41.57,41.57,164100.0,21.7974,21.8602,21.7503,21.7503,164100.0
2008-07-31 10:30:00,41.58,41.78,41.56,41.78,161600.0,21.7556,21.8602,21.7451,21.8602,161600.0
2008-07-31 11:00:00,41.79,41.79,41.55,41.55,116900.0,21.8654,21.8654,21.7399,21.7399,116900.0
2008-07-31 11:30:00,41.56,41.66,41.5,41.56,159900.0,21.7451,21.7974,21.7137,21.7451,159900.0
2008-07-31 12:00:00,41.56,41.62,41.52,41.61,792400.0,21.7451,21.7765,21.7242,21.7713,792400.0
2008-07-31 12:30:00,41.62,41.77,41.59,41.59,346600.0,21.7765,21.855,21.7608,21.7608,346600.0
2008-07-31 13:00:00,41.6,41.66,41.5,41.51,531300.0,21.766,21.7974,21.7137,21.7189,531300.0
2008-07-31 13:30:00,41.51,41.59,41.41,41.42,108400.0,21.7189,21.7608,21.6666,21.6719,108400.0
2008-07-31 14:00:00,41.41,41.56,41.4,41.53,151100.0,21.6666,21.7451,21.6614,21.7294,151100.0
2008-07-31 14:30:00,41.53,41.62,41.48,41.52,214400.0,21.7294,21.7765,21.7032,21.7242,214400.0
2008-07-31 15:00:00,41.53,41.96,41.53,41.92,254700.0,21.7294,21.9544,21.7294,21.9335,254700.0
2008-07-31 15:30:00,41.95,42.0,41.76,41.89,662100.0,21.9492,21.9753,21.8498,21.9178,662100.0
2008-08-01 09:30:00,41.25,42.6,41.25,42.31,249000.0,21.5829,22.2893,21.5829,22.1375,249000.0
2008-08-01 10:00:00,42.32,42.34,42.07,42.2,558200.0,22.1428,22.1532,22.0119,22.08,558200.0
2008-08-01 10:30:00,42.21,42.21,41.87,42.02,161000.0,22.0852,22.0852,21.9073,21.9858,161000.0
2008-08-01 11:00:00,42.01,42.02,41.72,41.74,122000.0,21.9806,21.9858,21.8288,21.8393,122000.0
2008-08-01 11:30:00,41.74,41.77,41.46,41.46,171200.0,21.8393,21.855,21.6928,21.6928,171200.0
2008-08-01 12:00:00,41.45,41.47,41.12,41.12,159500.0,21.6876,21.698,21.5149,21.5149,159500.0
2008-08-01 12:30:00,41.13,41.19,40.9,40.91,150800.0,21.5201,21.5515,21.3998,21.405,150800.0
2008-08-01 13:00:00,40.91,41.18,40.9,41.08,142400.0,21.405,21.5463,21.3998,21.494,142400.0
2008-08-01 13:30:00,41.07,41.11,40.81,40.89,143800.0,21.4887,21.5097,21.3527,21.3945,143800.0
2008-08-01 14:00:00,40.89,40.96,40.59,40.62,191700.0,21.3945,21.4312,21.2376,21.2533,191700.0
2008-08-01 14:30:00,40.62,40.65,40.35,40.37,237500.0,21.2533,21.269,21.112,21.1225,237500.0
2008-08-01 15:00:00,40.37,40.53,40.32,40.51,216600.0,21.1225,21.2062,21.0963,21.1957,216600.0
2008-08-01 15:30:00,40.51,40.52,40.28,40.31,395500.0,21.1957,21.201,21.0754,21.0911,395500.0
2008-08-04 09:30:00,40.2,40.97,40.01,40.03,213600.0,21.0335,21.4364,20.9341,20.9446,213600.0
2008-08-04 10:00:00,40.03,40.33,40.02,40.33,128000.0,20.9446,21.1015,20.9393,21.1015,128000.0
2008-08-04 10:30:00,40.31,40.37,40.1,40.18,156900.0,21.0911,21.1225,20.9812,21.0231,156900.0
2008-08-04 11:00:00,40.17,40.35,40.12,40.34,131000.0,21.0178,21.112,20.9917,21.1068,131000.0
2008-08-04 11:30:00,40.35,40.54,40.25,40.27,223400.0,21.112,21.2114,21.0597,21.0701,223400.0
2008-08-04 12:00:00,40.28,40.53,40.25,40.48,363000.0,21.0754,21.2062,21.0597,21.18,363000.0
2008-08-04 12:30:00,40.48,40.49,40.31,40.32,269900.0,21.18,21.1853,21.0911,21.0963,269900.0
2008-08-04 13:00:00,40.33,40.34,40.23,40.34,346100.0,21.1015,21.1068,21.0492,21.1068,346100.0
2008-08-04 13:30:00,40.34,40.35,40.25,40.3,99700.0,21.1068,21.112,21.0597,21.0858,99700.0
2008-08-04 14:00:00,40.3,40.32,40.24,40.25,140200.0,21.0858,21.0963,21.0545,21.0597,140200.0
2008-08-04 14:30:00,40.24,40.26,40.15,40.2,158100.0,21.0545,21.0649,21.0074,21.0335,158100.0
2008-08-04 15:00:00,40.2,40.22,39.86,39.86,235400.0,21.0335,21.044,20.8556,20.8556,235400.0
2008-08-04 15:30:00,39.85,40.01,39.46,39.62,682500.0,20.8504,20.9341,20.6463,20.7301,682500.0
2008-08-05 09:30:00,39.88,39.88,38.3,39.76,295400.0,20.8661,20.8661,20.0394,20.8033,295400.0
2008-08-05 10:00:00,39.75,40.02,39.73,39.96,346600.0,20.7981,20.9393,20.7876,20.908,346600.0
2008-08-05 10:30:00,39.96,40.01,39.84,39.95,217800.0,20.908,20.9341,20.8452,20.9027,217800.0
2008-08-05 11:00:00,39.94,40.02,39.82,39.87,206700.0,20.8975,20.9393,20.8347,20.8609,206700.0
2008-08-05 11:30:00,39.86,40.04,39.86,40.02,233500.0,20.8556,20.9498,20.8556,20.9393,233500.0
2008-08-05 12:00:00,40.01,40.22,39.99,40.19,250800.0,20.9341,21.044,20.9236,21.0283,250800.0
2008-08-05 12:30:00,40.2,40.25,40.06,40.25,284700.0,21.0335,21.0597,20.9603,21.0597,284700.0
2008-08-05 13:00:00,40.24,40.45,40.22,40.44,193400.0,21.0545,21.1643,21.044,21.1591,193400.0
2008-08-05 13:30:00,40.44,40.52,40.41,40.47,163700.0,21.1591,21.201,21.1434,21.1748,163700.0
2008-08-05 14:00:00,40.46,40.66,40.21,40.41,418700.0,21.1696,21.2742,21.0388,21.1434,418700.0
2008-08-05 14:30:00,40.42,40.54,40.14,40.15,237200.0,21.1486,21.2114,21.0021,21.0074,237200.0
2008-08-05 15:00:00,40.14,40.21,40.01,40.06,316500.0,21.0021,21.0388,20.9341,20.9603,316500.0
2008-08-05 15:30:00,40.06,40.15,39.98,40.13,490200.0,20.9603,21.0074,20.9184,20.9969,490200.0
2008-08-06 09:30:00,39.92,40.42,39.78,40.42,122000.0,20.887,21.1486,20.8138,21.1486,122000.0
2008-08-06 10:00:00,40.43,40.62,40.4,40.4,99800.0,21.1539,21.2533,21.1382,21.1382,99800.0
2008-08-06 10:30:00,40.4,40.43,40.29,40.29,110200.0,21.1382,21.1539,21.0806,21.0806,110200.0
2008-08-06 11:00:00,40.29,40.46,40.15,40.15,75700.0,21.0806,21.1696,21.0074,21.0074,75700.0
2008-08-06 11:30:00,40.15,40.23,39.91,39.92,85400.0,21.0074,21.0492,20.8818,20.887,85400.0
2008-08-06 12:00:00,39.91,40.11,39.77,40.07,91200.0,20.8818,20.9864,20.8085,20.9655,91200.0
2008-08-06 12:30:00,40.08,40.08,39.97,40.05,93900.0,20.9707,20.9707,20.9132,20.955,93900.0
2008-08-06 13:00:00,40.03,40.08,39.84,40.06,117100.0,20.9446,20.9707,20.8452,20.9603,117100.0
2008-08-06 13:30:00,40.06,40.12,39.97,40.04,156400.0,20.9603,20.9917,20.9132,20.9498,156400.0
2008-08-06 14:00:00,40.04,40.3,40.04,40.27,243700.0,20.9498,21.0858,20.9498,21.0701,243700.0
2008-08-06 14:30:00,40.28,40.41,40.17,40.38,166100.0,21.0754,21.1434,21.0178,21.1277,166100.0
2008-08-06 15:00:00,40.38,40.4,40.24,40.26,226200.0,21.1277,21.1382,21.0545,21.0649,226200.0
2008-08-06 15:30:00,40.27,40.46,40.18,40.2,594900.0,21.0701,21.1696,21.0231,21.0335,594900.0
2008-08-07 09:30:00,39.97,40.42,39.74,40.11,226200.0,20.9132,21.1486,20.7928,20.9864,226200.0
2008-08-07 10:00:00,40.11,40.3,39.97,40.1,204900.0,20.9864,21.0858,20.9132,20.9812,204900.0
2008-08-07 10:30:00,40.07,40.24,40.07,40.14,171600.0,20.9655,21.0545,20.9655,21.0021,171600.0
2008-08-07 11:00:00,40.14,40.16,40.07,40.09,169900.0,21.0021,21.0126,20.9655,20.976,169900.0
2008-08-07 11:30:00,40.09,40.31,40.08,40.3,174900.0,20.976,21.0911,20.9707,21.0858,174900.0
2008-08-07 12:00:00,40.31,40.57,40.27,40.45,187000.0,21.0911,21.2271,21.0701,21.1643,187000.0
2008-08-07 12:30:00,40.45,40.63,40.44,40.61,285600.0,21.1643,21.2585,21.1591,21.248,285600.0
2008-08-07 13:00:00,40.61,40.83,40.58,40.71,242300.0,21.248,21.3632,21.2323,21.3004,242300.0
2008-08-07 13:30:00,40.72,40.73,40.56,40.56,173200.0,21.3056,21.3108,21.2219,21.2219,173200.0
2008-08-07 14:00:00,40.57,40.57,40.35,40.35,266100.0,21.2271,21.2271,21.112,21.112,266100.0
2008-08-07 14:30:00,40.36,40.38,40.26,40.29,256100.0,21.1172,21.1277,21.0649,21.0806,256100.0
2008-08-07 15:00:00,40.28,40.32,40.16,40.16,281800.0,21.0754,21.0963,21.0126,21.0126,281800.0
2008-08-07 15:30:00,40.17,40.18,39.66,39.83,654000.0,21.0178,21.0231,20.751,20.8399,654000.0
2008-08-08 09:30:00,39.93,39.97,39.64,39.65,113400.0,20.8923,20.9132,20.7405,20.7458,113400.0
2008-08-08 10:00:00,39.65,40.16,39.6,40.02,196300.0,20.7458,21.0126,20.7196,20.9393,196300.0
2008-08-08 10:30:00,40.01,40.02,39.81,39.84,178700.0,20.9341,20.9393,20.8295,20.8452,178700.0
2008-08-08 11:00:00,39.84,39.92,39.77,39.77,114300.0,20.8452,20.887,20.8085,20.8085,114300.0
2008-08-08 11:30:00,39.75,40.07,39.75,40.06,85600.0,20.7981,20.9655,20.7981,20.9603,85600.0
2008-08-08 12:00:00,40.05,40.29,40.04,40.23,136900.0,20.955,21.0806,20.9498,21.0492,136900.0
2008-08-08 12:30:00,40.24,40.25,40.15,40.17,115400.0,21.0545,21.0597,21.0074,21.0178,115400.0
2008-08-08 13:00:00,40.17,40.34,40.17,40.34,86400.0,21.0178,21.1068,21.0178,21.1068,86400.0
2008-08-08 13:30:00,40.34,40.41,40.32,40.35,137700.0,21.1068,21.1434,21.0963,21.112,137700.0
2008-08-08 14:00:00,40.33,40.35,40.24,40.35,143200.0,21.1015,21.112,21.0545,21.112,143200.0
2008-08-08 14:30:00,40.35,40.37,40.31,40.35,109500.0,21.112,21.1225,21.0911,21.112,109500.0
2008-08-08 15:00:00,40.35,40.41,40.27,40.33,187100.0,21.112,21.1434,21.0701,21.1015,187100.0
2008-08-08 15:30:00,40.33,40.5,40.32,40.44,309100.0,21.1015,21.1905,21.0963,21.1591,309100.0
2008-08-11 09:30:00,40.46,40.63,40.23,40.42,164400.0,21.1696,21.2585,21.0492,21.1486,164400.0
2008-08-11 10:00:00,40.42,40.56,40.4,40.46,191500.0,21.1486,21.2219,21.1382,21.1696,191500.0
2008-08-11 10:30:00,40.47,40.66,40.45,40.53,301900.0,21.1748,21.2742,21.1643,21.2062,301900.0
2008-08-11 11:00:00,40.53,40.63,40.49,40.62,177900.0,21.2062,21.2585,21.1853,21.2533,177900.0
2008-08-11 11:30:00,40.62,40.62,40.49,40.54,237000.0,21.2533,21.2533,21.1853,21.2114,237000.0
2008-08-11 12:00:00,40.54,40.79,40.52,40.74,497600.0,21.2114,21.3422,21.201,21.3161,497600.0
2008-08-11 12:30:00,40.74,40.87,40.72,40.8,153000.0,21.3161,21.3841,21.3056,21.3475,153000.0
2008-08-11 13:00:00,40.8,40.85,40.75,40.77,172800.0,21.3475,21.3736,21.3213,21.3318,172800.0
2008-08-11 13:30:00,40.78,41.0,40.78,40.95,216800.0,21.337,21.4521,21.337,21.4259,216800.0
2008-08-11 14:00:00,40.94,41.13,40.88,41.08,221000.0,21.4207,21.5201,21.3893,21.494,221000.0
2008-08-11 14:30:00,41.08,41.24,41.04,41.17,299600.0,21.494,21.5777,21.473,21.541,299600.0
2008-08-11 15:00:00,41.17,41.17,40.93,41.0,322600.0,21.541,21.541,21.4155,21.4521,322600.0
2008-08-11 15:30:00,41.0,41.32,40.97,41.15,634500.0,21.4521,21.6195,21.4364,21.5306,634500.0
2008-08-12 09:30:00,40.94,41.27,40.78,40.95,183600.0,21.4207,21.5934,21.337,21.4259,183600.0
2008-08-12 10:00:00,40.96,41.15,40.37,40.39,248300.0,21.4312,21.5306,21.1225,21.1329,248300.0
2008-08-12 10:30:00,40.39,40.5,40.23,40.45,221200.0,21.1329,21.1905,21.0492,21.1643,221200.0
2008-08-12 11:00:00,40.47,40.6,40.27,40.28,72500.0,21.1748,21.2428,21.0701,21.0754,72500.0
2008-08-12 11:30:00,40.27,40.55,40.23,40.53,155000.0,21.0701,21.2167,21.0492,21.2062,155000.0
2008-08-12 12:00:00,40.53,40.74,40.52,40.68,94000.0,21.2062,21.3161,21.201,21.2847,94000.0
2008-08-12 12:30:00,40.69,40.7,40.61,40.64,116600.0,21.2899,21.2951,21.248,21.2637,116600.0
2008-08-12 13:00:00,40.64,40.66,40.44,40.49,100100.0,21.2637,21.2742,21.1591,21.1853,100100.0
2008-08-12 13:30:00,40.48,40.64,40.47,40.64,69600.0,21.18,21.2637,21.1748,21.2637,69600.0
2008-08-12 14:00:00,40.63,40.67,40.59,40.61,106200.0,21.2585,21.2794,21.2376,21.248,106200.0
2008-08-12 14:30:00,40.6,40.61,40.42,40.43,87600.0,21.2428,21.248,21.1486,21.1539,87600.0
2008-08-12 15:00:00,40.43,40.57,40.3,40.31,218600.0,21.1539,21.2271,21.0858,21.0911,218600.0
2008-08-12 15:30:00,40.31,40.4,40.15,40.3,384400.0,21.0911,21.1382,21.0074,21.0858,384400.0
2008-08-13 09:30:00,40.24,40.61,40.12,40.32,136600.0,21.0545,21.248,20.9917,21.0963,136600.0
2008-08-13 10:00:00,40.32,40.33,40.11,40.11,84800.0,21.0963,21.1015,20.9864,20.9864,84800.0
2008-08-13 10:30:00,40.11,40.43,40.07,40.42,91500.0,20.9864,21.1539,20.9655,21.1486,91500.0
2008-08-13 11:00:00,40.42,40.42,40.22,40.22,73700.0,21.1486,21.1486,21.044,21.044,73700.0
2008-08-13 11:30:00,40.23,40.28,40.18,40.26,54600.0,21.0492,21.0754,21.0231,21.0649,54600.0
2008-08-13 12:00:00,40.25,40.32,40.19,40.3,109500.0,21.0597,21.0963,21.0283,21.0858,109500.0
2008-08-13 12:30:00,40.3,40.4,40.09,40.21,187800.0,21.0858,21.1382,20.976,21.0388,187800.0
2008-08-13 13:00:00,40.19,40.27,40.17,40.25,57700.0,21.0283,21.0701,21.0178,21.0597,57700.0
2008-08-13 13:30:00,40.24,40.57,40.24,40.52,279900.0,21.0545,21.2271,21.0545,21.201,279900.0
2008-08-13 14:00:00,40.53,40.56,40.34,40.51,78900.0,21.2062,21.2219,21.1068,21.1957,78900.0
2008-08-13 14:30:00,40.5,40.86,40.5,40.83,157700.0,21.1905,21.3789,21.1905,21.3632,157700.0
2008-08-13 15:00:00,40.84,40.88,40.76,40.88,170500.0,21.3684,21.3893,21.3265,21.3893,170500.0
2008-08-13 15:30:00,40.88,40.88,40.51,40.66,336600.0,21.3893,21.3893,21.1957,21.2742,336600.0
2008-08-14 09:30:00,40.27,40.57,39.78,39.92,168200.0,21.0701,21.2271,20.8138,20.887,168200.0
2008-08-14 10:00:00,39.92,39.97,39.85,39.88,100500.0,20.887,20.9132,20.8504,20.8661,100500.0
2008-08-14 10:30:00,39.9,40.35,39.87,40.28,105300.0,20.8766,21.112,20.8609,21.0754,105300.0
2008-08-14 11:00:00,40.29,40.35,40.2,40.3,97500.0,21.0806,21.112,21.0335,21.0858,97500.0
2008-08-14 11:30:00,40.31,40.31,40.2,40.27,59900.0,21.0911,21.0911,21.0335,21.0701,59900.0
2008-08-14 12:00:00,40.27,40.31,40.21,40.22,62000.0,21.0701,21.0911,21.0388,21.044,62000.0
2008-08-14 12:30:00,40.22,40.46,40.19,40.44,86200.0,21.044,21.1696,21.0283,21.1591,86200.0
2008-08-14 13:00:00,40.43,40.51,40.41,40.45,76100.0,21.1539,21.1957,21.1434,21.1643,76100.0
2008-08-14 13:30:00,40.46,40.49,40.41,40.42,132400.0,21.1696,21.1853,21.1434,21.1486,132400.0
2008-08-14 14:00:00,40.41,40.42,40.2,40.2,110600.0,21.1434,21.1486,21.0335,21.0335,110600.0
2008-08-14 14:30:00,40.23,40.32,40.17,40.19,78800.0,21.0492,21.0963,21.0178,21.0283,78800.0
2008-08-14 15:00:00,40.18,40.19,40.08,40.11,97300.0,21.0231,21.0283,20.9707,20.9864,97300.0
2008-08-14 15:30:00,40.12,40.2,40.07,40.09,175900.0,20.9917,21.0335,20.9655,20.976,175900.0
2008-08-15 09:30:00,40.1,40.1,39.75,39.94,643600.0,20.9812,20.9812,20.7981,20.8975,643600.0
2008-08-15 10:00:00,39.93,39.97,39.69,39.74,189600.0,20.8923,20.9132,20.7667,20.7928,189600.0
2008-08-15 10:30:00,39.73,39.81,39.5,39.62,210200.0,20.7876,20.8295,20.6673,20.7301,210200.0
2008-08-15 11:00:00,39.63,39.66,39.55,39.63,106600.0,20.7353,20.751,20.6934,20.7353,106600.0
2008-08-15 11:30:00,39.63,39.79,39.46,39.49,166600.0,20.7353,20.819,20.6463,20.662,166600.0
2008-08-15 12:00:00,39.49,39.5,39.34,39.36,184700.0,20.662,20.6673,20.5836,20.594,184700.0
2008-08-15 12:30:00,39.35,39.39,39.2,39.24,183600.0,20.5888,20.6097,20.5103,20.5312,183600.0
2008-08-15 13:00:00,39.23,39.3,39.14,39.25,195200.0,20.526,20.5626,20.4789,20.5365,195200.0
2008-08-15 13:30:00,39.24,39.29,39.23,39.25,216400.0,20.5312,20.5574,20.526,20.5365,216400.0
2008-08-15 14:00:00,39.26,39.26,39.12,39.23,225900.0,20.5417,20.5417,20.4684,20.526,225900.0
2008-08-15 14:30:00,39.24,39.29,39.18,39.21,278000.0,20.5312,20.5574,20.4998,20.5155,278000.0
2008-08-15 15:00:00,39.22,39.22,39.1,39.11,274600.0,20.5208,20.5208,20.458,20.4632,274600.0
2008-08-15 15:30:00,39.11,39.29,39.08,39.19,794100.0,20.4632,20.5574,20.4475,20.5051,794100.0
2008-08-18 09:30:00,39.2,39.53,39.2,39.31,184100.0,20.5103,20.683,20.5103,20.5679,184100.0
2008-08-18 10:00:00,39.32,39.4,39.22,39.35,198200.0,20.5731,20.6149,20.5208,20.5888,198200.0
2008-08-18 10:30:00,39.35,39.36,39.2,39.22,136200.0,20.5888,20.594,20.5103,20.5208,136200.0
2008-08-18 11:00:00,39.23,39.27,39.16,39.21,115600.0,20.526,20.5469,20.4894,20.5155,115600.0
2008-08-18 11:30:00,39.21,39.21,39.01,39.01,82300.0,20.5155,20.5155,20.4109,20.4109,82300.0
2008-08-18 12:00:00,39.01,39.1,38.92,39.0,131700.0,20.4109,20.458,20.3638,20.4057,131700.0
2008-08-18 12:30:00,39.02,39.07,38.97,39.03,119900.0,20.4161,20.4423,20.39,20.4214,119900.0
2008-08-18 13:00:00,39.02,39.04,38.94,39.0,61600.0,20.4161,20.4266,20.3743,20.4057,61600.0
2008-08-18 13:30:00,39.0,39.05,38.94,38.94,91400.0,20.4057,20.4318,20.3743,20.3743,91400.0
2008-08-18 14:00:00,38.93,38.94,38.78,38.78,127100.0,20.369,20.3743,20.2905,20.2905,127100.0
2008-08-18 14:30:00,38.78,38.87,38.73,38.86,213400.0,20.2905,20.3376,20.2644,20.3324,213400.0
2008-08-18 15:00:00,38.85,39.02,38.79,38.99,301500.0,20.3272,20.4161,20.2958,20.4004,301500.0
2008-08-18 15:30:00,38.98,39.03,38.8,38.96,363800.0,20.3952,20.4214,20.301,20.3847,363800.0
2008-08-19 09:30:00,38.87,39.39,38.78,39.2,454900.0,20.3376,20.6097,20.2905,20.5103,454900.0
2008-08-19 10:00:00,39.19,39.33,39.17,39.27,254700.0,20.5051,20.5783,20.4946,20.5469,254700.0
2008-08-19 10:30:00,39.28,39.31,39.11,39.22,131900.0,20.5522,20.5679,20.4632,20.5208,131900.0
2008-08-19 11:00:00,39.22,39.34,39.19,39.34,107000.0,20.5208,20.5836,20.5051,20.5836,107000.0
2008-08-19 11:30:00,39.33,39.37,39.19,39.33,133100.0,20.5783,20.5992,20.5051,20.5783,133100.0
2008-08-19 12:00:00,39.32,39.46,39.31,39.45,155600.0,20.5731,20.6463,20.5679,20.6411,155600.0
2008-08-19 12:30:00,39.45,39.46,39.38,39.39,63800.0,20.6411,20.6463,20.6045,20.6097,63800.0
2008-08-19 13:00:00,39.39,39.46,39.36,39.45,184300.0,20.6097,20.6463,20.594,20.6411,184300.0
2008-08-19 13:30:00,39.45,39.46,39.38,39.38,117100.0,20.6411,20.6463,20.6045,20.6045,117100.0
2008-08-19 14:00:00,39.38,39.43,39.37,39.4,324700.0,20.6045,20.6306,20.5992,20.6149,324700.0
2008-08-19 14:30:00,39.4,39.49,39.31,39.45,130200.0,20.6149,20.662,20.5679,20.6411,130200.0
2008-08-19 15:00:00,39.46,39.48,39.33,39.42,117000.0,20.6463,20.6568,20.5783,20.6254,117000.0
2008-08-19 15:30:00,39.4,39.45,39.29,39.42,155000.0,20.6149,20.6411,20.5574,20.6254,155000.0
2008-08-20 09:30:00,39.41,39.63,38.97,39.59,392100.0,20.6202,20.7353,20.39,20.7144,392100.0
2008-08-20 10:00:00,39.59,39.64,39.56,39.59,231100.0,20.7144,20.7405,20.6987,20.7144,231100.0
2008-08-20 10:30:00,39.6,39.62,39.4,39.58,303900.0,20.7196,20.7301,20.6149,20.7091,303900.0
2008-08-20 11:00:00,39.59,39.77,39.58,39.74,103700.0,20.7144,20.8085,20.7091,20.7928,103700.0
2008-08-20 11:30:00,39.75,39.83,39.69,39.69,63100.0,20.7981,20.8399,20.7667,20.7667,63100.0
2008-08-20 12:00:00,39.69,39.71,39.58,39.62,101800.0,20.7667,20.7771,20.7091,20.7301,101800.0
2008-08-20 12:30:00,39.63,39.66,39.58,39.6,167400.0,20.7353,20.751,20.7091,20.7196,167400.0
2008-08-20 13:00:00,39.6,39.62,39.58,39.59,59100.0,20.7196,20.7301,20.7091,20.7144,59100.0
2008-08-20 13:30:00,39.59,39.61,39.49,39.52,110000.0,20.7144,20.7248,20.662,20.6777,110000.0
2008-08-20 14:00:00,39.51,39.53,39.47,39.51,110800.0,20.6725,20.683,20.6516,20.6725,110800.0
2008-08-20 14:30:00,39.52,39.54,39.44,39.54,118700.0,20.6777,20.6882,20.6359,20.6882,118700.0
2008-08-20 15:00:00,39.52,39.61,39.52,39.59,90100.0,20.6777,20.7248,20.6777,20.7144,90100.0
2008-08-20 15:30:00,39.6,39.75,39.52,39.7,168500.0,20.7196,20.7981,20.6777,20.7719,168500.0
2008-08-21 09:30:00,39.38,40.11,39.26,40.1,145900.0,20.6045,20.9864,20.5417,20.9812,145900.0
2008-08-21 10:00:00,40.09,40.12,39.77,39.94,86600.0,20.976,20.9917,20.8085,20.8975,86600.0
2008-08-21 10:30:00,39.93,40.06,39.79,40.05,190200.0,20.8923,20.9603,20.819,20.955,190200.0
2008-08-21 11:00:00,40.05,40.21,39.98,40.17,71500.0,20.955,21.0388,20.9184,21.0178,71500.0
2008-08-21 11:30:00,40.18,40.22,40.04,40.1,58300.0,21.0231,21.044,20.9498,20.9812,58300.0
2008-08-21 12:00:00,40.09,40.17,40.04,40.15,116600.0,20.976,21.0178,20.9498,21.0074,116600.0
2008-08-21 12:30:00,40.15,40.21,40.15,40.21,204300.0,21.0074,21.0388,21.0074,21.0388,204300.0
2008-08-21 13:00:00,40.2,40.22,40.19,40.2,82600.0,21.0335,21.044,21.0283,21.0335,82600.0
2008-08-21 13:30:00,40.21,40.27,40.19,40.27,66800.0,21.0388,21.0701,21.0283,21.0701,66800.0
2008-08-21 14:00:00,40.26,40.31,40.24,40.26,80400.0,21.0649,21.0911,21.0545,21.0649,80400.0
2008-08-21 14:30:00,40.27,40.36,40.24,40.25,70700.0,21.0701,21.1172,21.0545,21.0597,70700.0
2008-08-21 15:00:00,40.25,40.33,40.24,40.29,137800.0,21.0597,21.1015,21.0545,21.0806,137800.0
2008-08-21 15:30:00,40.3,40.5,40.24,40.37,533200.0,21.0858,21.1905,21.0545,21.1225,533200.0
2008-08-22 09:30:00,40.65,40.65,40.33,40.57,159400.0,21.269,21.269,21.1015,21.2271,159400.0
2008-08-22 10:00:00,40.57,40.77,40.49,40.51,121000.0,21.2271,21.3318,21.1853,21.1957,121000.0
2008-08-22 10:30:00,40.5,40.55,40.49,40.53,142200.0,21.1905,21.2167,21.1853,21.2062,142200.0
2008-08-22 11:00:00,40.52,40.65,40.52,40.6,122400.0,21.201,21.269,21.201,21.2428,122400.0
2008-08-22 11:30:00,40.61,40.64,40.59,40.6,111000.0,21.248,21.2637,21.2376,21.2428,111000.0
2008-08-22 12:00:00,40.6,40.61,40.56,40.6,103700.0,21.2428,21.248,21.2219,21.2428,103700.0
2008-08-22 12:30:00,40.6,40.62,40.49,40.51,89600.0,21.2428,21.2533,21.1853,21.1957,89600.0
2008-08-22 13:00:00,40.51,40.55,40.5,40.52,74100.0,21.1957,21.2167,21.1905,21.201,74100.0
2008-08-22 13:30:00,40.51,40.57,40.49,40.56,89500.0,21.1957,21.2271,21.1853,21.2219,89500.0
2008-08-22 14:00:00,40.57,40.57,40.49,40.5,106400.0,21.2271,21.2271,21.1853,21.1905,106400.0
2008-08-22 14:30:00,40.49,40.56,40.48,40.5,117000.0,21.1853,21.2219,21.18,21.1905,117000.0
2008-08-22 15:00:00,40.5,40.58,40.49,40.5,119600.0,21.1905,21.2323,21.1853,21.1905,119600.0
2008-08-22 15:30:00,40.5,40.56,40.49,40.54,278400.0,21.1905,21.2219,21.1853,21.2114,278400.0
2008-08-25 09:30:00,40.42,40.46,40.05,40.05,265000.0,21.1486,21.1696,20.955,20.955,265000.0
2008-08-25 10:00:00,40.07,40.15,39.89,39.89,80400.0,20.9655,21.0074,20.8713,20.8713,80400.0
2008-08-25 10:30:00,39.9,39.92,39.8,39.86,94300.0,20.8766,20.887,20.8242,20.8556,94300.0
2008-08-25 11:00:00,39.87,39.87,39.75,39.86,59900.0,20.8609,20.8609,20.7981,20.8556,59900.0
2008-08-25 11:30:00,39.86,40.0,39.81,39.91,118700.0,20.8556,20.9289,20.8295,20.8818,118700.0
2008-08-25 12:00:00,39.9,39.94,39.83,39.86,147300.0,20.8766,20.8975,20.8399,20.8556,147300.0
2008-08-25 12:30:00,39.86,39.86,39.68,39.71,50600.0,20.8556,20.8556,20.7614,20.7771,50600.0
2008-08-25 13:00:00,39.71,39.87,39.7,39.84,63300.0,20.7771,20.8609,20.7719,20.8452,63300.0
2008-08-25 13:30:00,39.84,40.0,39.84,39.94,89100.0,20.8452,20.9289,20.8452,20.8975,89100.0
2008-08-25 14:00:00,39.94,40.0,39.89,39.94,152300.0,20.8975,20.9289,20.8713,20.8975,152300.0
2008-08-25 14:30:00,39.95,39.97,39.82,39.83,87500.0,20.9027,20.9132,20.8347,20.8399,87500.0
2008-08-25 15:00:00,39.83,40.01,39.83,39.94,138800.0,20.8399,20.9341,20.8399,20.8975,138800.0
2008-08-25 15:30:00,39.94,40.03,39.85,40.0,274800.0,20.8975,20.9446,20.8504,20.9289,274800.0
2008-08-26 09:30:00,39.88,40.35,39.37,40.23,230100.0,20.8661,21.112,20.5992,21.0492,230100.0
2008-08-26 10:00:00,40.23,40.51,40.23,40.39,200200.0,21.0492,21.1957,21.0492,21.1329,200200.0
2008-08-26 10:30:00,40.38,40.5,40.31,40.45,81500.0,21.1277,21.1905,21.0911,21.1643,81500.0
2008-08-26 11:00:00,40.44,40.46,40.35,40.39,47100.0,21.1591,21.1696,21.112,21.1329,47100.0
2008-08-26 11:30:00,40.38,40.52,40.25,40.47,74600.0,21.1277,21.201,21.0597,21.1748,74600.0
2008-08-26 12:00:00,40.46,40.47,40.38,40.39,73400.0,21.1696,21.1748,21.1277,21.1329,73400.0
2008-08-26 12:30:00,40.39,40.5,40.39,40.5,98600.0,21.1329,21.1905,21.1329,21.1905,98600.0
2008-08-26 13:00:00,40.5,40.55,40.47,40.54,65500.0,21.1905,21.2167,21.1748,21.2114,65500.0
2008-08-26 13:30:00,40.54,40.68,40.5,40.63,62500.0,21.2114,21.2847,21.1905,21.2585,62500.0
2008-08-26 14:00:00,40.63,40.65,40.57,40.58,141800.0,21.2585,21.269,21.2271,21.2323,141800.0
2008-08-26 14:30:00,40.58,40.63,40.55,40.6,91200.0,21.2323,21.2585,21.2167,21.2428,91200.0
2008-08-26 15:00:00,40.6,40.78,40.57,40.72,273600.0,21.2428,21.337,21.2271,21.3056,273600.0
2008-08-26 15:30:00,40.72,40.82,40.7,40.73,280000.0,21.3056,21.3579,21.2951,21.3108,280000.0
2008-08-27 09:30:00,40.71,40.99,40.55,40.89,94200.0,21.3004,21.4469,21.2167,21.3945,94200.0
2008-08-27 10:00:00,40.89,40.98,40.84,40.97,59300.0,21.3945,21.4416,21.3684,21.4364,59300.0
2008-08-27 10:30:00,40.98,41.06,40.97,41.0,116300.0,21.4416,21.4835,21.4364,21.4521,116300.0
2008-08-27 11:00:00,41.0,41.0,40.87,40.87,47000.0,21.4521,21.4521,21.3841,21.3841,47000.0
2008-08-27 11:30:00,40.87,40.9,40.79,40.86,57800.0,21.3841,21.3998,21.3422,21.3789,57800.0
2008-08-27 12:00:00,40.86,41.02,40.81,41.02,87800.0,21.3789,21.4626,21.3527,21.4626,87800.0
2008-08-27 12:30:00,41.02,41.28,41.01,41.25,109700.0,21.4626,21.5986,21.4573,21.5829,109700.0
2008-08-27 13:00:00,41.25,41.32,41.23,41.24,108500.0,21.5829,21.6195,21.5724,21.5777,108500.0
2008-08-27 13:30:00,41.24,41.26,41.22,41.24,64600.0,21.5777,21.5881,21.5672,21.5777,64600.0
2008-08-27 14:00:00,41.24,41.28,41.22,41.27,182200.0,21.5777,21.5986,21.5672,21.5934,182200.0
2008-08-27 14:30:00,41.27,41.27,41.21,41.24,93600.0,21.5934,21.5934,21.562,21.5777,93600.0
2008-08-27 15:00:00,41.24,41.27,41.2,41.22,180300.0,21.5777,21.5934,21.5567,21.5672,180300.0
2008-08-27 15:30:00,41.22,41.26,41.15,41.25,360100.0,21.5672,21.5881,21.5306,21.5829,360100.0
2008-08-28 09:30:00,41.37,41.49,41.21,41.3,143600.0,21.6457,21.7085,21.562,21.6091,143600.0
2008-08-28 10:00:00,41.31,41.35,41.16,41.3,216800.0,21.6143,21.6352,21.5358,21.6091,216800.0
2008-08-28 10:30:00,41.31,41.36,41.21,41.26,150500.0,21.6143,21.6405,21.562,21.5881,150500.0
2008-08-28 11:00:00,41.26,41.41,41.24,41.32,63000.0,21.5881,21.6666,21.5777,21.6195,63000.0
2008-08-28 11:30:00,41.32,41.39,41.22,41.34,142300.0,21.6195,21.6562,21.5672,21.63,142300.0
2008-08-28 12:00:00,41.35,41.36,41.22,41.26,66400.0,21.6352,21.6405,21.5672,21.5881,66400.0
2008-08-28 12:30:00,41.25,41.28,41.24,41.25,47800.0,21.5829,21.5986,21.5777,21.5829,47800.0
2008-08-28 13:00:00,41.25,41.28,41.23,41.28,77100.0,21.5829,21.5986,21.5724,21.5986,77100.0
2008-08-28 13:30:00,41.28,41.47,41.28,41.46,46500.0,21.5986,21.698,21.5986,21.6928,46500.0
2008-08-28 14:00:00,41.46,41.53,41.36,41.52,87200.0,21.6928,21.7294,21.6405,21.7242,87200.0
2008-08-28 14:30:00,41.52,41.6,41.51,41.51,85600.0,21.7242,21.766,21.7189,21.7189,85600.0
2008-08-28 15:00:00,41.52,41.6,41.49,41.6,102700.0,21.7242,21.766,21.7085,21.766,102700.0
2008-08-28 15:30:00,41.6,41.66,41.54,41.64,262400.0,21.766,21.7974,21.7346,21.787,262400.0
2008-08-29 09:30:00,41.42,41.66,41.37,41.39,103100.0,21.6719,21.7974,21.6457,21.6562,103100.0
2008-08-29 10:00:00,41.39,41.41,40.93,40.99,97200.0,21.6562,21.6666,21.4155,21.4469,97200.0
2008-08-29 10:30:00,40.99,41.06,40.88,40.88,123300.0,21.4469,21.4835,21.3893,21.3893,123300.0
2008-08-29 11:00:00,40.88,40.99,40.88,40.93,104000.0,21.3893,21.4469,21.3893,21.4155,104000.0
2008-08-29 11:30:00,40.92,41.13,40.9,41.0,68600.0,21.4102,21.5201,21.3998,21.4521,68600.0
2008-08-29 12:00:00,40.99,41.05,40.97,40.99,65800.0,21.4469,21.4783,21.4364,21.4469,65800.0
2008-08-29 12:30:00,40.99,41.01,40.95,40.95,69500.0,21.4469,21.4573,21.4259,21.4259,69500.0
2008-08-29 13:00:00,40.97,41.04,40.95,40.99,83100.0,21.4364,21.473,21.4259,21.4469,83100.0
2008-08-29 13:30:00,40.99,41.0,40.95,40.97,69700.0,21.4469,21.4521,21.4259,21.4364,69700.0
2008-08-29 14:00:00,40.97,41.06,40.85,40.89,69700.0,21.4364,21.4835,21.3736,21.3945,69700.0
2008-08-29 14:30:00,40.88,40.92,40.84,40.85,53200.0,21.3893,21.4102,21.3684,21.3736,53200.0
2008-08-29 15:00:00,40.86,40.99,40.86,40.95,83600.0,21.3789,21.4469,21.3789,21.4259,83600.0
2008-08-29 15:30:00,40.96,40.99,40.79,40.8,190900.0,21.4312,21.4469,21.3422,21.3475,190900.0
2008-09-02 09:30:00,41.26,41.26,40.38,40.49,232300.0,21.5881,21.5881,21.1277,21.1853,232300.0
2008-09-02 10:00:00,40.51,40.69,40.47,40.6,199500.0,21.1957,21.2899,21.1748,21.2428,199500.0
2008-09-02 10:30:00,40.6,40.61,40.54,40.58,148800.0,21.2428,21.248,21.2114,21.2323,148800.0
2008-09-02 11:00:00,40.58,40.61,40.45,40.51,220200.0,21.2323,21.248,21.1643,21.1957,220200.0
2008-09-02 11:30:00,40.5,40.65,40.47,40.56,179900.0,21.1905,21.269,21.1748,21.2219,179900.0
2008-09-02 12:00:00,40.55,40.6,40.41,40.41,131800.0,21.2167,21.2428,21.1434,21.1434,131800.0
2008-09-02 12:30:00,40.41,40.41,40.11,40.15,148000.0,21.1434,21.1434,20.9864,21.0074,148000.0
2008-09-02 13:00:00,40.15,40.26,40.14,40.25,80600.0,21.0074,21.0649,21.0021,21.0597,80600.0
2008-09-02 13:30:00,40.26,40.29,40.09,40.13,99200.0,21.0649,21.0806,20.976,20.9969,99200.0
2008-09-02 14:00:00,40.13,40.17,40.0,40.15,121700.0,20.9969,21.0178,20.9289,21.0074,121700.0
2008-09-02 14:30:00,40.15,40.26,40.14,40.2,184000.0,21.0074,21.0649,21.0021,21.0335,184000.0
2008-09-02 15:00:00,40.2,40.25,40.17,40.22,160700.0,21.0335,21.0597,21.0178,21.044,160700.0
2008-09-02 15:30:00,40.22,40.28,40.16,40.24,421700.0,21.044,21.0754,21.0126,21.0545,421700.0
2008-09-03 09:30:00,40.3,40.57,39.98,40.02,417900.0,21.0858,21.2271,20.9184,20.9393,417900.0
2008-09-03 10:00:00,40.02,40.06,39.94,40.0,264500.0,20.9393,20.9603,20.8975,20.9289,264500.0
2008-09-03 10:30:00,40.0,40.03,39.68,39.73,358200.0,20.9289,20.9446,20.7614,20.7876,358200.0
2008-09-03 11:00:00,39.72,39.78,39.6,39.75,271100.0,20.7824,20.8138,20.7196,20.7981,271100.0
2008-09-03 11:30:00,39.75,39.79,39.71,39.75,190000.0,20.7981,20.819,20.7771,20.7981,190000.0
2008-09-03 12:00:00,39.76,39.77,39.72,39.75,421600.0,20.8033,20.8085,20.7824,20.7981,421600.0
2008-09-03 12:30:00,39.75,39.75,39.35,39.38,150500.0,20.7981,20.7981,20.5888,20.6045,150500.0
2008-09-03 13:00:00,39.38,39.45,39.31,39.44,161500.0,20.6045,20.6411,20.5679,20.6359,161500.0
2008-09-03 13:30:00,39.44,39.48,39.39,39.48,111900.0,20.6359,20.6568,20.6097,20.6568,111900.0
2008-09-03 14:00:00,39.47,39.47,39.33,39.36,202900.0,20.6516,20.6516,20.5783,20.594,202900.0
2008-09-03 14:30:00,39.36,39.45,39.32,39.36,161600.0,20.594,20.6411,20.5731,20.594,161600.0
2008-09-03 15:00:00,39.35,39.42,39.33,39.34,196300.0,20.5888,20.6254,20.5783,20.5836,196300.0
2008-09-03 15:30:00,39.34,39.41,39.25,39.26,573600.0,20.5836,20.6202,20.5365,20.5417,573600.0
2008-09-04 09:30:00,39.24,39.24,38.59,38.6,466600.0,20.705,20.705,20.362,20.3673,466600.0
2008-09-04 10:00:00,38.6,38.67,38.49,38.67,165200.0,20.3673,20.4042,20.3092,20.4042,165200.0
2008-09-04 10:30:00,38.67,38.68,38.54,38.66,278200.0,20.4042,20.4095,20.3356,20.3989,278200.0
2008-09-04 11:00:00,38.66,38.7,38.62,38.65,186900.0,20.3989,20.42,20.3778,20.3937,186900.0
2008-09-04 11:30:00,38.65,38.74,38.65,38.65,179900.0,20.3937,20.4411,20.3937,20.3937,179900.0
2008-09-04 12:00:00,38.66,38.69,38.6,38.6,188200.0,20.3989,20.4148,20.3673,20.3673,188200.0
2008-09-04 12:30:00,38.6,38.62,38.41,38.42,110900.0,20.3673,20.3778,20.267,20.2723,110900.0
2008-09-04 13:00:00,38.43,38.44,38.26,38.28,159700.0,20.2776,20.2829,20.1879,20.1984,159700.0
2008-09-04 13:30:00,38.28,38.37,38.23,38.37,109100.0,20.1984,20.2459,20.172,20.2459,109100.0
2008-09-04 14:00:00,38.36,38.42,38.33,38.39,225400.0,20.2406,20.2723,20.2248,20.2565,225400.0
2008-09-04 14:30:00,38.39,38.41,38.3,38.3,380800.0,20.2565,20.267,20.209,20.209,380800.0
2008-09-04 15:00:00,38.31,38.64,38.1,38.19,352900.0,20.2143,20.3884,20.1035,20.1509,352900.0
2008-09-04 15:30:00,38.19,38.26,38.1,38.14,625800.0,20.1509,20.1879,20.1035,20.1246,625800.0
2008-09-05 09:30:00,38.01,38.25,37.42,37.45,371200.0,20.056,20.1826,19.7447,19.7605,371200.0
2008-09-05 10:00:00,37.46,37.53,37.19,37.21,319800.0,19.7658,19.8027,19.6233,19.6338,319800.0
2008-09-05 10:30:00,37.21,37.38,37.21,37.27,208900.0,19.6338,19.7235,19.6338,19.6655,208900.0
2008-09-05 11:00:00,37.27,37.46,37.23,37.46,252400.0,19.6655,19.7658,19.6444,19.7658,252400.0
2008-09-05 11:30:00,37.45,37.46,37.29,37.33,328200.0,19.7605,19.7658,19.6761,19.6972,328200.0
2008-09-05 12:00:00,37.34,37.38,37.25,37.29,237400.0,19.7024,19.7235,19.655,19.6761,237400.0
2008-09-05 12:30:00,37.29,37.29,37.15,37.15,274600.0,19.6761,19.6761,19.6022,19.6022,274600.0
2008-09-05 13:00:00,37.15,37.15,37.01,37.08,278700.0,19.6022,19.6022,19.5283,19.5653,278700.0
2008-09-05 13:30:00,37.08,37.15,37.02,37.05,159900.0,19.5653,19.6022,19.5336,19.5494,159900.0
2008-09-05 14:00:00,37.05,37.27,37.04,37.22,316700.0,19.5494,19.6655,19.5441,19.6391,316700.0
2008-09-05 14:30:00,37.23,37.3,37.11,37.26,229400.0,19.6444,19.6813,19.5811,19.6602,229400.0
2008-09-05 15:00:00,37.27,37.35,37.19,37.34,413700.0,19.6655,19.7077,19.6233,19.7024,413700.0
2008-09-05 15:30:00,37.34,37.46,37.31,37.33,443300.0,19.7024,19.7658,19.6866,19.6972,443300.0
2008-09-08 09:30:00,37.77,38.19,37.4,37.97,245800.0,19.9293,20.1509,19.7341,20.0349,245800.0
2008-09-08 10:00:00,37.96,38.3,37.96,38.23,298700.0,20.0296,20.209,20.0296,20.172,298700.0
2008-09-08 10:30:00,38.23,38.49,38.23,38.4,407200.0,20.172,20.3092,20.172,20.2617,407200.0
2008-09-08 11:00:00,38.4,38.49,38.19,38.37,331100.0,20.2617,20.3092,20.1509,20.2459,331100.0
2008-09-08 11:30:00,38.4,38.54,38.4,38.51,228000.0,20.2617,20.3356,20.2617,20.3198,228000.0
2008-09-08 12:00:00,38.52,38.67,38.28,38.28,223000.0,20.3251,20.4042,20.1984,20.1984,223000.0
2008-09-08 12:30:00,38.29,38.36,37.97,37.99,206200.0,20.2037,20.2406,20.0349,20.0454,206200.0
2008-09-08 13:00:00,38.0,38.04,37.82,38.02,166900.0,20.0507,20.0718,19.9557,20.0612,166900.0
2008-09-08 13:30:00,38.01,38.05,37.84,37.86,166200.0,20.056,20.0771,19.9663,19.9768,166200.0
2008-09-08 14:00:00,37.86,38.06,37.85,38.06,163800.0,19.9768,20.0823,19.9715,20.0823,163800.0
2008-09-08 14:30:00,38.06,38.25,38.05,38.12,182100.0,20.0823,20.1826,20.0771,20.114,182100.0
2008-09-08 15:00:00,38.11,38.23,37.97,38.2,176600.0,20.1087,20.172,20.0349,20.1562,176600.0
2008-09-08 15:30:00,38.2,38.42,38.2,38.42,263000.0,20.1562,20.2723,20.1562,20.2723,263000.0
2008-09-09 09:30:00,38.65,38.83,37.87,38.09,289100.0,20.3937,20.4886,19.9821,20.0982,289100.0
2008-09-09 10:00:00,38.11,38.21,37.9,37.97,303200.0,20.1087,20.1615,19.9979,20.0349,303200.0
2008-09-09 10:30:00,37.97,38.05,37.79,37.95,435700.0,20.0349,20.0771,19.9399,20.0243,435700.0
2008-09-09 11:00:00,37.94,37.98,37.7,37.71,269400.0,20.019,20.0401,19.8924,19.8977,269400.0
2008-09-09 11:30:00,37.71,37.71,37.38,37.38,277700.0,19.8977,19.8977,19.7235,19.7235,277700.0
2008-09-09 12:00:00,37.38,37.49,37.31,37.48,209800.0,19.7235,19.7816,19.6866,19.7763,209800.0
2008-09-09 12:30:00,37.49,37.59,37.48,37.55,192500.0,19.7816,19.8344,19.7763,19.8132,192500.0
2008-09-09 13:00:00,37.55,37.55,37.26,37.26,228700.0,19.8132,19.8132,19.6602,19.6602,228700.0
2008-09-09 13:30:00,37.28,37.31,37.05,37.06,326700.0,19.6708,19.6866,19.5494,19.5547,326700.0
2008-09-09 14:00:00,37.06,37.11,36.7,36.7,352400.0,19.5547,19.5811,19.3647,19.3647,352400.0
2008-09-09 14:30:00,36.71,36.85,36.59,36.67,361400.0,19.37,19.4439,19.3067,19.3489,361400.0
2008-09-09 15:00:00,36.66,36.71,36.55,36.56,312200.0,19.3436,19.37,19.2856,19.2909,312200.0
2008-09-09 15:30:00,36.57,36.58,36.16,36.2,638100.0,19.2961,19.3014,19.0798,19.1009,638100.0
2008-09-10 09:30:00,36.56,37.64,36.16,36.65,356600.0,19.2909,19.8607,19.0798,19.3384,356600.0
2008-09-10 10:00:00,36.63,36.65,36.47,36.5,251500.0,19.3278,19.3384,19.2434,19.2592,251500.0
2008-09-10 10:30:00,36.51,36.67,36.45,36.5,294000.0,19.2645,19.3489,19.2328,19.2592,294000.0
2008-09-10 11:00:00,36.5,36.56,36.34,36.42,153800.0,19.2592,19.2909,19.1748,19.217,153800.0
2008-09-10 11:30:00,36.42,36.62,36.41,36.54,274400.0,19.217,19.3225,19.2117,19.2803,274400.0
2008-09-10 12:00:00,36.54,36.63,36.4,36.55,208300.0,19.2803,19.3278,19.2064,19.2856,208300.0
2008-09-10 12:30:00,36.54,36.6,36.4,36.43,128300.0,19.2803,19.312,19.2064,19.2223,128300.0
2008-09-10 13:00:00,36.44,36.46,36.4,36.43,117600.0,19.2276,19.2381,19.2064,19.2223,117600.0
2008-09-10 13:30:00,36.43,36.6,36.37,36.54,128400.0,19.2223,19.312,19.1906,19.2803,128400.0
2008-09-10 14:00:00,36.55,36.68,36.53,36.62,187500.0,19.2856,19.3542,19.275,19.3225,187500.0
2008-09-10 14:30:00,36.61,36.87,36.6,36.78,180500.0,19.3173,19.4544,19.312,19.407,180500.0
2008-09-10 15:00:00,36.78,36.93,36.72,36.83,169300.0,19.407,19.4861,19.3753,19.4333,169300.0
2008-09-10 15:30:00,36.82,36.84,36.5,36.63,443200.0,19.4281,19.4386,19.2592,19.3278,443200.0
2008-09-11 09:30:00,36.46,36.79,35.69,35.71,226700.0,19.2381,19.4122,18.8318,18.8424,226700.0
2008-09-11 10:00:00,35.72,36.0,35.71,35.91,184500.0,18.8476,18.9954,18.8424,18.9479,184500.0
2008-09-11 10:30:00,35.91,36.21,35.88,36.07,197400.0,18.9479,19.1062,18.9321,19.0323,197400.0
2008-09-11 11:00:00,36.07,36.33,36.07,36.22,146100.0,19.0323,19.1695,19.0323,19.1115,146100.0
2008-09-11 11:30:00,36.22,36.46,36.21,36.46,190000.0,19.1115,19.2381,19.1062,19.2381,190000.0
2008-09-11 12:00:00,36.46,36.62,36.38,36.6,144700.0,19.2381,19.3225,19.1959,19.312,144700.0
2008-09-11 12:30:00,36.59,36.7,36.46,36.48,193800.0,19.3067,19.3647,19.2381,19.2487,193800.0
2008-09-11 13:00:00,36.48,36.5,36.35,36.47,147400.0,19.2487,19.2592,19.1801,19.2434,147400.0
2008-09-11 13:30:00,36.47,36.58,36.42,36.54,127800.0,19.2434,19.3014,19.217,19.2803,127800.0
2008-09-11 14:00:00,36.54,36.92,36.49,36.87,147600.0,19.2803,19.4808,19.2539,19.4544,147600.0
2008-09-11 14:30:00,36.87,36.88,36.73,36.74,137400.0,19.4544,19.4597,19.3806,19.3858,137400.0
2008-09-11 15:00:00,36.74,36.92,36.72,36.75,252000.0,19.3858,19.4808,19.3753,19.3911,252000.0
2008-09-11 15:30:00,36.75,37.05,36.65,36.97,400700.0,19.3911,19.5494,19.3384,19.5072,400700.0
2008-09-12 09:30:00,36.69,37.37,36.61,37.2,178400.0,19.3595,19.7183,19.3173,19.6286,178400.0
2008-09-12 10:00:00,37.2,37.49,37.09,37.47,218400.0,19.6286,19.7816,19.5705,19.771,218400.0
2008-09-12 10:30:00,37.48,37.61,37.38,37.53,146700.0,19.7763,19.8449,19.7235,19.8027,146700.0
2008-09-12 11:00:00,37.53,37.61,37.4,37.52,115700.0,19.8027,19.8449,19.7341,19.7974,115700.0
2008-09-12 11:30:00,37.5,37.54,37.37,37.48,122500.0,19.7869,19.808,19.7183,19.7763,122500.0
2008-09-12 12:00:00,37.48,37.54,37.29,37.45,105800.0,19.7763,19.808,19.6761,19.7605,105800.0
2008-09-12 12:30:00,37.44,37.55,37.35,37.4,87400.0,19.7552,19.8132,19.7077,19.7341,87400.0
2008-09-12 13:00:00,37.39,37.52,37.37,37.49,140900.0,19.7288,19.7974,19.7183,19.7816,140900.0
2008-09-12 13:30:00,37.49,37.55,37.41,37.55,194300.0,19.7816,19.8132,19.7394,19.8132,194300.0
2008-09-12 14:00:00,37.55,37.55,37.38,37.4,109100.0,19.8132,19.8132,19.7235,19.7341,109100.0
2008-09-12 14:30:00,37.39,37.68,37.34,37.65,139100.0,19.7288,19.8818,19.7024,19.866,139100.0
2008-09-12 15:00:00,37.65,37.73,37.37,37.52,318600.0,19.866,19.9082,19.7183,19.7974,318600.0
2008-09-12 15:30:00,37.52,37.57,37.46,37.56,297000.0,19.7974,19.8238,19.7658,19.8185,297000.0
2008-09-15 09:30:00,36.56,37.0,36.42,36.6,233300.0,19.2909,19.523,19.217,19.312,233300.0
2008-09-15 10:00:00,36.61,37.1,36.58,36.92,221700.0,19.3173,19.5758,19.3014,19.4808,221700.0
2008-09-15 10:30:00,36.95,37.45,36.8,37.2,197400.0,19.4967,19.7605,19.4175,19.6286,197400.0
2008-09-15 11:00:00,37.21,37.24,36.69,36.72,108900.0,19.6338,19.6497,19.3595,19.3753,108900.0
2008-09-15 11:30:00,36.72,36.94,36.71,36.87,101300.0,19.3753,19.4914,19.37,19.4544,101300.0
2008-09-15 12:00:00,36.88,37.24,36.86,37.09,86700.0,19.4597,19.6497,19.4492,19.5705,86700.0
2008-09-15 12:30:00,37.09,37.15,36.83,36.93,244900.0,19.5705,19.6022,19.4333,19.4861,244900.0
2008-09-15 13:00:00,36.95,37.06,36.81,36.85,265800.0,19.4967,19.5547,19.4228,19.4439,265800.0
2008-09-15 13:30:00,36.85,37.04,36.82,36.94,111800.0,19.4439,19.5441,19.4281,19.4914,111800.0
2008-09-15 14:00:00,36.94,37.1,36.92,36.97,183800.0,19.4914,19.5758,19.4808,19.5072,183800.0
2008-09-15 14:30:00,36.97,37.06,36.63,36.64,240300.0,19.5072,19.5547,19.3278,19.3331,240300.0
2008-09-15 15:00:00,36.63,36.66,36.43,36.56,227600.0,19.3278,19.3436,19.2223,19.2909,227600.0
2008-09-15 15:30:00,36.54,36.63,36.12,36.3,559700.0,19.2803,19.3278,19.0587,19.1537,559700.0
2008-09-16 09:30:00,35.96,36.13,33.7,33.97,783200.0,18.9743,19.064,17.7818,17.9243,783200.0
2008-09-16 10:00:00,33.97,34.86,33.93,34.85,327200.0,17.9243,18.3939,17.9032,18.3886,327200.0
2008-09-16 10:30:00,34.85,35.3,34.71,34.97,269400.0,18.3886,18.626,18.3147,18.4519,269400.0
2008-09-16 11:00:00,34.95,35.17,34.61,34.76,306600.0,18.4414,18.5574,18.262,18.3411,306600.0
2008-09-16 11:30:00,34.75,35.13,34.7,35.1,88000.0,18.3358,18.5363,18.3094,18.5205,88000.0
2008-09-16 12:00:00,35.1,35.27,34.84,35.14,184600.0,18.5205,18.6102,18.3833,18.5416,184600.0
2008-09-16 12:30:00,35.13,35.15,34.95,35.04,104800.0,18.5363,18.5469,18.4414,18.4888,104800.0
2008-09-16 13:00:00,35.06,35.25,34.92,35.1,177000.0,18.4994,18.5997,18.4255,18.5205,177000.0
2008-09-16 13:30:00,35.12,35.12,34.29,34.33,451600.0,18.5311,18.5311,18.0931,18.1142,451600.0
2008-09-16 14:00:00,34.32,35.4,34.29,34.93,399300.0,18.1089,18.6788,18.0931,18.4308,399300.0
2008-09-16 14:30:00,34.91,36.09,34.8,35.63,730300.0,18.4203,19.0429,18.3622,18.8002,730300.0
2008-09-16 15:00:00,35.64,36.41,35.5,35.85,273600.0,18.8054,19.2117,18.7316,18.9162,273600.0
2008-09-16 15:30:00,35.84,36.22,35.83,36.05,518400.0,18.911,19.1115,18.9057,19.0218,518400.0
2008-09-17 09:30:00,35.53,35.68,35.17,35.28,278000.0,18.7474,18.8265,18.5574,18.6155,278000.0
2008-09-17 10:00:00,35.28,35.5,35.17,35.21,344600.0,18.6155,18.7316,18.5574,18.5785,344600.0
2008-09-17 10:30:00,35.23,35.33,34.93,34.93,599500.0,18.5891,18.6419,18.4308,18.4308,599500.0
2008-09-17 11:00:00,34.91,34.99,34.53,34.62,341800.0,18.4203,18.4625,18.2197,18.2672,341800.0
2008-09-17 11:30:00,34.6,34.88,34.47,34.74,348200.0,18.2567,18.4044,18.1881,18.3305,348200.0
2008-09-17 12:00:00,34.73,34.74,34.33,34.34,269500.0,18.3253,18.3305,18.1142,18.1195,269500.0
2008-09-17 12:30:00,34.33,34.66,34.29,34.41,337100.0,18.1142,18.2883,18.0931,18.1564,337100.0
2008-09-17 13:00:00,34.42,34.59,34.31,34.37,284000.0,18.1617,18.2514,18.1037,18.1353,284000.0
2008-09-17 13:30:00,34.36,34.43,34.21,34.25,331200.0,18.13,18.167,18.0509,18.072,331200.0
2008-09-17 14:00:00,34.26,34.76,34.23,34.76,251500.0,18.0773,18.3411,18.0614,18.3411,251500.0
2008-09-17 14:30:00,34.77,35.05,34.55,34.69,234600.0,18.3464,18.4941,18.2303,18.3042,234600.0
2008-09-17 15:00:00,34.69,35.02,34.67,34.87,320700.0,18.3042,18.4783,18.2936,18.3991,320700.0
2008-09-17 15:30:00,34.87,34.88,34.07,34.18,543800.0,18.3991,18.4044,17.977,18.0351,543800.0
2008-09-18 09:30:00,34.49,34.98,34.18,34.76,213900.0,18.1986,18.4572,18.0351,18.3411,213900.0
2008-09-18 10:00:00,34.76,35.0,34.51,34.67,159500.0,18.3411,18.4677,18.2092,18.2936,159500.0
2008-09-18 10:30:00,34.68,34.77,34.43,34.47,169100.0,18.2989,18.3464,18.167,18.1881,169100.0
2008-09-18 11:00:00,34.46,34.69,34.06,34.19,178900.0,18.1828,18.3042,17.9717,18.0403,178900.0
2008-09-18 11:30:00,34.19,34.44,33.96,34.44,189900.0,18.0403,18.1723,17.919,18.1723,189900.0
2008-09-18 12:00:00,34.42,34.63,34.12,34.63,298100.0,18.1617,18.2725,18.0034,18.2725,298100.0
2008-09-18 12:30:00,34.62,34.62,33.76,33.77,215700.0,18.2672,18.2672,17.8135,17.8187,215700.0
2008-09-18 13:00:00,33.78,34.37,33.71,34.13,249200.0,17.824,18.1353,17.7871,18.0087,249200.0
2008-09-18 13:30:00,34.13,34.6,33.9,33.99,247100.0,18.0087,18.2567,17.8873,17.9348,247100.0
2008-09-18 14:00:00,34.02,34.1,33.48,33.85,232200.0,17.9506,17.9929,17.6657,17.8609,232200.0
2008-09-18 14:30:00,33.85,34.06,33.55,33.64,256000.0,17.8609,17.9717,17.7026,17.7501,256000.0
2008-09-18 15:00:00,33.64,34.43,33.6,34.0,621600.0,17.7501,18.167,17.729,17.9401,621600.0
2008-09-18 15:30:00,33.99,34.75,33.86,34.33,757100.0,17.9348,18.3358,17.8662,18.1142,757100.0
2008-09-19 09:30:00,36.83,39.0,34.47,35.72,1151700.0,19.4333,20.5783,18.1881,18.8476,1151700.0
2008-09-19 10:00:00,35.77,36.22,35.73,35.8,274800.0,18.874,19.1115,18.8529,18.8899,274800.0
2008-09-19 10:30:00,35.8,36.16,35.68,36.03,225200.0,18.8899,19.0798,18.8265,19.0112,225200.0
2008-09-19 11:00:00,36.03,36.68,36.0,36.09,239000.0,19.0112,19.3542,18.9954,19.0429,239000.0
2008-09-19 11:30:00,36.08,36.16,35.58,36.0,320700.0,19.0376,19.0798,18.7738,18.9954,320700.0
2008-09-19 12:00:00,35.99,36.23,35.88,36.16,188500.0,18.9901,19.1167,18.9321,19.0798,188500.0
2008-09-19 12:30:00,36.16,36.35,35.92,36.19,86200.0,19.0798,19.1801,18.9532,19.0956,86200.0
2008-09-19 13:00:00,36.19,36.57,36.03,36.31,114000.0,19.0956,19.2961,19.0112,19.159,114000.0
2008-09-19 13:30:00,36.3,36.3,35.82,35.85,71500.0,19.1537,19.1537,18.9004,18.9162,71500.0
2008-09-19 14:00:00,35.85,36.02,35.75,35.95,141400.0,18.9162,19.0059,18.8635,18.969,141400.0
2008-09-19 14:30:00,35.93,36.05,35.88,35.9,217300.0,18.9585,19.0218,18.9321,18.9426,217300.0
2008-09-19 15:00:00,35.9,35.92,35.65,35.7,294600.0,18.9426,18.9532,18.8107,18.8371,294600.0
2008-09-19 15:30:00,35.7,36.05,35.47,35.68,427800.0,18.8371,19.0218,18.7157,18.8265,427800.0
2008-09-22 09:30:00,35.36,35.86,35.12,35.37,126700.0,18.6577,18.9215,18.5311,18.663,126700.0
2008-09-22 10:00:00,35.35,35.67,35.33,35.56,110800.0,18.6524,18.8213,18.6419,18.7632,110800.0
2008-09-22 10:30:00,35.55,35.63,35.35,35.46,81600.0,18.7579,18.8002,18.6524,18.7105,81600.0
2008-09-22 11:00:00,35.45,35.53,35.19,35.33,96600.0,18.7052,18.7474,18.568,18.6419,96600.0
2008-09-22 11:30:00,35.32,35.39,35.23,35.36,81200.0,18.6366,18.6735,18.5891,18.6577,81200.0
2008-09-22 12:00:00,35.37,35.39,35.18,35.33,78200.0,18.663,18.6735,18.5627,18.6419,78200.0
2008-09-22 12:30:00,35.33,35.5,35.33,35.47,36100.0,18.6419,18.7316,18.6419,18.7157,36100.0
2008-09-22 13:00:00,35.47,35.48,35.25,35.3,62400.0,18.7157,18.721,18.5997,18.626,62400.0
2008-09-22 13:30:00,35.3,35.59,35.19,35.59,79800.0,18.626,18.7791,18.568,18.7791,79800.0
2008-09-22 14:00:00,35.59,35.6,35.29,35.46,78300.0,18.7791,18.7843,18.6208,18.7105,78300.0
2008-09-22 14:30:00,35.47,35.56,35.2,35.23,130500.0,18.7157,18.7632,18.5733,18.5891,130500.0
2008-09-22 15:00:00,35.22,35.43,35.0,35.03,163100.0,18.5838,18.6946,18.4677,18.4836,163100.0
2008-09-22 15:30:00,35.03,35.1,34.7,34.8,296300.0,18.4836,18.5205,18.3094,18.3622,296300.0
2008-09-23 09:30:00,34.81,35.24,34.81,35.02,118500.0,18.3675,18.5944,18.3675,18.4783,118500.0
2008-09-23 10:00:00,35.01,35.29,34.95,35.2,133700.0,18.473,18.6208,18.4414,18.5733,133700.0
2008-09-23 10:30:00,35.21,35.25,34.96,35.1,66200.0,18.5785,18.5997,18.4466,18.5205,66200.0
2008-09-23 11:00:00,35.11,35.2,34.95,35.11,85300.0,18.5258,18.5733,18.4414,18.5258,85300.0
2008-09-23 11:30:00,35.13,35.26,35.13,35.15,66000.0,18.5363,18.6049,18.5363,18.5469,66000.0
2008-09-23 12:00:00,35.16,35.21,34.99,35.04,66100.0,18.5522,18.5785,18.4625,18.4888,66100.0
2008-09-23 12:30:00,35.03,35.08,34.94,35.0,69000.0,18.4836,18.51,18.4361,18.4677,69000.0
2008-09-23 13:00:00,34.99,35.0,34.67,34.73,152100.0,18.4625,18.4677,18.2936,18.3253,152100.0
2008-09-23 13:30:00,34.73,34.73,34.38,34.53,129800.0,18.3253,18.3253,18.1406,18.2197,129800.0
2008-09-23 14:00:00,34.54,34.7,34.41,34.6,160400.0,18.225,18.3094,18.1564,18.2567,160400.0
2008-09-23 14:30:00,34.6,34.8,34.55,34.67,240700.0,18.2567,18.3622,18.2303,18.2936,240700.0
2008-09-23 15:00:00,34.66,34.91,34.63,34.77,125900.0,18.2883,18.4203,18.2725,18.3464,125900.0
2008-09-23 15:30:00,34.76,34.83,34.17,34.25,336300.0,18.3411,18.378,18.0298,18.072,336300.0
2008-09-24 09:30:00,33.19,33.94,33.19,33.34,387800.0,17.5127,17.9084,17.5127,17.5918,387800.0
2008-09-24 10:00:00,33.33,33.62,33.12,33.47,287800.0,17.5866,17.7396,17.4758,17.6604,287800.0
2008-09-24 10:30:00,33.48,33.55,33.33,33.51,135100.0,17.6657,17.7026,17.5866,17.6815,135100.0
2008-09-24 11:00:00,33.51,33.51,33.02,33.19,120200.0,17.6815,17.6815,17.423,17.5127,120200.0
2008-09-24 11:30:00,33.2,33.35,33.07,33.3,100100.0,17.518,17.5971,17.4494,17.5707,100100.0
2008-09-24 12:00:00,33.29,33.4,33.19,33.21,77000.0,17.5655,17.6235,17.5127,17.5232,77000.0
2008-09-24 12:30:00,33.22,33.36,33.17,33.31,66300.0,17.5285,17.6024,17.5021,17.576,66300.0
2008-09-24 13:00:00,33.31,33.75,33.3,33.66,73700.0,17.576,17.8082,17.5707,17.7607,73700.0
2008-09-24 13:30:00,33.65,33.88,33.56,33.68,96400.0,17.7554,17.8768,17.7079,17.7712,96400.0
2008-09-24 14:00:00,33.68,33.7,33.47,33.57,106400.0,17.7712,17.7818,17.6604,17.7132,106400.0
2008-09-24 14:30:00,33.57,33.81,33.56,33.71,90400.0,17.7132,17.8398,17.7079,17.7871,90400.0
2008-09-24 15:00:00,33.71,33.79,33.52,33.76,104000.0,17.7871,17.8293,17.6868,17.8135,104000.0
2008-09-24 15:30:00,33.76,33.88,33.52,33.88,270900.0,17.8135,17.8768,17.6868,17.8768,270900.0
2008-09-25 09:30:00,34.04,35.05,33.95,34.98,159200.0,17.9612,18.4941,17.9137,18.4572,159200.0
2008-09-25 10:00:00,34.96,35.21,34.81,35.01,146300.0,18.4466,18.5785,18.3675,18.473,146300.0
2008-09-25 10:30:00,35.0,35.03,34.69,34.77,112300.0,18.4677,18.4836,18.3042,18.3464,112300.0
2008-09-25 11:00:00,34.77,35.23,34.69,35.2,109600.0,18.3464,18.5891,18.3042,18.5733,109600.0
2008-09-25 11:30:00,35.19,35.26,35.02,35.02,78400.0,18.568,18.6049,18.4783,18.4783,78400.0
2008-09-25 12:00:00,35.01,35.28,35.0,35.11,87100.0,18.473,18.6155,18.4677,18.5258,87100.0
2008-09-25 12:30:00,35.11,35.27,35.08,35.15,95800.0,18.5258,18.6102,18.51,18.5469,95800.0
2008-09-25 13:00:00,35.15,35.32,35.07,35.23,104300.0,18.5469,18.6366,18.5047,18.5891,104300.0
2008-09-25 13:30:00,35.23,35.5,35.23,35.4,100700.0,18.5891,18.7316,18.5891,18.6788,100700.0
2008-09-25 14:00:00,35.4,35.4,35.04,35.09,99400.0,18.6788,18.6788,18.4888,18.5152,99400.0
2008-09-25 14:30:00,35.08,35.29,35.05,35.29,104400.0,18.51,18.6208,18.4941,18.6208,104400.0
2008-09-25 15:00:00,35.27,35.49,35.25,35.34,125700.0,18.6102,18.7263,18.5997,18.6471,125700.0
2008-09-25 15:30:00,35.34,35.34,34.9,35.17,446800.0,18.6471,18.6471,18.415,18.5574,446800.0
2008-09-26 09:30:00,34.8,35.16,34.21,34.27,185200.0,18.3622,18.5522,18.0509,18.0826,185200.0
2008-09-26 10:00:00,34.31,34.79,34.28,34.75,104600.0,18.1037,18.3569,18.0878,18.3358,104600.0
2008-09-26 10:30:00,34.76,35.03,34.64,34.82,158700.0,18.3411,18.4836,18.2778,18.3728,158700.0
2008-09-26 11:00:00,34.83,34.83,34.46,34.6,227000.0,18.378,18.378,18.1828,18.2567,227000.0
2008-09-26 11:30:00,34.6,34.6,34.32,34.5,83200.0,18.2567,18.2567,18.1089,18.2039,83200.0
2008-09-26 12:00:00,34.47,34.77,34.47,34.76,44900.0,18.1881,18.3464,18.1881,18.3411,44900.0
2008-09-26 12:30:00,34.77,34.87,34.71,34.75,50800.0,18.3464,18.3991,18.3147,18.3358,50800.0
2008-09-26 13:00:00,34.75,34.88,34.63,34.78,73700.0,18.3358,18.4044,18.2725,18.3517,73700.0
2008-09-26 13:30:00,34.76,34.83,34.6,34.61,76700.0,18.3411,18.378,18.2567,18.262,76700.0
2008-09-26 14:00:00,34.61,34.72,34.5,34.5,66000.0,18.262,18.32,18.2039,18.2039,66000.0
2008-09-26 14:30:00,34.5,34.56,34.38,34.46,73000.0,18.2039,18.2356,18.1406,18.1828,73000.0
2008-09-26 15:00:00,34.43,34.79,34.28,34.6,110900.0,18.167,18.3569,18.0878,18.2567,110900.0
2008-09-26 15:30:00,34.62,34.88,34.59,34.76,154500.0,18.2672,18.4044,18.2514,18.3411,154500.0
2008-09-29 09:30:00,34.43,34.43,33.0,33.01,397000.0,18.167,18.167,17.4124,17.4177,397000.0
2008-09-29 10:00:00,33.0,33.71,32.97,33.7,254300.0,17.4124,17.7871,17.3966,17.7818,254300.0
2008-09-29 10:30:00,33.69,33.82,33.49,33.54,178700.0,17.7765,17.8451,17.671,17.6974,178700.0
2008-09-29 11:00:00,33.56,33.71,33.48,33.5,198900.0,17.7079,17.7871,17.6657,17.6763,198900.0
2008-09-29 11:30:00,33.49,33.73,33.47,33.64,179300.0,17.671,17.7976,17.6604,17.7501,179300.0
2008-09-29 12:00:00,33.61,33.67,33.5,33.59,172600.0,17.7343,17.766,17.6763,17.7238,172600.0
2008-09-29 12:30:00,33.56,33.72,33.4,33.41,188200.0,17.7079,17.7923,17.6235,17.6288,188200.0
2008-09-29 13:00:00,33.41,33.74,33.26,33.64,185500.0,17.6288,17.8029,17.5496,17.7501,185500.0
2008-09-29 13:30:00,33.63,33.97,32.0,33.34,627900.0,17.7449,17.9243,16.8848,17.5918,627900.0
2008-09-29 14:00:00,33.34,33.82,32.78,33.26,479300.0,17.5918,17.8451,17.2964,17.5496,479300.0
2008-09-29 14:30:00,33.27,33.51,32.87,32.99,383300.0,17.5549,17.6815,17.3438,17.4072,383300.0
2008-09-29 15:00:00,33.01,33.23,32.46,32.62,380800.0,17.4177,17.5338,17.1275,17.2119,380800.0
2008-09-29 15:30:00,32.62,32.97,31.55,32.35,813200.0,17.2119,17.3966,16.6473,17.0695,813200.0
2008-09-30 09:30:00,32.9,33.99,31.83,32.4,296800.0,17.3597,17.9348,16.7951,17.0958,296800.0
2008-09-30 10:00:00,32.38,32.58,32.12,32.17,213400.0,17.0853,17.1908,16.9481,16.9745,213400.0
2008-09-30 10:30:00,32.17,32.41,31.96,31.96,167300.0,16.9745,17.1011,16.8637,16.8637,167300.0
2008-09-30 11:00:00,31.96,32.21,31.87,32.12,209500.0,16.8637,16.9956,16.8162,16.9481,209500.0
2008-09-30 11:30:00,32.13,32.61,32.05,32.42,166300.0,16.9534,17.2067,16.9112,17.1064,166300.0
2008-09-30 12:00:00,32.42,32.43,32.23,32.26,131600.0,17.1064,17.1117,17.0061,17.022,131600.0
2008-09-30 12:30:00,32.26,32.58,32.16,32.53,118800.0,17.022,17.1908,16.9692,17.1644,118800.0
2008-09-30 13:00:00,32.53,32.72,32.3,32.72,141900.0,17.1644,17.2647,17.0431,17.2647,141900.0
2008-09-30 13:30:00,32.72,32.78,32.5,32.61,298600.0,17.2647,17.2964,17.1486,17.2067,298600.0
2008-09-30 14:00:00,32.61,32.71,32.41,32.49,310700.0,17.2067,17.2594,17.1011,17.1433,310700.0
2008-09-30 14:30:00,32.49,32.58,32.29,32.36,480900.0,17.1433,17.1908,17.0378,17.0747,480900.0
2008-09-30 15:00:00,32.37,32.76,32.37,32.7,478100.0,17.08,17.2858,17.08,17.2541,478100.0
2008-09-30 15:30:00,32.71,32.85,32.51,32.83,871900.0,17.2594,17.3333,17.1539,17.3227,871900.0
2008-10-01 09:30:00,32.62,32.71,32.01,32.45,149200.0,17.2119,17.2594,16.8901,17.1222,149200.0
2008-10-01 10:00:00,32.45,32.78,32.18,32.73,238200.0,17.1222,17.2964,16.9798,17.27,238200.0
2008-10-01 10:30:00,32.74,32.99,32.56,32.81,188300.0,17.2753,17.4072,17.1803,17.3122,188300.0
2008-10-01 11:00:00,32.82,32.96,32.59,32.95,151200.0,17.3175,17.3913,17.1961,17.3861,151200.0
2008-10-01 11:30:00,32.96,32.98,32.74,32.76,103700.0,17.3913,17.4019,17.2753,17.2858,103700.0
2008-10-01 12:00:00,32.77,33.0,32.68,32.88,90500.0,17.2911,17.4124,17.2436,17.3491,90500.0
2008-10-01 12:30:00,32.88,33.2,32.88,33.08,127500.0,17.3491,17.518,17.3491,17.4547,127500.0
2008-10-01 13:00:00,33.08,33.09,32.92,33.02,62800.0,17.4547,17.4599,17.3702,17.423,62800.0
2008-10-01 13:30:00,33.03,33.28,32.74,33.11,215400.0,17.4283,17.5602,17.2753,17.4705,215400.0
2008-10-01 14:00:00,33.1,33.4,32.93,33.39,168300.0,17.4652,17.6235,17.3755,17.6182,168300.0
2008-10-01 14:30:00,33.37,33.5,33.13,33.34,155700.0,17.6077,17.6763,17.481,17.5918,155700.0
2008-10-01 15:00:00,33.34,33.35,33.13,33.25,197600.0,17.5918,17.5971,17.481,17.5444,197600.0
2008-10-01 15:30:00,33.25,33.27,33.13,33.21,250200.0,17.5444,17.5549,17.481,17.5232,250200.0
2008-10-02 09:30:00,33.04,33.34,32.74,32.78,170100.0,17.4335,17.5918,17.2753,17.2964,170100.0
2008-10-02 10:00:00,32.77,33.19,32.69,33.12,251400.0,17.2911,17.5127,17.2489,17.4758,251400.0
2008-10-02 10:30:00,33.12,33.14,32.61,32.78,247700.0,17.4758,17.4863,17.2067,17.2964,247700.0
2008-10-02 11:00:00,32.79,32.86,32.36,32.56,201300.0,17.3016,17.3386,17.0747,17.1803,201300.0
2008-10-02 11:30:00,32.57,32.86,32.41,32.8,91400.0,17.1856,17.3386,17.1011,17.3069,91400.0
2008-10-02 12:00:00,32.8,32.87,32.6,32.62,76800.0,17.3069,17.3438,17.2014,17.2119,76800.0
2008-10-02 12:30:00,32.63,32.64,32.35,32.51,118000.0,17.2172,17.2225,17.0695,17.1539,118000.0
2008-10-02 13:00:00,32.51,32.64,32.29,32.64,98100.0,17.1539,17.2225,17.0378,17.2225,98100.0
2008-10-02 13:30:00,32.64,32.95,32.52,32.77,153900.0,17.2225,17.3861,17.1592,17.2911,153900.0
2008-10-02 14:00:00,32.77,33.02,32.64,32.66,114800.0,17.2911,17.423,17.2225,17.233,114800.0
2008-10-02 14:30:00,32.67,33.0,32.48,33.0,177500.0,17.2383,17.4124,17.1381,17.4124,177500.0
2008-10-02 15:00:00,32.99,33.03,32.69,32.75,262900.0,17.4072,17.4283,17.2489,17.2805,262900.0
2008-10-02 15:30:00,32.75,32.97,32.51,32.87,455600.0,17.2805,17.3966,17.1539,17.3438,455600.0
2008-10-03 09:30:00,33.18,33.38,32.87,33.16,156200.0,17.5074,17.6129,17.3438,17.4969,156200.0
2008-10-03 10:00:00,33.2,33.5,33.01,33.46,176800.0,17.518,17.6763,17.4177,17.6552,176800.0
2008-10-03 10:30:00,33.47,33.52,33.24,33.32,177500.0,17.6604,17.6868,17.5391,17.5813,177500.0
2008-10-03 11:00:00,33.32,33.55,33.26,33.39,239300.0,17.5813,17.7026,17.5496,17.6182,239300.0
2008-10-03 11:30:00,33.39,33.46,33.18,33.29,195900.0,17.6182,17.6552,17.5074,17.5655,195900.0
2008-10-03 12:00:00,33.29,33.35,33.07,33.25,139500.0,17.5655,17.5971,17.4494,17.5444,139500.0
2008-10-03 12:30:00,33.24,33.58,33.23,33.49,256400.0,17.5391,17.7185,17.5338,17.671,256400.0
2008-10-03 13:00:00,33.49,33.72,33.05,33.36,242300.0,17.671,17.7923,17.4388,17.6024,242300.0
2008-10-03 13:30:00,33.32,33.37,32.82,33.15,237300.0,17.5813,17.6077,17.3175,17.4916,237300.0
2008-10-03 14:00:00,33.17,33.33,32.81,32.9,245500.0,17.5021,17.5866,17.3122,17.3597,245500.0
2008-10-03 14:30:00,32.88,33.0,32.57,32.98,228700.0,17.3491,17.4124,17.1856,17.4019,228700.0
2008-10-03 15:00:00,32.96,33.16,32.63,32.71,230000.0,17.3913,17.4969,17.2172,17.2594,230000.0
2008-10-03 15:30:00,32.72,32.93,32.4,32.63,432300.0,17.2647,17.3755,17.0958,17.2172,432300.0
2008-10-06 09:30:00,32.02,32.91,31.95,32.02,287300.0,16.8953,17.365,16.8584,16.8953,287300.0
2008-10-06 10:00:00,32.02,32.02,30.92,31.16,428100.0,16.8953,16.8953,16.3149,16.4416,428100.0
2008-10-06 10:30:00,31.15,31.24,30.1,30.83,408600.0,16.4363,16.4838,15.8823,16.2674,408600.0
2008-10-06 11:00:00,30.82,31.0,30.5,30.73,295700.0,16.2622,16.3571,16.0933,16.2147,295700.0
2008-10-06 11:30:00,30.73,30.74,29.79,30.1,285800.0,16.2147,16.22,15.7187,15.8823,285800.0
2008-10-06 12:00:00,30.11,30.34,29.93,29.99,168300.0,15.8875,16.0089,15.7926,15.8242,168300.0
2008-10-06 12:30:00,29.99,30.05,29.77,29.85,124000.0,15.8242,15.8559,15.7081,15.7503,124000.0
2008-10-06 13:00:00,29.83,30.13,29.73,29.96,171700.0,15.7398,15.8981,15.687,15.8084,171700.0
2008-10-06 13:30:00,29.97,30.0,29.6,29.74,181000.0,15.8137,15.8295,15.6184,15.6923,181000.0
2008-10-06 14:00:00,29.73,29.73,28.75,28.88,497000.0,15.687,15.687,15.1699,15.2385,497000.0
2008-10-06 14:30:00,28.88,29.0,28.43,28.9,453900.0,15.2385,15.3018,15.0011,15.2491,453900.0
2008-10-06 15:00:00,28.9,29.69,28.69,29.54,589500.0,15.2491,15.6659,15.1383,15.5868,589500.0
2008-10-06 15:30:00,29.54,29.86,28.87,29.71,922700.0,15.5868,15.7556,15.2332,15.6765,922700.0
2008-10-07 09:30:00,29.93,30.12,29.32,29.82,321800.0,15.7926,15.8928,15.4707,15.7345,321800.0
2008-10-07 10:00:00,29.82,29.92,29.31,29.62,415100.0,15.7345,15.7873,15.4654,15.629,415100.0
2008-10-07 10:30:00,29.6,29.63,29.33,29.46,188600.0,15.6184,15.6343,15.476,15.5446,188600.0
2008-10-07 11:00:00,29.47,29.62,29.31,29.43,303300.0,15.5498,15.629,15.4654,15.5287,303300.0
2008-10-07 11:30:00,29.44,29.84,29.43,29.57,266300.0,15.534,15.7451,15.5287,15.6026,266300.0
2008-10-07 12:00:00,29.58,29.64,29.33,29.52,265800.0,15.6079,15.6395,15.476,15.5762,265800.0
2008-10-07 12:30:00,29.51,29.59,28.99,29.19,229700.0,15.5709,15.6132,15.2966,15.4021,229700.0
2008-10-07 13:00:00,29.2,29.44,28.74,28.93,298800.0,15.4074,15.534,15.1647,15.2649,298800.0
2008-10-07 13:30:00,28.94,29.22,28.72,28.82,352100.0,15.2702,15.4179,15.1541,15.2069,352100.0
2008-10-07 14:00:00,28.81,29.25,28.58,29.18,403400.0,15.2016,15.4338,15.0802,15.3968,403400.0
2008-10-07 14:30:00,29.18,29.53,28.97,28.99,324600.0,15.3968,15.5815,15.286,15.2966,324600.0
2008-10-07 15:00:00,29.01,29.25,28.55,28.62,374700.0,15.3071,15.4338,15.0644,15.1013,374700.0
2008-10-07 15:30:00,28.65,28.75,27.99,28.31,835700.0,15.1172,15.1699,14.7689,14.9378,835700.0
2008-10-08 09:30:00,27.86,28.79,27.33,28.56,641400.0,14.7003,15.191,14.4207,15.0697,641400.0
2008-10-08 10:00:00,28.59,29.07,28.03,28.23,366800.0,15.0855,15.3388,14.79,14.8956,366800.0
2008-10-08 10:30:00,28.25,28.45,27.71,27.74,382700.0,14.9061,15.0116,14.6212,14.637,382700.0
2008-10-08 11:00:00,27.73,28.13,27.51,27.77,259300.0,14.6317,14.8428,14.5156,14.6528,259300.0
2008-10-08 11:30:00,27.78,27.91,27.14,27.66,176400.0,14.6581,14.7267,14.3204,14.5948,176400.0
2008-10-08 12:00:00,27.66,27.66,26.97,27.39,363400.0,14.5948,14.5948,14.2307,14.4523,363400.0
2008-10-08 12:30:00,27.42,27.81,27.25,27.47,347000.0,14.4682,14.6739,14.3785,14.4945,347000.0
2008-10-08 13:00:00,27.48,28.33,27.47,28.06,383500.0,14.4998,14.9483,14.4945,14.8059,383500.0
2008-10-08 13:30:00,28.05,28.84,27.98,28.75,345600.0,14.8006,15.2174,14.7636,15.1699,345600.0
2008-10-08 14:00:00,28.75,29.05,28.61,28.77,368400.0,15.1699,15.3282,15.0961,15.1805,368400.0
2008-10-08 14:30:00,28.76,28.84,28.1,28.55,344500.0,15.1752,15.2174,14.827,15.0644,344500.0
2008-10-08 15:00:00,28.52,28.92,28.31,28.73,392400.0,15.0486,15.2596,14.9378,15.1594,392400.0
2008-10-08 15:30:00,28.72,29.0,27.71,27.8,578600.0,15.1541,15.3018,14.6212,14.6687,578600.0
2008-10-09 09:30:00,27.52,28.02,26.36,27.47,308600.0,14.5209,14.7847,13.9088,14.4945,308600.0
2008-10-09 10:00:00,27.46,27.5,27.17,27.28,254400.0,14.4893,14.5104,14.3362,14.3943,254400.0
2008-10-09 10:30:00,27.28,27.37,26.88,27.2,424300.0,14.3943,14.4418,14.1832,14.3521,424300.0
2008-10-09 11:00:00,27.17,27.27,26.72,26.87,249100.0,14.3362,14.389,14.0988,14.1779,249100.0
2008-10-09 11:30:00,26.89,27.3,26.72,26.74,212200.0,14.1885,14.4048,14.0988,14.1094,212200.0
2008-10-09 12:00:00,26.74,26.86,26.66,26.74,228800.0,14.1094,14.1727,14.0671,14.1094,228800.0
2008-10-09 12:30:00,26.75,26.83,26.54,26.69,160500.0,14.1146,14.1568,14.0038,14.083,160500.0
2008-10-09 13:00:00,26.69,27.02,26.58,26.79,213400.0,14.083,14.2571,14.0249,14.1357,213400.0
2008-10-09 13:30:00,26.82,27.08,26.51,26.8,294900.0,14.1516,14.2888,13.988,14.141,294900.0
2008-10-09 14:00:00,26.79,27.02,26.73,26.92,506300.0,14.1357,14.2571,14.1041,14.2043,506300.0
2008-10-09 14:30:00,26.92,27.04,26.72,26.77,425300.0,14.2043,14.2676,14.0988,14.1252,425300.0
2008-10-09 15:00:00,26.77,26.86,26.28,26.58,720300.0,14.1252,14.1727,13.8666,14.0249,720300.0
2008-10-09 15:30:00,26.57,27.13,26.31,26.57,1563700.0,14.0197,14.3151,13.8825,14.0197,1563700.0
2008-10-10 09:30:00,25.21,25.83,24.29,25.0,882400.0,13.302,13.6292,12.8166,13.1912,882400.0
2008-10-10 10:00:00,25.03,25.96,24.39,25.45,643900.0,13.2071,13.6978,12.8694,13.4287,643900.0
2008-10-10 10:30:00,25.46,25.52,24.6,25.06,903400.0,13.434,13.4656,12.9802,13.2229,903400.0
2008-10-10 11:00:00,25.08,25.36,24.58,24.76,592500.0,13.2335,13.3812,12.9696,13.0646,592500.0
2008-10-10 11:30:00,24.75,24.75,23.56,23.82,616600.0,13.0593,13.0593,12.4314,12.5686,616600.0
2008-10-10 12:00:00,23.82,24.66,23.82,24.14,513300.0,12.5686,13.0118,12.5686,12.7375,513300.0
2008-10-10 12:30:00,24.15,24.65,23.87,24.03,418100.0,12.7427,13.0066,12.595,12.6794,418100.0
2008-10-10 13:00:00,24.03,24.08,23.67,23.9,391500.0,12.6794,12.7058,12.4895,12.6108,391500.0
2008-10-10 13:30:00,23.91,23.93,22.87,23.3,608300.0,12.6161,12.6267,12.0673,12.2942,608300.0
2008-10-10 14:00:00,23.3,23.6,22.28,22.38,1095600.0,12.2942,12.4525,11.756,11.8088,1095600.0
2008-10-10 14:30:00,22.41,22.73,22.09,22.44,490600.0,11.8246,11.9935,11.6558,11.8405,490600.0
2008-10-10 15:00:00,22.45,25.2,22.34,25.08,955900.0,11.8457,13.2968,11.7877,13.2335,955900.0
2008-10-10 15:30:00,25.07,26.51,24.31,25.26,1255500.0,13.2282,13.988,12.8272,13.3284,1255500.0
2008-10-13 09:30:00,25.5,26.11,25.01,26.01,417100.0,13.4551,13.7769,13.1965,13.7242,417100.0
2008-10-13 10:00:00,26.03,26.72,25.91,26.68,299700.0,13.7347,14.0988,13.6714,14.0777,299700.0
2008-10-13 10:30:00,26.69,26.91,26.64,26.85,237900.0,14.083,14.1991,14.0566,14.1674,237900.0
2008-10-13 11:00:00,26.82,27.0,26.54,26.98,230200.0,14.1516,14.2465,14.0038,14.236,230200.0
2008-10-13 11:30:00,26.98,27.18,26.81,26.88,164800.0,14.236,14.3415,14.1463,14.1832,164800.0
2008-10-13 12:00:00,26.88,27.53,26.84,27.53,236300.0,14.1832,14.5262,14.1621,14.5262,236300.0
2008-10-13 12:30:00,27.51,27.77,27.44,27.66,215800.0,14.5156,14.6528,14.4787,14.5948,215800.0
2008-10-13 13:00:00,27.66,27.86,27.66,27.74,172500.0,14.5948,14.7003,14.5948,14.637,172500.0
2008-10-13 13:30:00,27.75,27.93,27.65,27.67,226900.0,14.6423,14.7373,14.5895,14.6001,226900.0
2008-10-13 14:00:00,27.66,27.71,27.4,27.4,212800.0,14.5948,14.6212,14.4576,14.4576,212800.0
2008-10-13 14:30:00,27.43,28.11,27.32,28.05,277500.0,14.4734,14.8322,14.4154,14.8006,277500.0
2008-10-13 15:00:00,28.05,28.47,28.04,28.32,316400.0,14.8006,15.0222,14.7953,14.943,316400.0
2008-10-13 15:30:00,28.32,29.43,28.18,29.32,667000.0,14.943,15.5287,14.8692,15.4707,667000.0
2008-10-14 09:30:00,30.21,31.44,30.21,30.64,699600.0,15.9403,16.5893,15.9403,16.1672,699600.0
2008-10-14 10:00:00,30.64,31.35,30.34,30.51,726700.0,16.1672,16.5418,16.0089,16.0986,726700.0
2008-10-14 10:30:00,30.5,30.59,29.78,30.18,449700.0,16.0933,16.1408,15.7134,15.9245,449700.0
2008-10-14 11:00:00,30.16,30.45,29.61,30.37,268300.0,15.9139,16.0669,15.6237,16.0247,268300.0
2008-10-14 11:30:00,30.35,30.57,29.84,29.9,215000.0,16.0142,16.1303,15.7451,15.7767,215000.0
2008-10-14 12:00:00,29.89,30.1,29.35,30.02,268100.0,15.7714,15.8823,15.4865,15.84,268100.0
2008-10-14 12:30:00,30.02,30.19,29.88,29.88,257200.0,15.84,15.9297,15.7662,15.7662,257200.0
2008-10-14 13:00:00,29.9,29.91,29.45,29.57,215300.0,15.7767,15.782,15.5393,15.6026,215300.0
2008-10-14 13:30:00,29.57,29.79,29.11,29.24,273000.0,15.6026,15.7187,15.3599,15.4285,273000.0
2008-10-14 14:00:00,29.23,29.4,28.31,28.86,388700.0,15.4232,15.5129,14.9378,15.228,388700.0
2008-10-14 14:30:00,28.91,28.97,28.0,28.1,227200.0,15.2544,15.286,14.7742,14.827,227200.0
2008-10-14 15:00:00,28.11,29.2,28.09,29.2,337000.0,14.8322,15.4074,14.8217,15.4074,337000.0
2008-10-14 15:30:00,29.21,29.63,29.01,29.3,601200.0,15.4126,15.6343,15.3071,15.4601,601200.0
2008-10-15 09:30:00,28.78,28.78,27.45,27.82,275000.0,15.1858,15.1858,14.484,14.6792,275000.0
2008-10-15 10:00:00,27.8,27.86,27.51,27.7,294300.0,14.6687,14.7003,14.5156,14.6159,294300.0
2008-10-15 10:30:00,27.7,27.95,27.38,27.46,195000.0,14.6159,14.7478,14.447,14.4893,195000.0
2008-10-15 11:00:00,27.46,27.5,27.29,27.44,181500.0,14.4893,14.5104,14.3996,14.4787,181500.0
2008-10-15 11:30:00,27.44,27.62,27.39,27.57,122000.0,14.4787,14.5737,14.4523,14.5473,122000.0
2008-10-15 12:00:00,27.57,27.73,27.35,27.48,115700.0,14.5473,14.6317,14.4312,14.4998,115700.0
2008-10-15 12:30:00,27.49,27.84,27.48,27.66,119300.0,14.5051,14.6898,14.4998,14.5948,119300.0
2008-10-15 13:00:00,27.62,27.63,26.91,27.14,164000.0,14.5737,14.579,14.1991,14.3204,164000.0
2008-10-15 13:30:00,27.14,27.17,26.49,26.57,255600.0,14.3204,14.3362,13.9774,14.0197,255600.0
2008-10-15 14:00:00,26.54,27.01,26.49,26.92,226000.0,14.0038,14.2518,13.9774,14.2043,226000.0
2008-10-15 14:30:00,26.91,27.18,26.77,26.97,192300.0,14.1991,14.3415,14.1252,14.2307,192300.0
2008-10-15 15:00:00,26.97,27.31,26.75,26.83,455500.0,14.2307,14.4101,14.1146,14.1568,455500.0
2008-10-15 15:30:00,26.84,27.01,26.22,26.26,683200.0,14.1621,14.2518,13.835,13.8561,683200.0
2008-10-16 09:30:00,26.34,26.79,25.73,26.53,348900.0,13.8983,14.1357,13.5764,13.9985,348900.0
2008-10-16 10:00:00,26.54,26.67,25.75,25.8,377200.0,14.0038,14.0724,13.587,13.6134,377200.0
2008-10-16 10:30:00,25.77,25.88,25.36,25.53,191800.0,13.5975,13.6556,13.3812,13.4709,191800.0
2008-10-16 11:00:00,25.52,25.68,25.15,25.46,224300.0,13.4656,13.55,13.2704,13.434,224300.0
2008-10-16 11:30:00,25.47,26.1,25.47,25.7,357900.0,13.4392,13.7717,13.4392,13.5606,357900.0
2008-10-16 12:00:00,25.66,26.34,25.38,25.94,773200.0,13.5395,13.8983,13.3917,13.6872,773200.0
2008-10-16 12:30:00,25.92,26.01,25.45,25.58,550800.0,13.6767,13.7242,13.4287,13.4973,550800.0
2008-10-16 13:00:00,25.58,26.15,25.49,25.83,307700.0,13.4973,13.798,13.4498,13.6292,307700.0
2008-10-16 13:30:00,25.82,26.1,25.45,26.03,300400.0,13.6239,13.7717,13.4287,13.7347,300400.0
2008-10-16 14:00:00,26.03,26.04,25.52,25.73,259600.0,13.7347,13.74,13.4656,13.5764,259600.0
2008-10-16 14:30:00,25.74,26.35,25.69,26.0,366900.0,13.5817,13.9036,13.5553,13.7189,366900.0
2008-10-16 15:00:00,25.99,26.86,25.85,26.34,564300.0,13.7136,14.1727,13.6397,13.8983,564300.0
2008-10-16 15:30:00,26.33,26.53,26.02,26.31,918900.0,13.893,13.9985,13.7294,13.8825,918900.0
2008-10-17 09:30:00,25.83,26.29,25.26,26.24,767900.0,13.6292,13.8719,13.3284,13.8455,767900.0
2008-10-17 10:00:00,26.26,26.39,25.8,26.3,231700.0,13.8561,13.9247,13.6134,13.8772,231700.0
2008-10-17 10:30:00,26.3,26.56,26.01,26.55,324100.0,13.8772,14.0144,13.7242,14.0091,324100.0
2008-10-17 11:00:00,26.56,26.67,26.12,26.29,309800.0,14.0144,14.0724,13.7822,13.8719,309800.0
2008-10-17 11:30:00,26.3,26.65,26.28,26.58,327900.0,13.8772,14.0619,13.8666,14.0249,327900.0
2008-10-17 12:00:00,26.6,26.77,26.43,26.74,233300.0,14.0355,14.1252,13.9458,14.1094,233300.0
2008-10-17 12:30:00,26.73,27.34,26.57,27.13,300900.0,14.1041,14.4259,14.0197,14.3151,300900.0
2008-10-17 13:00:00,27.13,27.63,27.11,27.63,359300.0,14.3151,14.579,14.3046,14.579,359300.0
2008-10-17 13:30:00,27.64,28.1,27.57,27.71,273300.0,14.5842,14.827,14.5473,14.6212,273300.0
2008-10-17 14:00:00,27.72,27.84,27.2,27.3,318800.0,14.6264,14.6898,14.3521,14.4048,318800.0
2008-10-17 14:30:00,27.3,27.66,27.15,27.63,497600.0,14.4048,14.5948,14.3257,14.579,497600.0
2008-10-17 15:00:00,27.65,28.0,27.06,27.43,487000.0,14.5895,14.7742,14.2782,14.4734,487000.0
2008-10-17 15:30:00,27.44,27.65,27.0,27.07,564600.0,14.4787,14.5895,14.2465,14.2835,564600.0
2008-10-20 09:30:00,27.61,28.02,26.78,28.01,291500.0,14.5684,14.7847,14.1305,14.7795,291500.0
2008-10-20 10:00:00,28.03,28.41,28.01,28.39,285600.0,14.79,14.9905,14.7795,14.98,285600.0
2008-10-20 10:30:00,28.39,28.73,28.25,28.42,275400.0,14.98,15.1594,14.9061,14.9958,275400.0
2008-10-20 11:00:00,28.43,28.88,28.14,28.84,246000.0,15.0011,15.2385,14.8481,15.2174,246000.0
2008-10-20 11:30:00,28.82,29.24,28.79,29.15,212400.0,15.2069,15.4285,15.191,15.381,212400.0
2008-10-20 12:00:00,29.16,29.18,28.85,28.96,164500.0,15.3863,15.3968,15.2227,15.2807,164500.0
2008-10-20 12:30:00,28.95,29.1,28.72,28.91,184900.0,15.2755,15.3546,15.1541,15.2544,184900.0
2008-10-20 13:00:00,28.91,29.37,28.72,29.33,112400.0,15.2544,15.4971,15.1541,15.476,112400.0
2008-10-20 13:30:00,29.33,29.47,29.27,29.36,84600.0,15.476,15.5498,15.4443,15.4918,84600.0
2008-10-20 14:00:00,29.33,29.68,29.33,29.4,119100.0,15.476,15.6606,15.476,15.5129,119100.0
2008-10-20 14:30:00,29.44,29.65,29.24,29.5,138900.0,15.534,15.6448,15.4285,15.5657,138900.0
2008-10-20 15:00:00,29.5,29.89,29.35,29.84,327400.0,15.5657,15.7714,15.4865,15.7451,327400.0
2008-10-20 15:30:00,29.84,31.1,29.75,30.85,1052200.0,15.7451,16.4099,15.6976,16.278,1052200.0
2008-10-21 09:30:00,29.94,31.17,29.8,29.86,583700.0,15.7978,16.4468,15.724,15.7556,583700.0
2008-10-21 10:00:00,29.86,30.15,29.68,29.99,255300.0,15.7556,15.9086,15.6606,15.8242,255300.0
2008-10-21 10:30:00,30.0,30.01,29.41,29.41,208200.0,15.8295,15.8348,15.5182,15.5182,208200.0
2008-10-21 11:00:00,29.42,29.65,29.41,29.61,119900.0,15.5235,15.6448,15.5182,15.6237,119900.0
2008-10-21 11:30:00,29.62,29.73,28.87,28.99,191200.0,15.629,15.687,15.2332,15.2966,191200.0
2008-10-21 12:00:00,28.98,29.23,28.88,29.19,197800.0,15.2913,15.4232,15.2385,15.4021,197800.0
2008-10-21 12:30:00,29.19,29.5,29.13,29.17,360400.0,15.4021,15.5657,15.3704,15.3915,360400.0
2008-10-21 13:00:00,29.17,29.44,29.08,29.27,205900.0,15.3915,15.534,15.3441,15.4443,205900.0
2008-10-21 13:30:00,29.27,29.51,29.17,29.29,190200.0,15.4443,15.5709,15.3915,15.4549,190200.0
2008-10-21 14:00:00,29.29,29.94,29.29,29.92,182100.0,15.4549,15.7978,15.4549,15.7873,182100.0
2008-10-21 14:30:00,29.91,30.18,29.85,30.06,219900.0,15.782,15.9245,15.7503,15.8611,219900.0
2008-10-21 15:00:00,30.08,30.33,29.69,29.8,424800.0,15.8717,16.0036,15.6659,15.724,424800.0
2008-10-21 15:30:00,29.82,29.86,28.98,29.38,639400.0,15.7345,15.7556,15.2913,15.5023,639400.0
2008-10-22 09:30:00,28.45,28.85,27.95,27.99,205800.0,15.0116,15.2227,14.7478,14.7689,205800.0
2008-10-22 10:00:00,28.0,28.21,27.71,27.87,253600.0,14.7742,14.885,14.6212,14.7056,253600.0
2008-10-22 10:30:00,27.84,28.34,27.66,28.13,146300.0,14.6898,14.9536,14.5948,14.8428,146300.0
2008-10-22 11:00:00,28.17,28.19,27.86,27.91,94700.0,14.8639,14.8744,14.7003,14.7267,94700.0
2008-10-22 11:30:00,27.91,28.22,27.72,27.94,76400.0,14.7267,14.8903,14.6264,14.7425,76400.0
2008-10-22 12:00:00,27.96,28.34,27.86,28.22,81900.0,14.7531,14.9536,14.7003,14.8903,81900.0
2008-10-22 12:30:00,28.22,28.23,27.91,27.93,98700.0,14.8903,14.8956,14.7267,14.7373,98700.0
2008-10-22 13:00:00,27.93,27.93,27.42,27.48,128600.0,14.7373,14.7373,14.4682,14.4998,128600.0
2008-10-22 13:30:00,27.48,27.56,27.19,27.36,149400.0,14.4998,14.542,14.3468,14.4365,149400.0
2008-10-22 14:00:00,27.36,27.53,27.08,27.5,103700.0,14.4365,14.5262,14.2888,14.5104,103700.0
2008-10-22 14:30:00,27.49,27.52,26.91,27.12,133100.0,14.5051,14.5209,14.1991,14.3099,133100.0
2008-10-22 15:00:00,27.12,27.25,26.65,26.71,309500.0,14.3099,14.3785,14.0619,14.0935,309500.0
2008-10-22 15:30:00,26.7,26.91,25.86,26.78,888000.0,14.0882,14.1991,13.645,14.1305,888000.0
2008-10-23 09:30:00,26.75,27.78,26.51,27.58,337300.0,14.1146,14.6581,13.988,14.5526,337300.0
2008-10-23 10:00:00,27.58,28.2,27.3,27.44,303100.0,14.5526,14.8797,14.4048,14.4787,303100.0
2008-10-23 10:30:00,27.4,29.0,27.4,28.91,404800.0,14.4576,15.3018,14.4576,15.2544,404800.0
2008-10-23 11:00:00,28.91,29.18,28.22,28.32,242800.0,15.2544,15.3968,14.8903,14.943,242800.0
2008-10-23 11:30:00,28.3,28.86,28.28,28.77,201500.0,14.9325,15.228,14.9219,15.1805,201500.0
2008-10-23 12:00:00,28.75,28.75,27.37,27.47,237000.0,15.1699,15.1699,14.4418,14.4945,237000.0
2008-10-23 12:30:00,27.49,27.81,27.16,27.28,285400.0,14.5051,14.6739,14.331,14.3943,285400.0
2008-10-23 13:00:00,27.22,27.67,26.95,27.28,613000.0,14.3626,14.6001,14.2202,14.3943,613000.0
2008-10-23 13:30:00,27.29,27.58,26.95,27.11,201000.0,14.3996,14.5526,14.2202,14.3046,201000.0
2008-10-23 14:00:00,27.1,27.1,26.19,26.68,318900.0,14.2993,14.2993,13.8191,14.0777,318900.0
2008-10-23 14:30:00,26.68,27.05,26.32,26.61,288000.0,14.0777,14.2729,13.8877,14.0408,288000.0
2008-10-23 15:00:00,26.64,27.97,26.49,27.49,548500.0,14.0566,14.7584,13.9774,14.5051,548500.0
2008-10-23 15:30:00,27.49,28.97,27.06,28.84,951400.0,14.5051,15.286,14.2782,15.2174,951400.0
2008-10-24 09:30:00,26.94,28.5,26.0,27.28,351500.0,14.2149,15.038,13.7189,14.3943,351500.0
2008-10-24 10:00:00,27.37,27.73,26.71,26.99,291000.0,14.4418,14.6317,14.0935,14.2413,291000.0
2008-10-24 10:30:00,26.95,27.75,26.8,27.48,257000.0,14.2202,14.6423,14.141,14.4998,257000.0
2008-10-24 11:00:00,27.51,27.96,26.99,27.77,239400.0,14.5156,14.7531,14.2413,14.6528,239400.0
2008-10-24 11:30:00,27.77,28.17,27.41,27.58,179200.0,14.6528,14.8639,14.4629,14.5526,179200.0
2008-10-24 12:00:00,27.58,27.76,27.04,27.07,203100.0,14.5526,14.6476,14.2676,14.2835,203100.0
2008-10-24 12:30:00,27.07,27.52,26.94,27.33,203000.0,14.2835,14.5209,14.2149,14.4207,203000.0
2008-10-24 13:00:00,27.33,28.15,27.31,27.71,182400.0,14.4207,14.8533,14.4101,14.6212,182400.0
2008-10-24 13:30:00,27.71,27.71,26.87,26.88,307800.0,14.6212,14.6212,14.1779,14.1832,307800.0
2008-10-24 14:00:00,26.89,27.42,26.72,27.12,264800.0,14.1885,14.4682,14.0988,14.3099,264800.0
2008-10-24 14:30:00,27.14,27.92,27.08,27.76,341400.0,14.3204,14.732,14.2888,14.6476,341400.0
2008-10-24 15:00:00,27.75,28.41,27.46,28.3,361200.0,14.6423,14.9905,14.4893,14.9325,361200.0
2008-10-24 15:30:00,28.3,28.41,27.5,27.61,538600.0,14.9325,14.9905,14.5104,14.5684,538600.0
2008-10-27 09:30:00,27.26,27.39,26.11,26.69,228000.0,14.3837,14.4523,13.7769,14.083,228000.0
2008-10-27 10:00:00,26.7,27.11,26.47,26.73,220200.0,14.0882,14.3046,13.9669,14.1041,220200.0
2008-10-27 10:30:00,26.64,27.03,26.34,27.0,174000.0,14.0566,14.2624,13.8983,14.2465,174000.0
2008-10-27 11:00:00,27.0,27.35,26.63,27.0,161000.0,14.2465,14.4312,14.0513,14.2465,161000.0
2008-10-27 11:30:00,27.0,27.18,26.64,26.92,155300.0,14.2465,14.3415,14.0566,14.2043,155300.0
2008-10-27 12:00:00,26.91,27.65,26.91,27.37,187900.0,14.1991,14.5895,14.1991,14.4418,187900.0
2008-10-27 12:30:00,27.36,27.95,27.25,27.9,223200.0,14.4365,14.7478,14.3785,14.7214,223200.0
2008-10-27 13:00:00,27.88,28.15,27.47,28.15,170200.0,14.7109,14.8533,14.4945,14.8533,170200.0
2008-10-27 13:30:00,28.14,28.5,28.1,28.2,262500.0,14.8481,15.038,14.827,14.8797,262500.0
2008-10-27 14:00:00,28.21,28.34,27.6,27.63,234500.0,14.885,14.9536,14.5631,14.579,234500.0
2008-10-27 14:30:00,27.64,27.77,27.22,27.29,300100.0,14.5842,14.6528,14.3626,14.3996,300100.0
2008-10-27 15:00:00,27.3,27.64,27.24,27.55,390400.0,14.4048,14.5842,14.3732,14.5367,390400.0
2008-10-27 15:30:00,27.55,27.69,26.81,26.83,566500.0,14.5367,14.6106,14.1463,14.1568,566500.0
2008-10-28 09:30:00,27.63,27.77,27.04,27.42,181000.0,14.579,14.6528,14.2676,14.4682,181000.0
2008-10-28 10:00:00,27.41,27.43,26.67,26.71,206400.0,14.4629,14.4734,14.0724,14.0935,206400.0
2008-10-28 10:30:00,26.68,26.87,26.27,26.43,194900.0,14.0777,14.1779,13.8614,13.9458,194900.0
2008-10-28 11:00:00,26.41,26.78,26.39,26.64,163700.0,13.9352,14.1305,13.9247,14.0566,163700.0
2008-10-28 11:30:00,26.61,26.97,26.55,26.78,231300.0,14.0408,14.2307,14.0091,14.1305,231300.0
2008-10-28 12:00:00,26.74,26.93,26.59,26.66,115300.0,14.1094,14.2096,14.0302,14.0671,115300.0
2008-10-28 12:30:00,26.68,26.97,26.63,26.9,244300.0,14.0777,14.2307,14.0513,14.1938,244300.0
2008-10-28 13:00:00,26.92,27.41,26.86,27.04,206600.0,14.2043,14.4629,14.1727,14.2676,206600.0
2008-10-28 13:30:00,27.06,27.12,26.59,26.67,137500.0,14.2782,14.3099,14.0302,14.0724,137500.0
2008-10-28 14:00:00,26.67,27.61,26.62,27.43,283800.0,14.0724,14.5684,14.046,14.4734,283800.0
2008-10-28 14:30:00,27.48,28.43,27.34,28.23,352200.0,14.4998,15.0011,14.4259,14.8956,352200.0
2008-10-28 15:00:00,28.25,29.02,27.87,28.85,325100.0,14.9061,15.3124,14.7056,15.2227,325100.0
2008-10-28 15:30:00,28.86,30.12,28.38,30.01,754200.0,15.228,15.8928,14.9747,15.8348,754200.0
2008-10-29 09:30:00,30.0,30.07,29.42,29.81,199100.0,15.8295,15.8664,15.5235,15.7292,199100.0
2008-10-29 10:00:00,29.78,30.4,29.63,30.04,275600.0,15.7134,16.0406,15.6343,15.8506,275600.0
2008-10-29 10:30:00,30.03,30.03,29.55,29.55,198600.0,15.8453,15.8453,15.592,15.592,198600.0
2008-10-29 11:00:00,29.57,30.0,29.49,29.82,187300.0,15.6026,15.8295,15.5604,15.7345,187300.0
2008-10-29 11:30:00,29.82,29.98,29.47,29.56,204000.0,15.7345,15.8189,15.5498,15.5973,204000.0
2008-10-29 12:00:00,29.56,29.67,29.38,29.63,144900.0,15.5973,15.6554,15.5023,15.6343,144900.0
2008-10-29 12:30:00,29.62,30.09,29.62,29.72,126700.0,15.629,15.877,15.629,15.6817,126700.0
2008-10-29 13:00:00,29.74,29.74,29.22,29.41,217600.0,15.6923,15.6923,15.4179,15.5182,217600.0
2008-10-29 13:30:00,29.42,29.94,29.42,29.63,105600.0,15.5235,15.7978,15.5235,15.6343,105600.0
2008-10-29 14:00:00,29.63,29.68,28.92,29.21,272700.0,15.6343,15.6606,15.2596,15.4126,272700.0
2008-10-29 14:30:00,29.21,29.34,28.74,29.17,314700.0,15.4126,15.4812,15.1647,15.3915,314700.0
2008-10-29 15:00:00,29.17,29.95,28.88,29.53,527500.0,15.3915,15.8031,15.2385,15.5815,527500.0
2008-10-29 15:30:00,29.53,29.89,28.3,28.33,1010100.0,15.5815,15.7714,14.9325,14.9483,1010100.0
2008-10-30 09:30:00,29.81,30.1,29.0,29.5,248200.0,15.7292,15.8823,15.3018,15.5657,248200.0
2008-10-30 10:00:00,29.49,29.8,29.09,29.1,255800.0,15.5604,15.724,15.3493,15.3546,255800.0
2008-10-30 10:30:00,29.1,29.19,28.69,28.94,292400.0,15.3546,15.4021,15.1383,15.2702,292400.0
2008-10-30 11:00:00,28.93,29.37,28.84,29.09,227400.0,15.2649,15.4971,15.2174,15.3493,227400.0
2008-10-30 11:30:00,29.12,29.25,28.43,28.71,177100.0,15.3652,15.4338,15.0011,15.1488,177100.0
2008-10-30 12:00:00,28.71,29.12,28.65,28.91,128000.0,15.1488,15.3652,15.1172,15.2544,128000.0
2008-10-30 12:30:00,28.92,29.39,28.88,28.99,106100.0,15.2596,15.5076,15.2385,15.2966,106100.0
2008-10-30 13:00:00,28.98,29.51,28.92,29.21,129500.0,15.2913,15.5709,15.2596,15.4126,129500.0
2008-10-30 13:30:00,29.18,29.44,28.96,29.23,153300.0,15.3968,15.534,15.2807,15.4232,153300.0
2008-10-30 14:00:00,29.21,29.91,29.12,29.74,202000.0,15.4126,15.782,15.3652,15.6923,202000.0
2008-10-30 14:30:00,29.76,29.77,29.26,29.39,209100.0,15.7029,15.7081,15.439,15.5076,209100.0
2008-10-30 15:00:00,29.41,29.89,29.13,29.56,294200.0,15.5182,15.7714,15.3704,15.5973,294200.0
2008-10-30 15:30:00,29.56,30.0,29.1,29.9,564400.0,15.5973,15.8295,15.3546,15.7767,564400.0
2008-10-31 09:30:00,30.05,30.05,28.64,29.18,295700.0,15.8559,15.8559,15.1119,15.3968,295700.0
2008-10-31 10:00:00,29.15,29.48,28.57,28.64,254400.0,15.381,15.5551,15.075,15.1119,254400.0
2008-10-31 10:30:00,28.6,28.85,28.29,28.49,156900.0,15.0908,15.2227,14.9272,15.0327,156900.0
2008-10-31 11:00:00,28.5,28.78,28.26,28.52,159500.0,15.038,15.1858,14.9114,15.0486,159500.0
2008-10-31 11:30:00,28.49,28.78,28.29,28.66,219000.0,15.0327,15.1858,14.9272,15.1224,219000.0
2008-10-31 12:00:00,28.68,28.78,28.46,28.59,215500.0,15.133,15.1858,15.0169,15.0855,215500.0
2008-10-31 12:30:00,28.61,28.83,28.35,28.78,131400.0,15.0961,15.2121,14.9589,15.1858,131400.0
2008-10-31 13:00:00,28.78,29.38,28.72,29.26,194700.0,15.1858,15.5023,15.1541,15.439,194700.0
2008-10-31 13:30:00,29.26,29.47,29.05,29.15,166000.0,15.439,15.5498,15.3282,15.381,166000.0
2008-10-31 14:00:00,29.15,29.35,28.75,28.81,336300.0,15.381,15.4865,15.1699,15.2016,336300.0
2008-10-31 14:30:00,28.81,29.21,28.74,29.02,296100.0,15.2016,15.4126,15.1647,15.3124,296100.0
2008-10-31 15:00:00,29.05,29.23,28.33,28.45,367800.0,15.3282,15.4232,14.9483,15.0116,367800.0
2008-10-31 15:30:00,28.43,28.84,27.57,28.17,926100.0,15.0011,15.2174,14.5473,14.8639,926100.0
2008-11-03 09:30:00,28.0,28.96,27.84,28.96,297100.0,14.7742,15.2807,14.6898,15.2807,297100.0
2008-11-03 10:00:00,28.95,29.14,28.57,28.68,344000.0,15.2755,15.3757,15.075,15.133,344000.0
2008-11-03 10:30:00,28.7,29.26,28.57,29.15,305900.0,15.1435,15.439,15.075,15.381,305900.0
2008-11-03 11:00:00,29.15,29.35,28.92,29.2,314100.0,15.381,15.4865,15.2596,15.4074,314100.0
2008-11-03 11:30:00,29.2,29.42,29.04,29.33,217400.0,15.4074,15.5235,15.3229,15.476,217400.0
2008-11-03 12:00:00,29.32,29.49,29.02,29.42,305100.0,15.4707,15.5604,15.3124,15.5235,305100.0
2008-11-03 12:30:00,29.34,29.39,29.07,29.15,248000.0,15.4812,15.5076,15.3388,15.381,248000.0
2008-11-03 13:00:00,29.16,29.35,29.14,29.17,155800.0,15.3863,15.4865,15.3757,15.3915,155800.0
2008-11-03 13:30:00,29.16,29.2,29.01,29.05,161800.0,15.3863,15.4074,15.3071,15.3282,161800.0
2008-11-03 14:00:00,29.06,29.35,29.03,29.35,207700.0,15.3335,15.4865,15.3177,15.4865,207700.0
2008-11-03 14:30:00,29.36,29.44,29.12,29.36,204100.0,15.4918,15.534,15.3652,15.4918,204100.0
2008-11-03 15:00:00,29.35,29.46,29.17,29.33,293700.0,15.4865,15.5446,15.3915,15.476,293700.0
2008-11-03 15:30:00,29.33,29.78,29.12,29.3,630500.0,15.476,15.7134,15.3652,15.4601,630500.0
2008-11-04 09:30:00,29.5,30.06,29.5,29.77,272100.0,15.5657,15.8611,15.5657,15.7081,272100.0
2008-11-04 10:00:00,29.75,30.48,29.75,30.42,282300.0,15.6976,16.0828,15.6976,16.0511,282300.0
2008-11-04 10:30:00,30.42,31.0,30.41,30.67,429600.0,16.0511,16.3571,16.0458,16.183,429600.0
2008-11-04 11:00:00,30.68,30.83,30.18,30.31,275500.0,16.1883,16.2674,15.9245,15.9931,275500.0
2008-11-04 11:30:00,30.33,30.34,30.02,30.12,258500.0,16.0036,16.0089,15.84,15.8928,258500.0
2008-11-04 12:00:00,30.12,30.16,29.71,29.74,234800.0,15.8928,15.9139,15.6765,15.6923,234800.0
2008-11-04 12:30:00,29.73,29.81,29.6,29.68,143900.0,15.687,15.7292,15.6184,15.6606,143900.0
2008-11-04 13:00:00,29.67,29.83,29.57,29.59,176800.0,15.6554,15.7398,15.6026,15.6132,176800.0
2008-11-04 13:30:00,29.59,30.03,29.54,30.03,271900.0,15.6132,15.8453,15.5868,15.8453,271900.0
2008-11-04 14:00:00,30.03,30.03,29.43,29.55,252500.0,15.8453,15.8453,15.5287,15.592,252500.0
2008-11-04 14:30:00,29.54,29.56,29.04,29.14,272500.0,15.5868,15.5973,15.3229,15.3757,272500.0
2008-11-04 15:00:00,29.14,29.31,28.95,29.13,364700.0,15.3757,15.4654,15.2755,15.3704,364700.0
2008-11-04 15:30:00,29.12,29.65,29.12,29.57,747800.0,15.3652,15.6448,15.3652,15.6026,747800.0
2008-11-05 09:30:00,29.15,29.55,29.01,29.44,194900.0,15.381,15.592,15.3071,15.534,194900.0
2008-11-05 10:00:00,29.43,29.76,29.35,29.54,272600.0,15.5287,15.7029,15.4865,15.5868,272600.0
2008-11-05 10:30:00,29.55,29.78,29.29,29.32,192400.0,15.592,15.7134,15.4549,15.4707,192400.0
2008-11-05 11:00:00,29.32,29.54,29.05,29.09,162700.0,15.4707,15.5868,15.3282,15.3493,162700.0
2008-11-05 11:30:00,29.08,29.08,28.46,28.57,285600.0,15.3441,15.3441,15.0169,15.075,285600.0
2008-11-05 12:00:00,28.58,28.61,28.08,28.13,222500.0,15.0802,15.0961,14.8164,14.8428,222500.0
2008-11-05 12:30:00,28.12,28.16,27.85,27.96,166800.0,14.8375,14.8586,14.695,14.7531,166800.0
2008-11-05 13:00:00,27.96,28.25,27.89,28.11,175900.0,14.7531,14.9061,14.7161,14.8322,175900.0
2008-11-05 13:30:00,28.11,28.32,28.0,28.07,182400.0,14.8322,14.943,14.7742,14.8111,182400.0
2008-11-05 14:00:00,28.05,28.16,27.89,28.03,180500.0,14.8006,14.8586,14.7161,14.79,180500.0
2008-11-05 14:30:00,28.03,28.34,28.01,28.14,199400.0,14.79,14.9536,14.7795,14.8481,199400.0
2008-11-05 15:00:00,28.14,28.25,27.57,27.78,302900.0,14.8481,14.9061,14.5473,14.6581,302900.0
2008-11-05 15:30:00,27.79,27.98,27.42,27.7,559900.0,14.6634,14.7636,14.4682,14.6159,559900.0
2008-11-06 09:30:00,27.65,27.71,27.07,27.44,213900.0,14.5895,14.6212,14.2835,14.4787,213900.0
2008-11-06 10:00:00,27.41,27.52,26.96,27.16,260100.0,14.4629,14.5209,14.2254,14.331,260100.0
2008-11-06 10:30:00,27.2,27.26,26.72,26.79,235800.0,14.3521,14.3837,14.0988,14.1357,235800.0
2008-11-06 11:00:00,26.8,26.88,26.52,26.86,224200.0,14.141,14.1832,13.9933,14.1727,224200.0
2008-11-06 11:30:00,26.87,26.93,26.64,26.68,269900.0,14.1779,14.2096,14.0566,14.0777,269900.0
2008-11-06 12:00:00,26.68,26.78,26.35,26.43,259700.0,14.0777,14.1305,13.9036,13.9458,259700.0
2008-11-06 12:30:00,26.42,26.81,26.32,26.72,136500.0,13.9405,14.1463,13.8877,14.0988,136500.0
2008-11-06 13:00:00,26.7,26.71,26.16,26.2,189500.0,14.0882,14.0935,13.8033,13.8244,189500.0
2008-11-06 13:30:00,26.21,26.3,26.0,26.26,207900.0,13.8297,13.8772,13.7189,13.8561,207900.0
2008-11-06 14:00:00,26.26,26.55,26.22,26.37,181700.0,13.8561,14.0091,13.835,13.9141,181700.0
2008-11-06 14:30:00,26.39,26.95,26.37,26.64,243300.0,13.9247,14.2202,13.9141,14.0566,243300.0
2008-11-06 15:00:00,26.64,26.75,26.25,26.35,305600.0,14.0566,14.1146,13.8508,13.9036,305600.0
2008-11-06 15:30:00,26.36,26.61,26.12,26.38,551500.0,13.9088,14.0408,13.7822,13.9194,551500.0
2008-11-07 09:30:00,26.6,27.0,26.5,26.69,270600.0,14.0355,14.2465,13.9827,14.083,270600.0
2008-11-07 10:00:00,26.72,27.13,26.7,27.05,463500.0,14.0988,14.3151,14.0882,14.2729,463500.0
2008-11-07 10:30:00,27.05,27.3,27.03,27.18,303000.0,14.2729,14.4048,14.2624,14.3415,303000.0
2008-11-07 11:00:00,27.19,27.32,27.0,27.05,168900.0,14.3468,14.4154,14.2465,14.2729,168900.0
2008-11-07 11:30:00,27.04,27.32,26.98,27.31,154500.0,14.2676,14.4154,14.236,14.4101,154500.0
2008-11-07 12:00:00,27.3,27.38,27.2,27.26,223800.0,14.4048,14.447,14.3521,14.3837,223800.0
2008-11-07 12:30:00,27.25,27.47,27.16,27.46,144700.0,14.3785,14.4945,14.331,14.4893,144700.0
2008-11-07 13:00:00,27.46,27.53,27.36,27.5,158000.0,14.4893,14.5262,14.4365,14.5104,158000.0
2008-11-07 13:30:00,27.5,27.57,27.42,27.52,197100.0,14.5104,14.5473,14.4682,14.5209,197100.0
2008-11-07 14:00:00,27.55,27.56,27.16,27.22,204700.0,14.5367,14.542,14.331,14.3626,204700.0
2008-11-07 14:30:00,27.23,27.47,27.0,27.0,290200.0,14.3679,14.4945,14.2465,14.2465,290200.0
2008-11-07 15:00:00,27.0,27.27,26.84,27.04,395400.0,14.2465,14.389,14.1621,14.2676,395400.0
2008-11-07 15:30:00,27.05,27.55,26.99,27.52,511900.0,14.2729,14.5367,14.2413,14.5209,511900.0
2008-11-10 09:30:00,28.1,28.63,27.77,28.19,254500.0,14.827,15.1066,14.6528,14.8744,254500.0
2008-11-10 10:00:00,28.22,28.29,27.77,27.82,216500.0,14.8903,14.9272,14.6528,14.6792,216500.0
2008-11-10 10:30:00,27.85,27.95,27.56,27.67,286900.0,14.695,14.7478,14.542,14.6001,286900.0
2008-11-10 11:00:00,27.69,27.89,27.52,27.74,219900.0,14.6106,14.7161,14.5209,14.637,219900.0
2008-11-10 11:30:00,27.75,27.84,27.12,27.18,159500.0,14.6423,14.6898,14.3099,14.3415,159500.0
2008-11-10 12:00:00,27.17,27.35,27.0,27.06,113000.0,14.3362,14.4312,14.2465,14.2782,113000.0
2008-11-10 12:30:00,27.07,27.11,26.59,26.76,180800.0,14.2835,14.3046,14.0302,14.1199,180800.0
2008-11-10 13:00:00,26.77,26.95,26.65,26.83,179400.0,14.1252,14.2202,14.0619,14.1568,179400.0
2008-11-10 13:30:00,26.82,26.89,26.63,26.82,126600.0,14.1516,14.1885,14.0513,14.1516,126600.0
2008-11-10 14:00:00,26.8,26.95,26.66,26.8,155500.0,14.141,14.2202,14.0671,14.141,155500.0
2008-11-10 14:30:00,26.79,26.87,26.5,26.58,192500.0,14.1357,14.1779,13.9827,14.0249,192500.0
2008-11-10 15:00:00,26.57,26.73,26.34,26.47,310100.0,14.0197,14.1041,13.8983,13.9669,310100.0
2008-11-10 15:30:00,26.47,26.95,26.45,26.91,458500.0,13.9669,14.2202,13.9563,14.1991,458500.0
2008-11-11 09:30:00,26.59,26.9,26.07,26.18,100000.0,14.0302,14.1938,13.7558,13.8139,100000.0
2008-11-11 10:00:00,26.17,26.7,26.14,26.54,150000.0,13.8086,14.0882,13.7928,14.0038,150000.0
2008-11-11 10:30:00,26.53,26.89,26.51,26.68,120800.0,13.9985,14.1885,13.988,14.0777,120800.0
2008-11-11 11:00:00,26.68,27.1,26.62,26.93,119300.0,14.0777,14.2993,14.046,14.2096,119300.0
2008-11-11 11:30:00,26.91,27.32,26.75,27.04,106300.0,14.1991,14.4154,14.1146,14.2676,106300.0
2008-11-11 12:00:00,27.03,27.12,26.86,26.88,137900.0,14.2624,14.3099,14.1727,14.1832,137900.0
2008-11-11 12:30:00,26.88,27.15,26.86,27.06,107500.0,14.1832,14.3257,14.1727,14.2782,107500.0
2008-11-11 13:00:00,27.07,27.18,27.0,27.06,186100.0,14.2835,14.3415,14.2465,14.2782,186100.0
2008-11-11 13:30:00,27.07,27.53,26.98,27.53,198100.0,14.2835,14.5262,14.236,14.5262,198100.0
2008-11-11 14:00:00,27.51,28.33,27.34,28.29,338500.0,14.5156,14.9483,14.4259,14.9272,338500.0
2008-11-11 14:30:00,28.29,28.49,27.64,27.7,336500.0,14.9272,15.0327,14.5842,14.6159,336500.0
2008-11-11 15:00:00,27.69,28.15,27.63,27.82,312700.0,14.6106,14.8533,14.579,14.6792,312700.0
2008-11-11 15:30:00,27.82,27.99,27.25,27.77,418600.0,14.6792,14.7689,14.3785,14.6528,418600.0
2008-11-12 09:30:00,27.2,27.53,26.86,27.36,245100.0,14.3521,14.5262,14.1727,14.4365,245100.0
2008-11-12 10:00:00,27.36,27.73,27.27,27.6,377400.0,14.4365,14.6317,14.389,14.5631,377400.0
2008-11-12 10:30:00,27.6,27.7,27.35,27.63,349300.0,14.5631,14.6159,14.4312,14.579,349300.0
2008-11-12 11:00:00,27.64,27.74,27.42,27.58,380100.0,14.5842,14.637,14.4682,14.5526,380100.0
2008-11-12 11:30:00,27.6,27.81,27.42,27.74,298100.0,14.5631,14.6739,14.4682,14.637,298100.0
2008-11-12 12:00:00,27.74,27.75,27.44,27.69,226600.0,14.637,14.6423,14.4787,14.6106,226600.0
2008-11-12 12:30:00,27.7,27.91,27.66,27.88,138700.0,14.6159,14.7267,14.5948,14.7109,138700.0
2008-11-12 13:00:00,27.89,27.95,27.61,27.8,166700.0,14.7161,14.7478,14.5684,14.6687,166700.0
2008-11-12 13:30:00,27.8,27.96,27.58,27.73,169800.0,14.6687,14.7531,14.5526,14.6317,169800.0
2008-11-12 14:00:00,27.73,28.04,27.61,27.96,237900.0,14.6317,14.7953,14.5684,14.7531,237900.0
2008-11-12 14:30:00,27.97,28.19,27.77,27.79,281000.0,14.7584,14.8744,14.6528,14.6634,281000.0
2008-11-12 15:00:00,27.78,28.02,27.61,27.75,317600.0,14.6581,14.7847,14.5684,14.6423,317600.0
2008-11-12 15:30:00,27.76,28.02,27.52,27.72,622000.0,14.6476,14.7847,14.5209,14.6264,622000.0
2008-11-13 09:30:00,27.91,28.16,27.75,28.02,221500.0,14.7267,14.8586,14.6423,14.7847,221500.0
2008-11-13 10:00:00,28.01,28.84,27.94,28.44,205500.0,14.7795,15.2174,14.7425,15.0064,205500.0
2008-11-13 10:30:00,28.44,28.8,27.93,28.09,214500.0,15.0064,15.1963,14.7373,14.8217,214500.0
2008-11-13 11:00:00,28.1,28.29,27.8,28.28,194200.0,14.827,14.9272,14.6687,14.9219,194200.0
2008-11-13 11:30:00,28.27,28.37,28.01,28.18,176200.0,14.9167,14.9694,14.7795,14.8692,176200.0
2008-11-13 12:00:00,28.14,28.25,27.6,27.69,165100.0,14.8481,14.9061,14.5631,14.6106,165100.0
2008-11-13 12:30:00,27.69,27.75,26.71,26.76,310800.0,14.6106,14.6423,14.0935,14.1199,310800.0
2008-11-13 13:00:00,26.75,27.56,26.73,27.56,315600.0,14.1146,14.542,14.1041,14.542,315600.0
2008-11-13 13:30:00,27.57,28.28,27.28,27.74,536600.0,14.5473,14.9219,14.3943,14.637,536600.0
2008-11-13 14:00:00,27.73,28.72,27.7,28.48,415600.0,14.6317,15.1541,14.6159,15.0275,415600.0
2008-11-13 14:30:00,28.48,28.84,28.35,28.41,914400.0,15.0275,15.2174,14.9589,14.9905,914400.0
2008-11-13 15:00:00,28.41,29.03,27.68,29.0,648700.0,14.9905,15.3177,14.6053,15.3018,648700.0
2008-11-13 15:30:00,28.99,29.71,28.75,29.57,1463700.0,15.2966,15.6765,15.1699,15.6026,1463700.0
2008-11-14 09:30:00,28.94,29.49,28.37,28.77,399100.0,15.2702,15.5604,14.9694,15.1805,399100.0
2008-11-14 10:00:00,28.75,28.88,28.26,28.32,308800.0,15.1699,15.2385,14.9114,14.943,308800.0
2008-11-14 10:30:00,28.32,28.38,27.9,27.97,370500.0,14.943,14.9747,14.7214,14.7584,370500.0
2008-11-14 11:00:00,27.96,28.07,27.68,27.68,276000.0,14.7531,14.8111,14.6053,14.6053,276000.0
2008-11-14 11:30:00,27.67,28.2,27.53,28.05,228700.0,14.6001,14.8797,14.5262,14.8006,228700.0
2008-11-14 12:00:00,28.04,28.06,27.63,27.84,144800.0,14.7953,14.8059,14.579,14.6898,144800.0
2008-11-14 12:30:00,27.85,28.07,27.65,27.89,122300.0,14.695,14.8111,14.5895,14.7161,122300.0
2008-11-14 13:00:00,27.87,28.16,27.55,28.16,148100.0,14.7056,14.8586,14.5367,14.8586,148100.0
2008-11-14 13:30:00,28.17,28.61,28.08,28.35,175300.0,14.8639,15.0961,14.8164,14.9589,175300.0
2008-11-14 14:00:00,28.34,29.12,28.24,29.0,236700.0,14.9536,15.3652,14.9008,15.3018,236700.0
2008-11-14 14:30:00,28.99,29.91,28.65,29.9,259100.0,15.2966,15.782,15.1172,15.7767,259100.0
2008-11-14 15:00:00,29.89,30.15,29.37,29.49,475600.0,15.7714,15.9086,15.4971,15.5604,475600.0
2008-11-14 15:30:00,29.49,29.57,28.17,28.6,742000.0,15.5604,15.6026,14.8639,15.0908,742000.0
2008-11-17 09:30:00,28.27,28.66,27.9,28.49,138500.0,14.9167,15.1224,14.7214,15.0327,138500.0
2008-11-17 10:00:00,28.48,28.63,27.84,27.88,180000.0,15.0275,15.1066,14.6898,14.7109,180000.0
2008-11-17 10:30:00,27.86,28.07,27.71,27.89,163100.0,14.7003,14.8111,14.6212,14.7161,163100.0
2008-11-17 11:00:00,27.87,28.45,27.86,28.28,95700.0,14.7056,15.0116,14.7003,14.9219,95700.0
2008-11-17 11:30:00,28.28,28.97,28.07,28.93,173200.0,14.9219,15.286,14.8111,15.2649,173200.0
2008-11-17 12:00:00,28.92,29.63,28.84,29.63,293000.0,15.2596,15.6343,15.2174,15.6343,293000.0
2008-11-17 12:30:00,29.62,29.93,29.43,29.59,129100.0,15.629,15.7926,15.5287,15.6132,129100.0
2008-11-17 13:00:00,29.57,29.72,29.46,29.69,154900.0,15.6026,15.6817,15.5446,15.6659,154900.0
2008-11-17 13:30:00,29.69,29.87,29.24,29.8,250700.0,15.6659,15.7609,15.4285,15.724,250700.0
2008-11-17 14:00:00,29.8,29.94,29.49,29.54,245600.0,15.724,15.7978,15.5604,15.5868,245600.0
2008-11-17 14:30:00,29.56,29.91,29.52,29.62,401100.0,15.5973,15.782,15.5762,15.629,401100.0
2008-11-17 15:00:00,29.6,29.84,29.4,29.62,419800.0,15.6184,15.7451,15.5129,15.629,419800.0
2008-11-17 15:30:00,29.59,29.81,29.09,29.14,591100.0,15.6132,15.7292,15.3493,15.3757,591100.0
2008-11-18 09:30:00,29.14,29.62,28.36,29.57,249300.0,15.3757,15.629,14.9641,15.6026,249300.0
2008-11-18 10:00:00,29.55,29.93,28.98,29.93,255100.0,15.592,15.7926,15.2913,15.7926,255100.0
2008-11-18 10:30:00,29.91,29.92,29.5,29.64,154400.0,15.782,15.7873,15.5657,15.6395,154400.0
2008-11-18 11:00:00,29.63,29.66,29.22,29.43,136800.0,15.6343,15.6501,15.4179,15.5287,136800.0
2008-11-18 11:30:00,29.42,29.78,29.36,29.68,211900.0,15.5235,15.7134,15.4918,15.6606,211900.0
2008-11-18 12:00:00,29.68,29.68,29.22,29.29,112700.0,15.6606,15.6606,15.4179,15.4549,112700.0
2008-11-18 12:30:00,29.29,29.29,28.86,29.15,127400.0,15.4549,15.4549,15.228,15.381,127400.0
2008-11-18 13:00:00,29.13,29.15,28.67,28.92,126600.0,15.3704,15.381,15.1277,15.2596,126600.0
2008-11-18 13:30:00,28.88,29.02,28.46,29.02,169100.0,15.2385,15.3124,15.0169,15.3124,169100.0
2008-11-18 14:00:00,29.0,29.01,28.45,28.72,199600.0,15.3018,15.3071,15.0116,15.1541,199600.0
2008-11-18 14:30:00,28.72,28.77,28.04,28.22,225400.0,15.1541,15.1805,14.7953,14.8903,225400.0
2008-11-18 15:00:00,28.24,29.11,28.2,28.74,319700.0,14.9008,15.3599,14.8797,15.1647,319700.0
2008-11-18 15:30:00,28.71,29.14,28.37,29.03,744000.0,15.1488,15.3757,14.9694,15.3177,744000.0
2008-11-19 09:30:00,28.6,29.8,28.6,29.74,321900.0,15.0908,15.724,15.0908,15.6923,321900.0
2008-11-19 10:00:00,29.73,30.41,29.58,29.92,342700.0,15.687,16.0458,15.6079,15.7873,342700.0
2008-11-19 10:30:00,29.89,30.09,28.91,29.01,292200.0,15.7714,15.877,15.2544,15.3071,292200.0
2008-11-19 11:00:00,28.99,29.48,28.91,29.03,181800.0,15.2966,15.5551,15.2544,15.3177,181800.0
2008-11-19 11:30:00,29.04,29.29,28.78,29.09,249100.0,15.3229,15.4549,15.1858,15.3493,249100.0
2008-11-19 12:00:00,29.1,29.15,28.86,28.93,150200.0,15.3546,15.381,15.228,15.2649,150200.0
2008-11-19 12:30:00,28.95,29.07,28.66,28.84,177600.0,15.2755,15.3388,15.1224,15.2174,177600.0
2008-11-19 13:00:00,28.87,29.05,28.61,28.62,143100.0,15.2332,15.3282,15.0961,15.1013,143100.0
2008-11-19 13:30:00,28.59,28.93,28.49,28.74,191800.0,15.0855,15.2649,15.0327,15.1647,191800.0
2008-11-19 14:00:00,28.73,28.77,28.21,28.4,210100.0,15.1594,15.1805,14.885,14.9853,210100.0
2008-11-19 14:30:00,28.4,28.85,28.03,28.67,259700.0,14.9853,15.2227,14.79,15.1277,259700.0
2008-11-19 15:00:00,28.66,28.8,28.12,28.48,496500.0,15.1224,15.1963,14.8375,15.0275,496500.0
2008-11-19 15:30:00,28.46,28.74,27.79,27.92,633700.0,15.0169,15.1647,14.6634,14.732,633700.0
2008-11-20 09:30:00,27.46,28.07,27.28,27.45,302200.0,14.4893,14.8111,14.3943,14.484,302200.0
2008-11-20 10:00:00,27.44,27.74,27.2,27.34,350600.0,14.4787,14.637,14.3521,14.4259,350600.0
2008-11-20 10:30:00,27.36,27.64,26.95,27.61,670900.0,14.4365,14.5842,14.2202,14.5684,670900.0
2008-11-20 11:00:00,27.59,27.78,27.08,27.4,357700.0,14.5579,14.6581,14.2888,14.4576,357700.0
2008-11-20 11:30:00,27.39,27.43,27.06,27.12,364100.0,14.4523,14.4734,14.2782,14.3099,364100.0
2008-11-20 12:00:00,27.11,27.57,26.8,27.54,402400.0,14.3046,14.5473,14.141,14.5315,402400.0
2008-11-20 12:30:00,27.54,28.23,27.38,27.72,412100.0,14.5315,14.8956,14.447,14.6264,412100.0
2008-11-20 13:00:00,27.7,27.94,27.24,27.57,354800.0,14.6159,14.7425,14.3732,14.5473,354800.0
2008-11-20 13:30:00,27.56,27.81,27.28,27.5,401700.0,14.542,14.6739,14.3943,14.5104,401700.0
2008-11-20 14:00:00,27.51,27.55,26.94,26.97,268500.0,14.5156,14.5367,14.2149,14.2307,268500.0
2008-11-20 14:30:00,26.99,27.05,26.56,26.8,324300.0,14.2413,14.2729,14.0144,14.141,324300.0
2008-11-20 15:00:00,26.76,27.15,26.71,26.82,555800.0,14.1199,14.3257,14.0935,14.1516,555800.0
2008-11-20 15:30:00,26.82,27.03,25.59,26.14,1163800.0,14.1516,14.2624,13.5026,13.7928,1163800.0
2008-11-21 09:30:00,26.78,27.07,26.21,26.49,621000.0,14.1305,14.2835,13.8297,13.9774,621000.0
2008-11-21 10:00:00,26.48,26.82,26.34,26.45,387500.0,13.9722,14.1516,13.8983,13.9563,387500.0
2008-11-21 10:30:00,26.44,27.33,26.39,26.51,309900.0,13.9511,14.4207,13.9247,13.988,309900.0
2008-11-21 11:00:00,26.53,27.31,26.26,27.26,438200.0,13.9985,14.4101,13.8561,14.3837,438200.0
2008-11-21 11:30:00,27.26,27.86,27.23,27.5,468200.0,14.3837,14.7003,14.3679,14.5104,468200.0
2008-11-21 12:00:00,27.49,27.77,27.27,27.73,446400.0,14.5051,14.6528,14.389,14.6317,446400.0
2008-11-21 12:30:00,27.72,27.8,27.3,27.51,431300.0,14.6264,14.6687,14.4048,14.5156,431300.0
2008-11-21 13:00:00,27.51,27.61,27.22,27.32,429400.0,14.5156,14.5684,14.3626,14.4154,429400.0
2008-11-21 13:30:00,27.31,27.81,27.29,27.32,350800.0,14.4101,14.6739,14.3996,14.4154,350800.0
2008-11-21 14:00:00,27.33,27.74,27.21,27.53,505400.0,14.4207,14.637,14.3573,14.5262,505400.0
2008-11-21 14:30:00,27.53,27.87,27.24,27.7,819000.0,14.5262,14.7056,14.3732,14.6159,819000.0
2008-11-21 15:00:00,27.7,28.49,27.65,28.32,928200.0,14.6159,15.0327,14.5895,14.943,928200.0
2008-11-21 15:30:00,28.3,29.85,28.24,29.61,1406900.0,14.9325,15.7503,14.9008,15.6237,1406900.0
2008-11-24 09:30:00,29.75,30.0,28.8,29.14,391400.0,15.6976,15.8295,15.1963,15.3757,391400.0
2008-11-24 10:00:00,29.15,29.5,28.96,29.11,356200.0,15.381,15.5657,15.2807,15.3599,356200.0
2008-11-24 10:30:00,29.09,29.38,28.73,29.04,375300.0,15.3493,15.5023,15.1594,15.3229,375300.0
2008-11-24 11:00:00,29.04,29.53,28.77,29.46,381100.0,15.3229,15.5815,15.1805,15.5446,381100.0
2008-11-24 11:30:00,29.45,29.7,29.32,29.59,331100.0,15.5393,15.6712,15.4707,15.6132,331100.0
2008-11-24 12:00:00,29.6,29.72,29.04,29.07,365000.0,15.6184,15.6817,15.3229,15.3388,365000.0
2008-11-24 12:30:00,29.09,29.38,28.89,29.13,267900.0,15.3493,15.5023,15.2438,15.3704,267900.0
2008-11-24 13:00:00,29.16,29.31,28.92,29.12,254200.0,15.3863,15.4654,15.2596,15.3652,254200.0
2008-11-24 13:30:00,29.13,29.44,28.93,29.43,274000.0,15.3704,15.534,15.2649,15.5287,274000.0
2008-11-24 14:00:00,29.42,29.42,28.72,29.11,319100.0,15.5235,15.5235,15.1541,15.3599,319100.0
2008-11-24 14:30:00,29.12,29.3,28.74,29.16,326800.0,15.3652,15.4601,15.1647,15.3863,326800.0
2008-11-24 15:00:00,29.14,29.4,28.98,29.27,645700.0,15.3757,15.5129,15.2913,15.4443,645700.0
2008-11-24 15:30:00,29.28,29.73,28.75,29.13,1184300.0,15.4496,15.687,15.1699,15.3704,1184300.0
2008-11-25 09:30:00,29.5,30.69,29.5,30.1,526300.0,15.5657,16.1936,15.5657,15.8823,526300.0
2008-11-25 10:00:00,30.14,30.67,29.98,30.31,314600.0,15.9034,16.183,15.8189,15.9931,314600.0
2008-11-25 10:30:00,30.32,30.35,29.8,30.18,204700.0,15.9983,16.0142,15.724,15.9245,204700.0
2008-11-25 11:00:00,30.16,30.6,29.7,30.52,230800.0,15.9139,16.1461,15.6712,16.1039,230800.0
2008-11-25 11:30:00,30.5,30.59,30.22,30.25,361800.0,16.0933,16.1408,15.9456,15.9614,361800.0
2008-11-25 12:00:00,30.25,30.31,29.54,29.67,295600.0,15.9614,15.9931,15.5868,15.6554,295600.0
2008-11-25 12:30:00,29.69,29.79,29.3,29.49,256100.0,15.6659,15.7187,15.4601,15.5604,256100.0
2008-11-25 13:00:00,29.52,29.73,29.1,29.6,246900.0,15.5762,15.687,15.3546,15.6184,246900.0
2008-11-25 13:30:00,29.61,29.9,29.48,29.49,234200.0,15.6237,15.7767,15.5551,15.5604,234200.0
2008-11-25 14:00:00,29.46,29.63,28.86,29.05,265300.0,15.5446,15.6343,15.228,15.3282,265300.0
2008-11-25 14:30:00,29.05,29.75,28.99,29.65,300400.0,15.3282,15.6976,15.2966,15.6448,300400.0
2008-11-25 15:00:00,29.65,29.89,29.04,29.31,377500.0,15.6448,15.7714,15.3229,15.4654,377500.0
2008-11-25 15:30:00,29.32,29.82,29.19,29.6,596200.0,15.4707,15.7345,15.4021,15.6184,596200.0
2008-11-26 09:30:00,28.94,29.42,28.32,28.98,248800.0,15.2702,15.5235,14.943,15.2913,248800.0
2008-11-26 10:00:00,29.0,29.13,28.63,28.77,258900.0,15.3018,15.3704,15.1066,15.1805,258900.0
2008-11-26 10:30:00,28.79,28.83,28.17,28.41,320100.0,15.191,15.2121,14.8639,14.9905,320100.0
2008-11-26 11:00:00,28.4,28.85,28.25,28.76,276000.0,14.9853,15.2227,14.9061,15.1752,276000.0
2008-11-26 11:30:00,28.76,29.43,28.73,29.24,290400.0,15.1752,15.5287,15.1594,15.4285,290400.0
2008-11-26 12:00:00,29.25,29.62,29.12,29.56,321700.0,15.4338,15.629,15.3652,15.5973,321700.0
2008-11-26 12:30:00,29.55,29.89,29.44,29.83,175500.0,15.592,15.7714,15.534,15.7398,175500.0
2008-11-26 13:00:00,29.84,29.9,29.48,29.68,110200.0,15.7451,15.7767,15.5551,15.6606,110200.0
2008-11-26 13:30:00,29.69,29.8,29.52,29.69,109100.0,15.6659,15.724,15.5762,15.6659,109100.0
2008-11-26 14:00:00,29.69,29.78,29.47,29.68,144600.0,15.6659,15.7134,15.5498,15.6606,144600.0
2008-11-26 14:30:00,29.68,30.21,29.66,30.07,211400.0,15.6606,15.9403,15.6501,15.8664,211400.0
2008-11-26 15:00:00,30.06,30.25,29.84,30.11,273300.0,15.8611,15.9614,15.7451,15.8875,273300.0
2008-11-26 15:30:00,30.11,30.3,29.79,30.1,396800.0,15.8875,15.9878,15.7187,15.8823,396800.0
2008-11-28 09:30:00,30.03,30.79,29.94,30.62,111300.0,15.8453,16.2463,15.7978,16.1566,111300.0
2008-11-28 10:00:00,30.61,30.99,30.53,30.79,120000.0,16.1514,16.3519,16.1091,16.2463,120000.0
2008-11-28 10:30:00,30.77,30.83,30.6,30.63,80200.0,16.2358,16.2674,16.1461,16.1619,80200.0
2008-11-28 11:00:00,30.63,30.69,30.24,30.49,132900.0,16.1619,16.1936,15.9561,16.088,132900.0
2008-11-28 11:30:00,30.49,30.63,30.29,30.61,94800.0,16.088,16.1619,15.9825,16.1514,94800.0
2008-11-28 12:00:00,30.61,30.82,30.56,30.7,86800.0,16.1514,16.2622,16.125,16.1988,86800.0
2008-11-28 12:30:00,30.7,30.97,30.64,30.86,307700.0,16.1988,16.3413,16.1672,16.2833,307700.0
2008-11-28 13:00:00,30.89,30.98,30.89,30.9,201600.0,16.2991,16.3466,16.2991,16.3044,201600.0
2008-11-28 13:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:00:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:00:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-12-01 09:30:00,30.01,30.2,29.24,29.25,264000.0,15.8348,15.935,15.4285,15.4338,264000.0
2008-12-01 10:00:00,29.27,29.55,29.15,29.38,257800.0,15.4443,15.592,15.381,15.5023,257800.0
2008-12-01 10:30:00,29.38,29.58,29.14,29.15,209200.0,15.5023,15.6079,15.3757,15.381,209200.0
2008-12-01 11:00:00,29.17,29.38,28.93,29.24,212800.0,15.3915,15.5023,15.2649,15.4285,212800.0
2008-12-01 11:30:00,29.25,29.7,29.19,29.68,250100.0,15.4338,15.6712,15.4021,15.6606,250100.0
2008-12-01 12:00:00,29.66,29.85,29.44,29.5,156700.0,15.6501,15.7503,15.534,15.5657,156700.0
2008-12-01 12:30:00,29.5,29.53,29.22,29.3,118100.0,15.5657,15.5815,15.4179,15.4601,118100.0
2008-12-01 13:00:00,29.3,29.42,29.19,29.22,120700.0,15.4601,15.5235,15.4021,15.4179,120700.0
2008-12-01 13:30:00,29.22,29.43,29.02,29.28,221100.0,15.4179,15.5287,15.3124,15.4496,221100.0
2008-12-01 14:00:00,29.27,29.29,28.92,29.21,172100.0,15.4443,15.4549,15.2596,15.4126,172100.0
2008-12-01 14:30:00,29.2,29.49,28.9,29.13,175500.0,15.4074,15.5604,15.2491,15.3704,175500.0
2008-12-01 15:00:00,29.11,29.27,28.72,28.74,237600.0,15.3599,15.4443,15.1541,15.1647,237600.0
2008-12-01 15:30:00,28.76,28.8,28.11,28.23,701300.0,15.1752,15.1963,14.8322,14.8956,701300.0
2008-12-02 09:30:00,28.6,28.79,28.27,28.68,255800.0,15.0908,15.191,14.9167,15.133,255800.0
2008-12-02 10:00:00,28.68,28.84,28.46,28.56,213000.0,15.133,15.2174,15.0169,15.0697,213000.0
2008-12-02 10:30:00,28.56,29.01,28.55,28.91,273900.0,15.0697,15.3071,15.0644,15.2544,273900.0
2008-12-02 11:00:00,28.88,29.24,28.75,29.16,230900.0,15.2385,15.4285,15.1699,15.3863,230900.0
2008-12-02 11:30:00,29.16,29.38,29.04,29.22,188700.0,15.3863,15.5023,15.3229,15.4179,188700.0
2008-12-02 12:00:00,29.23,29.54,29.22,29.46,231000.0,15.4232,15.5868,15.4179,15.5446,231000.0
2008-12-02 12:30:00,29.46,29.55,29.08,29.13,218000.0,15.5446,15.592,15.3441,15.3704,218000.0
2008-12-02 13:00:00,29.11,29.29,29.03,29.13,166900.0,15.3599,15.4549,15.3177,15.3704,166900.0
2008-12-02 13:30:00,29.14,29.16,28.86,28.95,285100.0,15.3757,15.3863,15.228,15.2755,285100.0
2008-12-02 14:00:00,28.95,28.98,28.4,28.55,285300.0,15.2755,15.2913,14.9853,15.0644,285300.0
2008-12-02 14:30:00,28.53,28.77,28.44,28.66,222800.0,15.0538,15.1805,15.0064,15.1224,222800.0
2008-12-02 15:00:00,28.65,29.34,28.45,29.16,405800.0,15.1172,15.4812,15.0116,15.3863,405800.0
2008-12-02 15:30:00,29.13,29.52,28.97,29.47,745000.0,15.3704,15.5762,15.286,15.5498,745000.0
2008-12-03 09:30:00,28.85,29.35,28.84,29.27,248800.0,15.2227,15.4865,15.2174,15.4443,248800.0
2008-12-03 10:00:00,29.26,29.86,29.13,29.66,327600.0,15.439,15.7556,15.3704,15.6501,327600.0
2008-12-03 10:30:00,29.67,30.25,29.61,30.14,350200.0,15.6554,15.9614,15.6237,15.9034,350200.0
2008-12-03 11:00:00,30.12,30.48,29.94,30.08,230500.0,15.8928,16.0828,15.7978,15.8717,230500.0
2008-12-03 11:30:00,30.08,30.82,30.07,30.79,330800.0,15.8717,16.2622,15.8664,16.2463,330800.0
2008-12-03 12:00:00,30.79,30.83,30.39,30.55,242500.0,16.2463,16.2674,16.0353,16.1197,242500.0
2008-12-03 12:30:00,30.53,30.69,30.2,30.22,317200.0,16.1091,16.1936,15.935,15.9456,317200.0
2008-12-03 13:00:00,30.23,30.3,29.81,29.91,274700.0,15.9508,15.9878,15.7292,15.782,274700.0
2008-12-03 13:30:00,29.91,29.96,29.57,29.73,304700.0,15.782,15.8084,15.6026,15.687,304700.0
2008-12-03 14:00:00,29.73,30.36,29.42,30.09,381300.0,15.687,16.0194,15.5235,15.877,381300.0
2008-12-03 14:30:00,30.1,30.82,30.1,30.5,406500.0,15.8823,16.2622,15.8823,16.0933,406500.0
2008-12-03 15:00:00,30.48,30.79,30.21,30.57,430100.0,16.0828,16.2463,15.9403,16.1303,430100.0
2008-12-03 15:30:00,30.6,31.04,30.39,30.89,869100.0,16.1461,16.3782,16.0353,16.2991,869100.0
2008-12-04 09:30:00,30.64,30.7,30.06,30.33,262200.0,16.3497,16.3817,16.0402,16.1843,262200.0
2008-12-04 10:00:00,30.32,30.54,29.84,30.1,194300.0,16.1789,16.2963,15.9228,16.0615,194300.0
2008-12-04 10:30:00,30.14,30.44,30.02,30.33,175000.0,16.0829,16.243,16.0188,16.1843,175000.0
2008-12-04 11:00:00,30.34,30.38,29.98,30.11,91500.0,16.1896,16.2109,15.9975,16.0669,91500.0
2008-12-04 11:30:00,30.1,30.1,29.54,29.68,129100.0,16.0615,16.0615,15.7627,15.8374,129100.0
2008-12-04 12:00:00,29.67,29.7,29.38,29.62,199600.0,15.8321,15.8481,15.6773,15.8054,199600.0
2008-12-04 12:30:00,29.62,29.79,29.49,29.59,152800.0,15.8054,15.8961,15.736,15.7894,152800.0
2008-12-04 13:00:00,29.57,29.57,29.0,29.0,152600.0,15.7787,15.7787,15.4746,15.4746,152600.0
2008-12-04 13:30:00,29.0,29.41,28.94,29.22,158900.0,15.4746,15.6933,15.4426,15.592,158900.0
2008-12-04 14:00:00,29.23,29.34,28.95,29.05,197400.0,15.5973,15.656,15.4479,15.5012,197400.0
2008-12-04 14:30:00,29.06,29.25,28.7,28.7,304300.0,15.5066,15.608,15.3145,15.3145,304300.0
2008-12-04 15:00:00,28.7,28.79,28.01,28.08,443800.0,15.3145,15.3625,14.9463,14.9837,443800.0
2008-12-04 15:30:00,28.07,28.65,27.96,28.57,531500.0,14.9783,15.2878,14.9196,15.2451,531500.0
2008-12-05 09:30:00,28.23,28.3,27.51,27.61,244400.0,15.0637,15.101,14.6795,14.7329,244400.0
2008-12-05 10:00:00,27.62,27.76,27.37,27.54,200800.0,14.7382,14.8129,14.6048,14.6955,200800.0
2008-12-05 10:30:00,27.5,27.56,27.15,27.29,263000.0,14.6742,14.7062,14.4874,14.5621,263000.0
2008-12-05 11:00:00,27.3,27.32,27.15,27.22,277200.0,14.5674,14.5781,14.4874,14.5248,277200.0
2008-12-05 11:30:00,27.22,27.36,27.07,27.19,198700.0,14.5248,14.5995,14.4447,14.5087,198700.0
2008-12-05 12:00:00,27.19,27.33,27.1,27.2,186400.0,14.5087,14.5834,14.4607,14.5141,186400.0
2008-12-05 12:30:00,27.19,27.22,26.87,27.0,163400.0,14.5087,14.5248,14.338,14.4074,163400.0
2008-12-05 13:00:00,27.0,27.44,26.98,27.22,167400.0,14.4074,14.6421,14.3967,14.5248,167400.0
2008-12-05 13:30:00,27.22,27.7,27.21,27.49,196600.0,14.5248,14.7809,14.5194,14.6688,196600.0
2008-12-05 14:00:00,27.5,27.71,27.24,27.41,172800.0,14.6742,14.7862,14.5354,14.6261,172800.0
2008-12-05 14:30:00,27.42,28.22,27.4,28.03,372500.0,14.6315,15.0584,14.6208,14.957,372500.0
2008-12-05 15:00:00,28.06,28.24,27.59,27.98,366200.0,14.973,15.069,14.7222,14.9303,366200.0
2008-12-05 15:30:00,27.98,28.73,27.97,28.47,794100.0,14.9303,15.3305,14.925,15.1918,794100.0
2008-12-08 09:30:00,29.35,29.35,28.58,28.66,200200.0,15.6613,15.6613,15.2505,15.2931,200200.0
2008-12-08 10:00:00,28.65,28.85,28.5,28.79,130900.0,15.2878,15.3945,15.2078,15.3625,130900.0
2008-12-08 10:30:00,28.83,29.12,28.74,29.08,146200.0,15.3839,15.5386,15.3358,15.5173,146200.0
2008-12-08 11:00:00,29.1,29.15,28.82,29.02,176100.0,15.5279,15.5546,15.3785,15.4852,176100.0
2008-12-08 11:30:00,29.01,29.13,28.75,28.81,170000.0,15.4799,15.5439,15.3412,15.3732,170000.0
2008-12-08 12:00:00,28.83,29.0,28.64,28.73,198800.0,15.3839,15.4746,15.2825,15.3305,198800.0
2008-12-08 12:30:00,28.73,28.74,28.38,28.43,190200.0,15.3305,15.3358,15.1437,15.1704,190200.0
2008-12-08 13:00:00,28.44,28.65,28.29,28.4,174800.0,15.1757,15.2878,15.0957,15.1544,174800.0
2008-12-08 13:30:00,28.4,28.52,28.05,28.46,173500.0,15.1544,15.2184,14.9676,15.1864,173500.0
2008-12-08 14:00:00,28.45,28.84,28.43,28.79,166800.0,15.1811,15.3892,15.1704,15.3625,166800.0
2008-12-08 14:30:00,28.8,29.06,28.65,29.06,249400.0,15.3678,15.5066,15.2878,15.5066,249400.0
2008-12-08 15:00:00,29.06,29.34,28.92,29.32,361000.0,15.5066,15.656,15.4319,15.6453,361000.0
2008-12-08 15:30:00,29.31,29.49,28.61,28.85,711200.0,15.64,15.736,15.2665,15.3945,711200.0
2008-12-09 09:30:00,28.64,29.05,28.51,28.71,102000.0,15.2825,15.5012,15.2131,15.3198,102000.0
2008-12-09 10:00:00,28.71,28.93,28.63,28.85,126100.0,15.3198,15.4372,15.2771,15.3945,126100.0
2008-12-09 10:30:00,28.85,29.05,28.72,28.98,119500.0,15.3945,15.5012,15.3252,15.4639,119500.0
2008-12-09 11:00:00,28.98,29.12,28.96,29.0,120600.0,15.4639,15.5386,15.4532,15.4746,120600.0
2008-12-09 11:30:00,29.0,29.12,28.89,28.97,70200.0,15.4746,15.5386,15.4159,15.4586,70200.0
2008-12-09 12:00:00,28.97,28.97,28.61,28.69,128700.0,15.4586,15.4586,15.2665,15.3092,128700.0
2008-12-09 12:30:00,28.7,28.79,28.44,28.49,132100.0,15.3145,15.3625,15.1757,15.2024,132100.0
2008-12-09 13:00:00,28.49,28.66,28.36,28.5,100900.0,15.2024,15.2931,15.1331,15.2078,100900.0
2008-12-09 13:30:00,28.5,28.72,28.43,28.57,82200.0,15.2078,15.3252,15.1704,15.2451,82200.0
2008-12-09 14:00:00,28.56,28.57,28.13,28.3,100800.0,15.2398,15.2451,15.0103,15.101,100800.0
2008-12-09 14:30:00,28.3,28.64,28.19,28.55,116600.0,15.101,15.2825,15.0423,15.2344,116600.0
2008-12-09 15:00:00,28.57,28.71,28.17,28.27,204500.0,15.2451,15.3198,15.0317,15.085,204500.0
2008-12-09 15:30:00,28.25,28.55,28.14,28.34,304800.0,15.0744,15.2344,15.0157,15.1224,304800.0
2008-12-10 09:30:00,28.57,28.71,28.37,28.63,187400.0,15.2451,15.3198,15.1384,15.2771,187400.0
2008-12-10 10:00:00,28.65,28.75,28.51,28.59,210500.0,15.2878,15.3412,15.2131,15.2558,210500.0
2008-12-10 10:30:00,28.58,28.62,28.18,28.23,162400.0,15.2505,15.2718,15.037,15.0637,162400.0
2008-12-10 11:00:00,28.22,28.3,28.01,28.27,150500.0,15.0584,15.101,14.9463,15.085,150500.0
2008-12-10 11:30:00,28.26,28.51,28.17,28.32,111300.0,15.0797,15.2131,15.0317,15.1117,111300.0
2008-12-10 12:00:00,28.35,28.57,28.27,28.48,131200.0,15.1277,15.2451,15.085,15.1971,131200.0
2008-12-10 12:30:00,28.48,28.53,28.36,28.41,95000.0,15.1971,15.2238,15.1331,15.1597,95000.0
2008-12-10 13:00:00,28.39,28.83,28.37,28.7,117800.0,15.1491,15.3839,15.1384,15.3145,117800.0
2008-12-10 13:30:00,28.69,28.72,28.4,28.42,120300.0,15.3092,15.3252,15.1544,15.1651,120300.0
2008-12-10 14:00:00,28.43,28.64,28.38,28.53,152400.0,15.1704,15.2825,15.1437,15.2238,152400.0
2008-12-10 14:30:00,28.58,28.78,28.49,28.7,203000.0,15.2505,15.3572,15.2024,15.3145,203000.0
2008-12-10 15:00:00,28.7,28.99,28.54,28.99,276900.0,15.3145,15.4692,15.2291,15.4692,276900.0
2008-12-10 15:30:00,28.98,29.14,28.72,29.03,613600.0,15.4639,15.5493,15.3252,15.4906,613600.0
2008-12-11 09:30:00,28.76,29.84,28.64,29.66,177500.0,15.3465,15.9228,15.2825,15.8267,177500.0
2008-12-11 10:00:00,29.67,29.83,29.42,29.78,202500.0,15.8321,15.9175,15.6987,15.8908,202500.0
2008-12-11 10:30:00,29.76,29.95,29.58,29.71,199300.0,15.8801,15.9815,15.7841,15.8534,199300.0
2008-12-11 11:00:00,29.7,29.74,29.41,29.58,219200.0,15.8481,15.8694,15.6933,15.7841,219200.0
2008-12-11 11:30:00,29.58,29.81,29.44,29.74,114500.0,15.7841,15.9068,15.7094,15.8694,114500.0
2008-12-11 12:00:00,29.75,29.89,29.61,29.67,119000.0,15.8748,15.9495,15.8001,15.8321,119000.0
2008-12-11 12:30:00,29.67,29.82,29.63,29.68,142700.0,15.8321,15.9121,15.8107,15.8374,142700.0
2008-12-11 13:00:00,29.67,29.67,29.31,29.4,225300.0,15.8321,15.8321,15.64,15.688,225300.0
2008-12-11 13:30:00,29.4,29.52,29.37,29.43,91400.0,15.688,15.752,15.672,15.704,91400.0
2008-12-11 14:00:00,29.42,29.56,29.35,29.45,120100.0,15.6987,15.7734,15.6613,15.7147,120100.0
2008-12-11 14:30:00,29.46,29.58,29.2,29.26,204200.0,15.72,15.7841,15.5813,15.6133,204200.0
2008-12-11 15:00:00,29.26,29.27,28.82,29.05,306900.0,15.6133,15.6186,15.3785,15.5012,306900.0
2008-12-11 15:30:00,29.05,29.15,28.73,28.98,580800.0,15.5012,15.5546,15.3305,15.4639,580800.0
2008-12-12 09:30:00,27.99,28.64,27.95,28.48,204200.0,14.9356,15.2825,14.9143,15.1971,204200.0
2008-12-12 10:00:00,28.46,28.47,28.12,28.42,112100.0,15.1864,15.1918,15.005,15.1651,112100.0
2008-12-12 10:30:00,28.41,28.8,28.11,28.8,150500.0,15.1597,15.3678,14.9997,15.3678,150500.0
2008-12-12 11:00:00,28.8,28.95,28.62,28.74,107700.0,15.3678,15.4479,15.2718,15.3358,107700.0
2008-12-12 11:30:00,28.75,28.93,28.56,28.64,163600.0,15.3412,15.4372,15.2398,15.2825,163600.0
2008-12-12 12:00:00,28.65,28.96,28.64,28.86,135900.0,15.2878,15.4532,15.2825,15.3999,135900.0
2008-12-12 12:30:00,28.86,29.22,28.8,29.13,109700.0,15.3999,15.592,15.3678,15.5439,109700.0
2008-12-12 13:00:00,29.13,29.33,28.93,29.06,213900.0,15.5439,15.6507,15.4372,15.5066,213900.0
2008-12-12 13:30:00,29.08,29.14,28.86,29.0,128100.0,15.5173,15.5493,15.3999,15.4746,128100.0
2008-12-12 14:00:00,28.99,29.24,28.83,29.08,176600.0,15.4692,15.6026,15.3839,15.5173,176600.0
2008-12-12 14:30:00,29.08,29.43,28.85,29.41,211600.0,15.5173,15.704,15.3945,15.6933,211600.0
2008-12-12 15:00:00,29.4,29.62,29.01,29.3,299400.0,15.688,15.8054,15.4799,15.6347,299400.0
2008-12-12 15:30:00,29.29,29.42,28.94,29.38,373900.0,15.6293,15.6987,15.4426,15.6773,373900.0
2008-12-15 09:30:00,29.61,29.83,29.34,29.35,198200.0,15.8001,15.9175,15.656,15.6613,198200.0
2008-12-15 10:00:00,29.35,29.35,29.08,29.13,206900.0,15.6613,15.6613,15.5173,15.5439,206900.0
2008-12-15 10:30:00,29.1,29.23,28.98,29.07,150900.0,15.5279,15.5973,15.4639,15.5119,150900.0
2008-12-15 11:00:00,29.07,29.34,28.97,29.32,185300.0,15.5119,15.656,15.4586,15.6453,185300.0
2008-12-15 11:30:00,29.3,29.51,29.13,29.45,138400.0,15.6347,15.7467,15.5439,15.7147,138400.0
2008-12-15 12:00:00,29.45,29.66,29.37,29.64,104900.0,15.7147,15.8267,15.672,15.8161,104900.0
2008-12-15 12:30:00,29.66,29.66,29.37,29.4,106400.0,15.8267,15.8267,15.672,15.688,106400.0
2008-12-15 13:00:00,29.4,29.46,29.11,29.35,133800.0,15.688,15.72,15.5333,15.6613,133800.0
2008-12-15 13:30:00,29.35,29.56,29.31,29.4,133300.0,15.6613,15.7734,15.64,15.688,133300.0
2008-12-15 14:00:00,29.4,29.56,29.28,29.3,138200.0,15.688,15.7734,15.624,15.6347,138200.0
2008-12-15 14:30:00,29.29,29.38,29.07,29.09,198400.0,15.6293,15.6773,15.5119,15.5226,198400.0
2008-12-15 15:00:00,29.09,29.27,28.99,29.1,211300.0,15.5226,15.6186,15.4692,15.5279,211300.0
2008-12-15 15:30:00,29.1,29.61,28.97,29.27,505300.0,15.5279,15.8001,15.4586,15.6186,505300.0
2008-12-16 09:30:00,29.56,29.87,29.02,29.64,298100.0,15.7734,15.9388,15.4852,15.8161,298100.0
2008-12-16 10:00:00,29.62,30.05,29.61,29.9,145600.0,15.8054,16.0349,15.8001,15.9548,145600.0
2008-12-16 10:30:00,29.9,29.99,29.57,29.62,177300.0,15.9548,16.0028,15.7787,15.8054,177300.0
2008-12-16 11:00:00,29.63,29.7,29.57,29.65,115500.0,15.8107,15.8481,15.7787,15.8214,115500.0
2008-12-16 11:30:00,29.66,29.73,29.45,29.54,176900.0,15.8267,15.8641,15.7147,15.7627,176900.0
2008-12-16 12:00:00,29.54,29.55,29.42,29.49,77200.0,15.7627,15.7681,15.6987,15.736,77200.0
2008-12-16 12:30:00,29.49,29.6,29.38,29.45,128100.0,15.736,15.7947,15.6773,15.7147,128100.0
2008-12-16 13:00:00,29.46,29.59,29.44,29.53,128300.0,15.72,15.7894,15.7094,15.7574,128300.0
2008-12-16 13:30:00,29.52,29.57,29.42,29.46,104900.0,15.752,15.7787,15.6987,15.72,104900.0
2008-12-16 14:00:00,29.46,29.96,29.34,29.5,234400.0,15.72,15.9868,15.656,15.7414,234400.0
2008-12-16 14:30:00,29.5,29.89,29.36,29.68,303500.0,15.7414,15.9495,15.6667,15.8374,303500.0
2008-12-16 15:00:00,29.67,30.22,29.36,30.1,525200.0,15.8321,16.1256,15.6667,16.0615,525200.0
2008-12-16 15:30:00,30.1,30.24,29.7,30.01,586000.0,16.0615,16.1362,15.8481,16.0135,586000.0
2008-12-17 09:30:00,29.58,29.58,28.64,28.85,408500.0,15.7841,15.7841,15.2825,15.3945,408500.0
2008-12-17 10:00:00,28.85,28.89,28.5,28.61,324600.0,15.3945,15.4159,15.2078,15.2665,324600.0
2008-12-17 10:30:00,28.59,28.65,28.44,28.6,447800.0,15.2558,15.2878,15.1757,15.2611,447800.0
2008-12-17 11:00:00,28.6,28.61,28.32,28.5,255200.0,15.2611,15.2665,15.1117,15.2078,255200.0
2008-12-17 11:30:00,28.49,28.62,28.3,28.55,255700.0,15.2024,15.2718,15.101,15.2344,255700.0
2008-12-17 12:00:00,28.57,28.67,28.5,28.54,271700.0,15.2451,15.2985,15.2078,15.2291,271700.0
2008-12-17 12:30:00,28.54,28.58,28.28,28.3,208200.0,15.2291,15.2505,15.0904,15.101,208200.0
2008-12-17 13:00:00,28.3,28.62,28.28,28.42,200400.0,15.101,15.2718,15.0904,15.1651,200400.0
2008-12-17 13:30:00,28.41,28.59,28.41,28.49,150900.0,15.1597,15.2558,15.1597,15.2024,150900.0
2008-12-17 14:00:00,28.49,28.61,28.43,28.44,208500.0,15.2024,15.2665,15.1704,15.1757,208500.0
2008-12-17 14:30:00,28.44,28.5,28.23,28.4,254600.0,15.1757,15.2078,15.0637,15.1544,254600.0
2008-12-17 15:00:00,28.4,28.53,28.2,28.26,431100.0,15.1544,15.2238,15.0477,15.0797,431100.0
2008-12-17 15:30:00,28.25,28.32,28.03,28.1,670700.0,15.0744,15.1117,14.957,14.9943,670700.0
2008-12-18 09:30:00,28.16,28.58,28.12,28.46,328400.0,15.0263,15.2505,15.005,15.1864,328400.0
2008-12-18 10:00:00,28.48,28.73,28.47,28.54,498300.0,15.1971,15.3305,15.1918,15.2291,498300.0
2008-12-18 10:30:00,28.54,28.73,28.53,28.67,370300.0,15.2291,15.3305,15.2238,15.2985,370300.0
2008-12-18 11:00:00,28.67,28.74,28.65,28.69,227800.0,15.2985,15.3358,15.2878,15.3092,227800.0
2008-12-18 11:30:00,28.71,28.79,28.61,28.73,235700.0,15.3198,15.3625,15.2665,15.3305,235700.0
2008-12-18 12:00:00,28.73,28.75,28.66,28.7,183400.0,15.3305,15.3412,15.2931,15.3145,183400.0
2008-12-18 12:30:00,28.7,28.85,28.7,28.73,296800.0,15.3145,15.3945,15.3145,15.3305,296800.0
2008-12-18 13:00:00,28.74,28.85,28.74,28.83,162000.0,15.3358,15.3945,15.3358,15.3839,162000.0
2008-12-18 13:30:00,28.82,28.85,28.62,28.78,195800.0,15.3785,15.3945,15.2718,15.3572,195800.0
2008-12-18 14:00:00,28.77,28.94,28.6,28.76,254900.0,15.3518,15.4426,15.2611,15.3465,254900.0
2008-12-18 14:30:00,28.76,28.77,28.44,28.58,441700.0,15.3465,15.3518,15.1757,15.2505,441700.0
2008-12-18 15:00:00,28.57,28.62,28.09,28.11,427900.0,15.2451,15.2718,14.989,14.9997,427900.0
2008-12-18 15:30:00,28.11,28.43,28.09,28.26,678000.0,14.9997,15.1704,14.989,15.0797,678000.0
2008-12-19 09:30:00,28.43,28.95,28.39,28.85,1258700.0,15.1704,15.4479,15.1491,15.3945,1258700.0
2008-12-19 10:00:00,28.86,29.31,28.81,29.23,229400.0,15.3999,15.64,15.3732,15.5973,229400.0
2008-12-19 10:30:00,29.25,29.33,29.16,29.21,182400.0,15.608,15.6507,15.5599,15.5866,182400.0
2008-12-19 11:00:00,29.19,29.39,29.17,29.37,209600.0,15.576,15.6827,15.5653,15.672,209600.0
2008-12-19 11:30:00,29.37,29.45,29.18,29.21,196100.0,15.672,15.7147,15.5706,15.5866,196100.0
2008-12-19 12:00:00,29.22,29.26,28.88,29.14,186200.0,15.592,15.6133,15.4105,15.5493,186200.0
2008-12-19 12:30:00,29.14,29.16,29.06,29.12,85600.0,15.5493,15.5599,15.5066,15.5386,85600.0
2008-12-19 13:00:00,29.12,29.25,29.08,29.22,170700.0,15.5386,15.608,15.5173,15.592,170700.0
2008-12-19 13:30:00,29.2,29.3,29.15,29.16,190100.0,15.5813,15.6347,15.5546,15.5599,190100.0
2008-12-19 14:00:00,29.17,29.25,29.0,29.11,265900.0,15.5653,15.608,15.4746,15.5333,265900.0
2008-12-19 14:30:00,29.12,29.41,29.05,29.19,296000.0,15.5386,15.6933,15.5012,15.576,296000.0
2008-12-19 15:00:00,29.2,29.2,28.89,28.97,290600.0,15.5813,15.5813,15.4159,15.4586,290600.0
2008-12-19 15:30:00,28.96,28.98,28.55,28.71,488200.0,15.4532,15.4639,15.2344,15.3198,488200.0
2008-12-22 09:30:00,28.71,29.13,28.33,28.56,178800.0,15.3198,15.5439,15.1171,15.2398,178800.0
2008-12-22 10:00:00,28.56,28.78,28.43,28.78,161800.0,15.2398,15.3572,15.1704,15.3572,161800.0
2008-12-22 10:30:00,28.78,29.03,28.76,28.91,194100.0,15.3572,15.4906,15.3465,15.4265,194100.0
2008-12-22 11:00:00,28.92,28.95,28.6,28.62,167700.0,15.4319,15.4479,15.2611,15.2718,167700.0
2008-12-22 11:30:00,28.62,28.63,28.43,28.62,149200.0,15.2718,15.2771,15.1704,15.2718,149200.0
2008-12-22 12:00:00,28.62,28.62,28.45,28.51,116400.0,15.2718,15.2718,15.1811,15.2131,116400.0
2008-12-22 12:30:00,28.51,28.64,28.47,28.54,120900.0,15.2131,15.2825,15.1918,15.2291,120900.0
2008-12-22 13:00:00,28.54,28.61,28.45,28.49,135300.0,15.2291,15.2665,15.1811,15.2024,135300.0
2008-12-22 13:30:00,28.49,28.5,28.14,28.21,375300.0,15.2024,15.2078,15.0157,15.053,375300.0
2008-12-22 14:00:00,28.2,28.29,27.89,27.98,214500.0,15.0477,15.0957,14.8823,14.9303,214500.0
2008-12-22 14:30:00,27.98,28.12,27.89,27.94,195700.0,14.9303,15.005,14.8823,14.9089,195700.0
2008-12-22 15:00:00,27.93,27.99,27.63,27.71,263500.0,14.9036,14.9356,14.7435,14.7862,263500.0
2008-12-22 15:30:00,27.72,28.19,27.69,28.13,511100.0,14.7916,15.0423,14.7755,15.0103,511100.0
2008-12-23 09:30:00,28.32,28.37,27.93,28.09,153700.0,15.1117,15.1384,14.9036,14.989,153700.0
2008-12-23 10:00:00,28.06,28.28,27.96,28.26,200500.0,14.973,15.0904,14.9196,15.0797,200500.0
2008-12-23 10:30:00,28.27,28.39,28.16,28.17,121600.0,15.085,15.1491,15.0263,15.0317,121600.0
2008-12-23 11:00:00,28.16,28.35,28.1,28.11,137700.0,15.0263,15.1277,14.9943,14.9997,137700.0
2008-12-23 11:30:00,28.12,28.28,28.01,28.04,78800.0,15.005,15.0904,14.9463,14.9623,78800.0
2008-12-23 12:00:00,28.03,28.09,27.94,28.03,90900.0,14.957,14.989,14.9089,14.957,90900.0
2008-12-23 12:30:00,28.03,28.05,27.98,28.0,144000.0,14.957,14.9676,14.9303,14.941,144000.0
2008-12-23 13:00:00,28.0,28.02,27.9,27.95,83000.0,14.941,14.9516,14.8876,14.9143,83000.0
2008-12-23 13:30:00,27.93,27.98,27.85,27.95,105000.0,14.9036,14.9303,14.8609,14.9143,105000.0
2008-12-23 14:00:00,27.95,28.07,27.91,27.92,131000.0,14.9143,14.9783,14.8929,14.8983,131000.0
2008-12-23 14:30:00,27.92,27.94,27.69,27.73,152600.0,14.8983,14.9089,14.7755,14.7969,152600.0
2008-12-23 15:00:00,27.73,27.89,27.6,27.82,231200.0,14.7969,14.8823,14.7275,14.8449,231200.0
2008-12-23 15:30:00,27.83,27.89,27.61,27.74,216800.0,14.8503,14.8823,14.7329,14.8022,216800.0
2008-12-24 09:30:00,27.77,28.0,27.65,27.9,66900.0,14.8182,14.941,14.7542,14.8876,66900.0
2008-12-24 10:00:00,27.87,27.97,27.78,27.87,67300.0,14.8716,14.925,14.8236,14.8716,67300.0
2008-12-24 10:30:00,27.86,27.95,27.82,27.93,51600.0,14.8663,14.9143,14.8449,14.9036,51600.0
2008-12-24 11:00:00,27.92,28.05,27.92,27.98,34600.0,14.8983,14.9676,14.8983,14.9303,34600.0
2008-12-24 11:30:00,27.97,28.01,27.95,27.96,35700.0,14.925,14.9463,14.9143,14.9196,35700.0
2008-12-24 12:00:00,27.97,28.0,27.9,27.91,36100.0,14.925,14.941,14.8876,14.8929,36100.0
2008-12-24 12:30:00,27.91,27.97,27.85,27.86,54900.0,14.8929,14.925,14.8609,14.8663,54900.0
2008-12-26 09:30:00,28.06,28.48,27.97,28.45,64600.0,14.973,15.1971,14.925,15.1811,64600.0
2008-12-26 10:00:00,28.46,28.49,28.29,28.29,56800.0,15.1864,15.2024,15.0957,15.0957,56800.0
2008-12-26 10:30:00,28.31,28.37,28.26,28.37,71800.0,15.1064,15.1384,15.0797,15.1384,71800.0
2008-12-26 11:00:00,28.38,28.42,28.34,28.35,32000.0,15.1437,15.1651,15.1224,15.1277,32000.0
2008-12-26 11:30:00,28.35,28.42,28.33,28.41,17800.0,15.1277,15.1651,15.1171,15.1597,17800.0
2008-12-26 12:00:00,28.41,28.46,28.41,28.42,34500.0,15.1597,15.1864,15.1597,15.1651,34500.0
2008-12-26 12:30:00,28.43,28.43,28.35,28.38,36300.0,15.1704,15.1704,15.1277,15.1437,36300.0
2008-12-26 13:00:00,28.37,28.38,28.26,28.26,19100.0,15.1384,15.1437,15.0797,15.0797,19100.0
2008-12-26 13:30:00,28.27,28.3,28.23,28.26,36900.0,15.085,15.101,15.0637,15.0797,36900.0
2008-12-26 14:00:00,28.25,28.28,28.18,28.19,35300.0,15.0744,15.0904,15.037,15.0423,35300.0
2008-12-26 14:30:00,28.18,28.22,28.17,28.21,52300.0,15.037,15.0584,15.0317,15.053,52300.0
2008-12-26 15:00:00,28.21,28.33,28.2,28.3,69200.0,15.053,15.1171,15.0477,15.101,69200.0
2008-12-26 15:30:00,28.29,28.35,28.25,28.34,144400.0,15.0957,15.1277,15.0744,15.1224,144400.0
2008-12-29 09:30:00,28.33,28.34,27.93,28.05,66300.0,15.1171,15.1224,14.9036,14.9676,66300.0
2008-12-29 10:00:00,28.04,28.43,28.04,28.37,106100.0,14.9623,15.1704,14.9623,15.1384,106100.0
2008-12-29 10:30:00,28.37,28.37,28.24,28.26,69100.0,15.1384,15.1384,15.069,15.0797,69100.0
2008-12-29 11:00:00,28.26,28.29,28.14,28.16,54100.0,15.0797,15.0957,15.0157,15.0263,54100.0
2008-12-29 11:30:00,28.16,28.23,28.16,28.22,53900.0,15.0263,15.0637,15.0263,15.0584,53900.0
2008-12-29 12:00:00,28.22,28.24,28.12,28.13,38700.0,15.0584,15.069,15.005,15.0103,38700.0
2008-12-29 12:30:00,28.13,28.17,28.08,28.08,68800.0,15.0103,15.0317,14.9837,14.9837,68800.0
2008-12-29 13:00:00,28.08,28.11,28.0,28.02,67900.0,14.9837,14.9997,14.941,14.9516,67900.0
2008-12-29 13:30:00,28.03,28.05,27.93,27.97,76300.0,14.957,14.9676,14.9036,14.925,76300.0
2008-12-29 14:00:00,27.97,27.97,27.78,27.85,117300.0,14.925,14.925,14.8236,14.8609,117300.0
2008-12-29 14:30:00,27.86,28.0,27.84,27.94,115900.0,14.8663,14.941,14.8556,14.9089,115900.0
2008-12-29 15:00:00,27.94,28.17,27.94,27.99,139600.0,14.9089,15.0317,14.9089,14.9356,139600.0
2008-12-29 15:30:00,27.99,28.24,27.9,28.24,258200.0,14.9356,15.069,14.8876,15.069,258200.0
2008-12-30 09:30:00,28.42,28.52,28.32,28.38,125600.0,15.1651,15.2184,15.1117,15.1437,125600.0
2008-12-30 10:00:00,28.37,28.4,28.05,28.1,190400.0,15.1384,15.1544,14.9676,14.9943,190400.0
2008-12-30 10:30:00,28.11,28.13,27.71,27.75,215100.0,14.9997,15.0103,14.7862,14.8076,215100.0
2008-12-30 11:00:00,27.76,27.77,27.59,27.67,201500.0,14.8129,14.8182,14.7222,14.7649,201500.0
2008-12-30 11:30:00,27.68,27.93,27.68,27.83,190000.0,14.7702,14.9036,14.7702,14.8503,190000.0
2008-12-30 12:00:00,27.83,27.91,27.79,27.89,171200.0,14.8503,14.8929,14.8289,14.8823,171200.0
2008-12-30 12:30:00,27.89,27.93,27.75,27.85,205100.0,14.8823,14.9036,14.8076,14.8609,205100.0
2008-12-30 13:00:00,27.85,27.87,27.6,27.71,155900.0,14.8609,14.8716,14.7275,14.7862,155900.0
2008-12-30 13:30:00,27.7,27.71,27.53,27.59,180600.0,14.7809,14.7862,14.6902,14.7222,180600.0
2008-12-30 14:00:00,27.59,27.61,27.51,27.57,208400.0,14.7222,14.7329,14.6795,14.7115,208400.0
2008-12-30 14:30:00,27.57,27.6,27.4,27.53,235800.0,14.7115,14.7275,14.6208,14.6902,235800.0
2008-12-30 15:00:00,27.54,27.88,27.54,27.86,207200.0,14.6955,14.8769,14.6955,14.8663,207200.0
2008-12-30 15:30:00,27.86,28.22,27.85,28.14,583900.0,14.8663,15.0584,14.8609,15.0157,583900.0
2008-12-31 09:30:00,27.74,28.53,27.74,28.53,369800.0,14.8022,15.2238,14.8022,15.2238,369800.0
2008-12-31 10:00:00,28.52,28.72,28.5,28.53,300000.0,15.2184,15.3252,15.2078,15.2238,300000.0
2008-12-31 10:30:00,28.53,28.59,28.37,28.52,261100.0,15.2238,15.2558,15.1384,15.2184,261100.0
2008-12-31 11:00:00,28.53,28.57,28.38,28.57,201500.0,15.2238,15.2451,15.1437,15.2451,201500.0
2008-12-31 11:30:00,28.57,28.65,28.57,28.6,189000.0,15.2451,15.2878,15.2451,15.2611,189000.0
2008-12-31 12:00:00,28.6,28.74,28.6,28.73,150300.0,15.2611,15.3358,15.2611,15.3305,150300.0
2008-12-31 12:30:00,28.72,28.84,28.71,28.8,153300.0,15.3252,15.3892,15.3198,15.3678,153300.0
2008-12-31 13:00:00,28.8,28.82,28.57,28.57,180900.0,15.3678,15.3785,15.2451,15.2451,180900.0
2008-12-31 13:30:00,28.57,28.86,28.57,28.82,217500.0,15.2451,15.3999,15.2451,15.3785,217500.0
2008-12-31 14:00:00,28.83,29.07,28.83,29.03,263200.0,15.3839,15.5119,15.3839,15.4906,263200.0
2008-12-31 14:30:00,29.03,29.07,28.86,29.0,277900.0,15.4906,15.5119,15.3999,15.4746,277900.0
2008-12-31 15:00:00,29.01,29.18,28.96,29.1,345800.0,15.4799,15.5706,15.4532,15.5279,345800.0
2008-12-31 15:30:00,29.1,29.23,28.96,29.16,820600.0,15.5279,15.5973,15.4532,15.5599,820600.0
2009-01-02 09:30:00,29.24,29.29,28.87,29.1,239900.0,15.6026,15.6293,15.4052,15.5279,239900.0
2009-01-02 10:00:00,29.1,29.29,29.05,29.15,329900.0,15.5279,15.6293,15.5012,15.5546,329900.0
2009-01-02 10:30:00,29.16,29.18,29.01,29.04,300600.0,15.5599,15.5706,15.4799,15.4959,300600.0
2009-01-02 11:00:00,29.04,29.29,29.01,29.24,378100.0,15.4959,15.6293,15.4799,15.6026,378100.0
2009-01-02 11:30:00,29.25,29.25,29.14,29.15,173500.0,15.608,15.608,15.5493,15.5546,173500.0
2009-01-02 12:00:00,29.17,29.24,29.12,29.21,79900.0,15.5653,15.6026,15.5386,15.5866,79900.0
2009-01-02 12:30:00,29.21,29.36,29.18,29.31,175800.0,15.5866,15.6667,15.5706,15.64,175800.0
2009-01-02 13:00:00,29.3,29.54,29.27,29.53,116800.0,15.6347,15.7627,15.6186,15.7574,116800.0
2009-01-02 13:30:00,29.52,29.76,29.49,29.73,162000.0,15.752,15.8801,15.736,15.8641,162000.0
2009-01-02 14:00:00,29.74,29.89,29.69,29.89,187600.0,15.8694,15.9495,15.8428,15.9495,187600.0
2009-01-02 14:30:00,29.89,29.94,29.84,29.91,123000.0,15.9495,15.9762,15.9228,15.9602,123000.0
2009-01-02 15:00:00,29.92,30.05,29.91,29.98,190700.0,15.9655,16.0349,15.9602,15.9975,190700.0
2009-01-02 15:30:00,29.97,30.21,29.9,30.0,541500.0,15.9922,16.1202,15.9548,16.0082,541500.0
2009-01-05 09:30:00,30.2,30.99,30.1,30.67,526400.0,16.1149,16.5364,16.0615,16.3657,526400.0
2009-01-05 10:00:00,30.68,30.8,30.56,30.78,283600.0,16.371,16.4351,16.307,16.4244,283600.0
2009-01-05 10:30:00,30.78,30.86,30.59,30.85,198600.0,16.4244,16.4671,16.323,16.4617,198600.0
2009-01-05 11:00:00,30.85,30.9,30.47,30.6,186900.0,16.4617,16.4884,16.259,16.3283,186900.0
2009-01-05 11:30:00,30.6,30.63,30.48,30.53,199000.0,16.3283,16.3443,16.2643,16.291,199000.0
2009-01-05 12:00:00,30.54,30.62,30.41,30.56,196200.0,16.2963,16.339,16.227,16.307,196200.0
2009-01-05 12:30:00,30.55,30.55,30.25,30.41,172300.0,16.3017,16.3017,16.1416,16.227,172300.0
2009-01-05 13:00:00,30.42,30.49,30.32,30.36,121700.0,16.2323,16.2696,16.1789,16.2003,121700.0
2009-01-05 13:30:00,30.36,30.47,30.18,30.45,173000.0,16.2003,16.259,16.1042,16.2483,173000.0
2009-01-05 14:00:00,30.45,30.47,30.14,30.17,159800.0,16.2483,16.259,16.0829,16.0989,159800.0
2009-01-05 14:30:00,30.17,30.39,30.15,30.25,166600.0,16.0989,16.2163,16.0882,16.1416,166600.0
2009-01-05 15:00:00,30.25,30.35,30.11,30.26,286300.0,16.1416,16.1949,16.0669,16.1469,286300.0
2009-01-05 15:30:00,30.25,30.81,30.23,30.69,683300.0,16.1416,16.4404,16.1309,16.3764,683300.0
2009-01-06 09:30:00,30.81,31.35,30.39,31.19,211100.0,16.4404,16.7285,16.2163,16.6432,211100.0
2009-01-06 10:00:00,31.19,31.37,30.63,30.64,176600.0,16.6432,16.7392,16.3443,16.3497,176600.0
2009-01-06 10:30:00,30.64,31.05,30.64,30.85,197600.0,16.3497,16.5685,16.3497,16.4617,197600.0
2009-01-06 11:00:00,30.86,30.87,30.67,30.71,88500.0,16.4671,16.4724,16.3657,16.387,88500.0
2009-01-06 11:30:00,30.7,30.79,30.64,30.75,109500.0,16.3817,16.4297,16.3497,16.4084,109500.0
2009-01-06 12:00:00,30.75,30.81,30.67,30.67,159200.0,16.4084,16.4404,16.3657,16.3657,159200.0
2009-01-06 12:30:00,30.67,30.81,30.64,30.65,215600.0,16.3657,16.4404,16.3497,16.355,215600.0
2009-01-06 13:00:00,30.64,30.67,30.44,30.63,191900.0,16.3497,16.3657,16.243,16.3443,191900.0
2009-01-06 13:30:00,30.62,30.97,30.6,30.91,154000.0,16.339,16.5258,16.3283,16.4938,154000.0
2009-01-06 14:00:00,30.9,31.2,30.79,31.18,193800.0,16.4884,16.6485,16.4297,16.6378,193800.0
2009-01-06 14:30:00,31.17,31.3,31.16,31.27,202900.0,16.6325,16.7019,16.6272,16.6859,202900.0
2009-01-06 15:00:00,31.28,31.32,30.92,31.0,290600.0,16.6912,16.7125,16.4991,16.5418,290600.0
2009-01-06 15:30:00,31.0,31.08,30.79,31.02,438200.0,16.5418,16.5845,16.4297,16.5525,438200.0
2009-01-07 09:30:00,30.77,31.59,30.62,30.91,458900.0,16.4191,16.8566,16.339,16.4938,458900.0
2009-01-07 10:00:00,30.95,31.28,30.9,31.25,240400.0,16.5151,16.6912,16.4884,16.6752,240400.0
2009-01-07 10:30:00,31.24,31.26,30.97,31.22,352600.0,16.6698,16.6805,16.5258,16.6592,352600.0
2009-01-07 11:00:00,31.22,31.35,31.1,31.34,284700.0,16.6592,16.7285,16.5951,16.7232,284700.0
2009-01-07 11:30:00,31.35,31.59,31.32,31.59,306100.0,16.7285,16.8566,16.7125,16.8566,306100.0
2009-01-07 12:00:00,31.59,31.76,31.48,31.73,203500.0,16.8566,16.9473,16.7979,16.9313,203500.0
2009-01-07 12:30:00,31.72,31.72,31.36,31.4,149000.0,16.926,16.926,16.7339,16.7552,149000.0
2009-01-07 13:00:00,31.38,31.4,31.31,31.33,70100.0,16.7446,16.7552,16.7072,16.7179,70100.0
2009-01-07 13:30:00,31.33,31.39,31.23,31.23,121200.0,16.7179,16.7499,16.6645,16.6645,121200.0
2009-01-07 14:00:00,31.25,31.29,31.17,31.28,208000.0,16.6752,16.6965,16.6325,16.6912,208000.0
2009-01-07 14:30:00,31.27,31.29,31.09,31.15,135300.0,16.6859,16.6965,16.5898,16.6218,135300.0
2009-01-07 15:00:00,31.14,31.17,30.95,30.99,205400.0,16.6165,16.6325,16.5151,16.5364,205400.0
2009-01-07 15:30:00,31.0,31.05,30.79,30.97,527500.0,16.5418,16.5685,16.4297,16.5258,527500.0
2009-01-08 09:30:00,30.91,30.96,30.62,30.7,136100.0,16.4938,16.5204,16.339,16.3817,136100.0
2009-01-08 10:00:00,30.7,30.83,30.63,30.78,121600.0,16.3817,16.4511,16.3443,16.4244,121600.0
2009-01-08 10:30:00,30.77,30.9,30.65,30.65,104500.0,16.4191,16.4884,16.355,16.355,104500.0
2009-01-08 11:00:00,30.66,30.76,30.55,30.55,109900.0,16.3604,16.4137,16.3017,16.3017,109900.0
2009-01-08 11:30:00,30.54,30.65,30.47,30.62,106900.0,16.2963,16.355,16.259,16.339,106900.0
2009-01-08 12:00:00,30.62,30.73,30.59,30.71,83400.0,16.339,16.3977,16.323,16.387,83400.0
2009-01-08 12:30:00,30.7,30.85,30.68,30.73,120000.0,16.3817,16.4617,16.371,16.3977,120000.0
2009-01-08 13:00:00,30.73,30.75,30.65,30.7,71400.0,16.3977,16.4084,16.355,16.3817,71400.0
2009-01-08 13:30:00,30.69,30.82,30.68,30.81,106700.0,16.3764,16.4457,16.371,16.4404,106700.0
2009-01-08 14:00:00,30.79,30.92,30.75,30.84,125500.0,16.4297,16.4991,16.4084,16.4564,125500.0
2009-01-08 14:30:00,30.83,30.97,30.78,30.88,122200.0,16.4511,16.5258,16.4244,16.4777,122200.0
2009-01-08 15:00:00,30.87,30.95,30.68,30.73,154800.0,16.4724,16.5151,16.371,16.3977,154800.0
2009-01-08 15:30:00,30.75,30.97,30.7,30.96,288700.0,16.4084,16.5258,16.3817,16.5204,288700.0
2009-01-09 09:30:00,31.0,31.11,30.65,30.8,155500.0,16.5418,16.6005,16.355,16.4351,155500.0
2009-01-09 10:00:00,30.79,30.89,30.72,30.76,177800.0,16.4297,16.4831,16.3924,16.4137,177800.0
2009-01-09 10:30:00,30.74,31.07,30.69,31.04,153100.0,16.403,16.5791,16.3764,16.5631,153100.0
2009-01-09 11:00:00,31.04,31.17,30.89,30.95,170400.0,16.5631,16.6325,16.4831,16.5151,170400.0
2009-01-09 11:30:00,30.94,30.95,30.57,30.6,123300.0,16.5098,16.5151,16.3123,16.3283,123300.0
2009-01-09 12:00:00,30.6,30.76,30.59,30.69,103100.0,16.3283,16.4137,16.323,16.3764,103100.0
2009-01-09 12:30:00,30.68,30.73,30.6,30.61,76000.0,16.371,16.3977,16.3283,16.3337,76000.0
2009-01-09 13:00:00,30.62,30.71,30.52,30.63,140500.0,16.339,16.387,16.2856,16.3443,140500.0
2009-01-09 13:30:00,30.63,30.78,30.63,30.75,192800.0,16.3443,16.4244,16.3443,16.4084,192800.0
2009-01-09 14:00:00,30.75,30.97,30.75,30.8,160600.0,16.4084,16.5258,16.4084,16.4351,160600.0
2009-01-09 14:30:00,30.8,30.97,30.79,30.82,160800.0,16.4351,16.5258,16.4297,16.4457,160800.0
2009-01-09 15:00:00,30.82,30.94,30.6,30.79,256200.0,16.4457,16.5098,16.3283,16.4297,256200.0
2009-01-09 15:30:00,30.8,30.96,30.48,30.57,471200.0,16.4351,16.5204,16.2643,16.3123,471200.0
2009-01-12 09:30:00,30.64,30.64,30.32,30.42,95700.0,16.3497,16.3497,16.1789,16.2323,95700.0
2009-01-12 10:00:00,30.4,30.41,30.19,30.23,74700.0,16.2216,16.227,16.1096,16.1309,74700.0
2009-01-12 10:30:00,30.23,30.57,30.19,30.54,113300.0,16.1309,16.3123,16.1096,16.2963,113300.0
2009-01-12 11:00:00,30.54,30.69,30.52,30.64,141800.0,16.2963,16.3764,16.2856,16.3497,141800.0
2009-01-12 11:30:00,30.63,30.68,30.52,30.61,106000.0,16.3443,16.371,16.2856,16.3337,106000.0
2009-01-12 12:00:00,30.61,30.64,30.51,30.53,100900.0,16.3337,16.3497,16.2803,16.291,100900.0
2009-01-12 12:30:00,30.53,30.75,30.53,30.74,132300.0,16.291,16.4084,16.291,16.403,132300.0
2009-01-12 13:00:00,30.73,30.83,30.73,30.78,100400.0,16.3977,16.4511,16.3977,16.4244,100400.0
2009-01-12 13:30:00,30.8,30.8,30.61,30.62,120100.0,16.4351,16.4351,16.3337,16.339,120100.0
2009-01-12 14:00:00,30.62,30.68,30.59,30.64,234300.0,16.339,16.371,16.323,16.3497,234300.0
2009-01-12 14:30:00,30.64,30.65,30.44,30.45,182700.0,16.3497,16.355,16.243,16.2483,182700.0
2009-01-12 15:00:00,30.45,30.68,30.39,30.55,260600.0,16.2483,16.371,16.2163,16.3017,260600.0
2009-01-12 15:30:00,30.54,30.61,30.36,30.38,507900.0,16.2963,16.3337,16.2003,16.2109,507900.0
2009-01-13 09:30:00,30.4,30.48,30.01,30.21,217000.0,16.2216,16.2643,16.0135,16.1202,217000.0
2009-01-13 10:00:00,30.23,30.33,30.0,30.06,185500.0,16.1309,16.1843,16.0082,16.0402,185500.0
2009-01-13 10:30:00,30.06,30.13,29.88,29.89,157600.0,16.0402,16.0775,15.9441,15.9495,157600.0
2009-01-13 11:00:00,29.89,29.9,29.57,29.82,167300.0,15.9495,15.9548,15.7787,15.9121,167300.0
2009-01-13 11:30:00,29.83,29.9,29.49,29.69,209900.0,15.9175,15.9548,15.736,15.8428,209900.0
2009-01-13 12:00:00,29.7,29.77,29.58,29.64,128800.0,15.8481,15.8854,15.7841,15.8161,128800.0
2009-01-13 12:30:00,29.63,29.73,29.55,29.56,119000.0,15.8107,15.8641,15.7681,15.7734,119000.0
2009-01-13 13:00:00,29.56,29.71,29.56,29.64,97300.0,15.7734,15.8534,15.7734,15.8161,97300.0
2009-01-13 13:30:00,29.63,29.81,29.55,29.57,98900.0,15.8107,15.9068,15.7681,15.7787,98900.0
2009-01-13 14:00:00,29.56,29.72,29.56,29.57,90700.0,15.7734,15.8588,15.7734,15.7787,90700.0
2009-01-13 14:30:00,29.59,29.95,29.58,29.84,154100.0,15.7894,15.9815,15.7841,15.9228,154100.0
2009-01-13 15:00:00,29.85,29.85,29.55,29.61,224000.0,15.9281,15.9281,15.7681,15.8001,224000.0
2009-01-13 15:30:00,29.61,29.9,29.52,29.7,425500.0,15.8001,15.9548,15.752,15.8481,425500.0
2009-01-14 09:30:00,29.3,29.3,28.87,28.93,162400.0,15.6347,15.6347,15.4052,15.4372,162400.0
2009-01-14 10:00:00,28.92,29.07,28.91,28.99,191000.0,15.4319,15.5119,15.4265,15.4692,191000.0
2009-01-14 10:30:00,28.99,29.02,28.55,28.78,225600.0,15.4692,15.4852,15.2344,15.3572,225600.0
2009-01-14 11:00:00,28.77,29.13,28.72,29.08,210200.0,15.3518,15.5439,15.3252,15.5173,210200.0
2009-01-14 11:30:00,29.08,29.2,29.06,29.18,150300.0,15.5173,15.5813,15.5066,15.5706,150300.0
2009-01-14 12:00:00,29.19,29.3,29.09,29.18,114400.0,15.576,15.6347,15.5226,15.5706,114400.0
2009-01-14 12:30:00,29.18,29.44,29.14,29.44,141300.0,15.5706,15.7094,15.5493,15.7094,141300.0
2009-01-14 13:00:00,29.44,29.51,29.24,29.26,72300.0,15.7094,15.7467,15.6026,15.6133,72300.0
2009-01-14 13:30:00,29.26,29.45,29.25,29.42,199600.0,15.6133,15.7147,15.608,15.6987,199600.0
2009-01-14 14:00:00,29.42,29.7,29.4,29.63,154300.0,15.6987,15.8481,15.688,15.8107,154300.0
2009-01-14 14:30:00,29.63,29.89,29.63,29.84,235200.0,15.8107,15.9495,15.8107,15.9228,235200.0
2009-01-14 15:00:00,29.84,29.93,29.48,29.81,599800.0,15.9228,15.9708,15.7307,15.9068,599800.0
2009-01-14 15:30:00,29.8,29.99,29.74,29.87,919900.0,15.9015,16.0028,15.8694,15.9388,919900.0
2009-01-15 09:30:00,29.77,29.97,29.75,29.81,304700.0,15.8854,15.9922,15.8748,15.9068,304700.0
2009-01-15 10:00:00,29.83,30.03,29.67,29.89,265800.0,15.9175,16.0242,15.8321,15.9495,265800.0
2009-01-15 10:30:00,29.89,30.14,29.83,29.91,237500.0,15.9495,16.0829,15.9175,15.9602,237500.0
2009-01-15 11:00:00,29.9,30.01,29.86,29.93,147300.0,15.9548,16.0135,15.9335,15.9708,147300.0
2009-01-15 11:30:00,29.93,29.94,29.76,29.85,139400.0,15.9708,15.9762,15.8801,15.9281,139400.0
2009-01-15 12:00:00,29.86,29.89,29.73,29.82,115000.0,15.9335,15.9495,15.8641,15.9121,115000.0
2009-01-15 12:30:00,29.82,29.86,29.8,29.85,203600.0,15.9121,15.9335,15.9015,15.9281,203600.0
2009-01-15 13:00:00,29.85,29.89,29.68,29.8,180200.0,15.9281,15.9495,15.8374,15.9015,180200.0
2009-01-15 13:30:00,29.81,29.84,29.64,29.75,266800.0,15.9068,15.9228,15.8161,15.8748,266800.0
2009-01-15 14:00:00,29.74,30.05,29.74,30.01,267000.0,15.8694,16.0349,15.8694,16.0135,267000.0
2009-01-15 14:30:00,30.01,30.26,29.92,29.93,257900.0,16.0135,16.1469,15.9655,15.9708,257900.0
2009-01-15 15:00:00,29.92,30.09,29.82,29.9,271100.0,15.9655,16.0562,15.9121,15.9548,271100.0
2009-01-15 15:30:00,29.9,30.2,29.84,30.2,433800.0,15.9548,16.1149,15.9228,16.1149,433800.0
2009-01-16 09:30:00,30.66,30.91,30.44,30.87,422700.0,16.3604,16.4938,16.243,16.4724,422700.0
2009-01-16 10:00:00,30.87,31.01,30.76,30.85,176200.0,16.4724,16.5471,16.4137,16.4617,176200.0
2009-01-16 10:30:00,30.85,31.02,30.82,30.95,160300.0,16.4617,16.5525,16.4457,16.5151,160300.0
2009-01-16 11:00:00,30.95,31.05,30.81,31.03,167200.0,16.5151,16.5685,16.4404,16.5578,167200.0
2009-01-16 11:30:00,31.04,31.04,30.82,30.86,230200.0,16.5631,16.5631,16.4457,16.4671,230200.0
2009-01-16 12:00:00,30.85,30.89,30.58,30.66,162800.0,16.4617,16.4831,16.3177,16.3604,162800.0
2009-01-16 12:30:00,30.65,30.68,30.45,30.56,118800.0,16.355,16.371,16.2483,16.307,118800.0
2009-01-16 13:00:00,30.56,30.74,30.55,30.72,183300.0,16.307,16.403,16.3017,16.3924,183300.0
2009-01-16 13:30:00,30.73,30.88,30.73,30.85,180600.0,16.3977,16.4777,16.3977,16.4617,180600.0
2009-01-16 14:00:00,30.86,30.91,30.72,30.85,174800.0,16.4671,16.4938,16.3924,16.4617,174800.0
2009-01-16 14:30:00,30.86,30.94,30.68,30.93,178900.0,16.4671,16.5098,16.371,16.5044,178900.0
2009-01-16 15:00:00,30.93,31.06,30.81,30.82,269500.0,16.5044,16.5738,16.4404,16.4457,269500.0
2009-01-16 15:30:00,30.82,31.15,30.82,30.91,388800.0,16.4457,16.6218,16.4457,16.4938,388800.0
2009-01-20 09:30:00,30.86,31.35,30.38,30.56,232700.0,16.4671,16.7285,16.2109,16.307,232700.0
2009-01-20 10:00:00,30.56,30.81,30.38,30.81,189200.0,16.307,16.4404,16.2109,16.4404,189200.0
2009-01-20 10:30:00,30.84,30.95,30.69,30.72,189500.0,16.4564,16.5151,16.3764,16.3924,189500.0
2009-01-20 11:00:00,30.71,30.81,30.45,30.52,215300.0,16.387,16.4404,16.2483,16.2856,215300.0
2009-01-20 11:30:00,30.53,30.72,30.42,30.5,104600.0,16.291,16.3924,16.2323,16.275,104600.0
2009-01-20 12:00:00,30.5,30.74,30.34,30.45,207300.0,16.275,16.403,16.1896,16.2483,207300.0
2009-01-20 12:30:00,30.45,30.8,30.43,30.61,128700.0,16.2483,16.4351,16.2376,16.3337,128700.0
2009-01-20 13:00:00,30.59,30.8,30.56,30.76,84000.0,16.323,16.4351,16.307,16.4137,84000.0
2009-01-20 13:30:00,30.76,30.78,30.54,30.59,76900.0,16.4137,16.4244,16.2963,16.323,76900.0
2009-01-20 14:00:00,30.58,30.7,30.48,30.69,123200.0,16.3177,16.3817,16.2643,16.3764,123200.0
2009-01-20 14:30:00,30.68,30.77,30.47,30.54,191800.0,16.371,16.4191,16.259,16.2963,191800.0
2009-01-20 15:00:00,30.54,30.62,30.38,30.55,329200.0,16.2963,16.339,16.2109,16.3017,329200.0
2009-01-20 15:30:00,30.54,30.67,30.28,30.34,711900.0,16.2963,16.3657,16.1576,16.1896,711900.0
2009-01-21 09:30:00,30.91,31.05,30.43,30.77,178800.0,16.4938,16.5685,16.2376,16.4191,178800.0
2009-01-21 10:00:00,30.77,30.86,30.44,30.44,144500.0,16.4191,16.4671,16.243,16.243,144500.0
2009-01-21 10:30:00,30.44,30.54,30.24,30.26,472700.0,16.243,16.2963,16.1362,16.1469,472700.0
2009-01-21 11:00:00,30.28,30.45,30.21,30.43,450400.0,16.1576,16.2483,16.1202,16.2376,450400.0
2009-01-21 11:30:00,30.44,30.45,30.26,30.3,352500.0,16.243,16.2483,16.1469,16.1683,352500.0
2009-01-21 12:00:00,30.31,30.44,30.25,30.25,256300.0,16.1736,16.243,16.1416,16.1416,256300.0
2009-01-21 12:30:00,30.25,30.4,30.19,30.38,182700.0,16.1416,16.2216,16.1096,16.2109,182700.0
2009-01-21 13:00:00,30.38,30.41,30.26,30.31,252100.0,16.2109,16.227,16.1469,16.1736,252100.0
2009-01-21 13:30:00,30.31,30.59,30.28,30.51,347000.0,16.1736,16.323,16.1576,16.2803,347000.0
2009-01-21 14:00:00,30.49,30.52,30.36,30.45,294600.0,16.2696,16.2856,16.2003,16.2483,294600.0
2009-01-21 14:30:00,30.44,30.51,30.39,30.48,386600.0,16.243,16.2803,16.2163,16.2643,386600.0
2009-01-21 15:00:00,30.48,30.56,30.42,30.48,674000.0,16.2643,16.307,16.2323,16.2643,674000.0
2009-01-21 15:30:00,30.49,30.82,30.47,30.72,1414300.0,16.2696,16.4457,16.259,16.3924,1414300.0
2009-01-22 09:30:00,30.46,30.65,30.15,30.47,275800.0,16.2536,16.355,16.0882,16.259,275800.0
2009-01-22 10:00:00,30.47,30.6,30.29,30.32,290600.0,16.259,16.3283,16.1629,16.1789,290600.0
2009-01-22 10:30:00,30.31,30.66,30.24,30.58,233600.0,16.1736,16.3604,16.1362,16.3177,233600.0
2009-01-22 11:00:00,30.58,30.72,30.38,30.49,200000.0,16.3177,16.3924,16.2109,16.2696,200000.0
2009-01-22 11:30:00,30.48,30.49,30.23,30.28,144300.0,16.2643,16.2696,16.1309,16.1576,144300.0
2009-01-22 12:00:00,30.28,30.47,30.23,30.27,451100.0,16.1576,16.259,16.1309,16.1522,451100.0
2009-01-22 12:30:00,30.27,30.45,30.19,30.3,166900.0,16.1522,16.2483,16.1096,16.1683,166900.0
2009-01-22 13:00:00,30.3,30.48,30.11,30.17,120200.0,16.1683,16.2643,16.0669,16.0989,120200.0
2009-01-22 13:30:00,30.17,30.49,30.13,30.43,124800.0,16.0989,16.2696,16.0775,16.2376,124800.0
2009-01-22 14:00:00,30.43,30.72,30.36,30.52,228500.0,16.2376,16.3924,16.2003,16.2856,228500.0
2009-01-22 14:30:00,30.51,30.63,30.35,30.52,213600.0,16.2803,16.3443,16.1949,16.2856,213600.0
2009-01-22 15:00:00,30.53,30.54,30.18,30.42,311800.0,16.291,16.2963,16.1042,16.2323,311800.0
2009-01-22 15:30:00,30.42,30.6,30.29,30.42,486400.0,16.2323,16.3283,16.1629,16.2323,486400.0
2009-01-23 09:30:00,30.24,30.24,29.82,30.2,176700.0,16.1362,16.1362,15.9121,16.1149,176700.0
2009-01-23 10:00:00,30.2,30.33,30.06,30.17,324800.0,16.1149,16.1843,16.0402,16.0989,324800.0
2009-01-23 10:30:00,30.16,30.16,29.72,29.79,245600.0,16.0936,16.0936,15.8588,15.8961,245600.0
2009-01-23 11:00:00,29.8,30.38,29.8,30.33,99700.0,15.9015,16.2109,15.9015,16.1843,99700.0
2009-01-23 11:30:00,30.33,30.51,30.07,30.14,222200.0,16.1843,16.2803,16.0455,16.0829,222200.0
2009-01-23 12:00:00,30.14,30.59,30.09,30.55,102400.0,16.0829,16.323,16.0562,16.3017,102400.0
2009-01-23 12:30:00,30.55,30.7,30.42,30.59,427600.0,16.3017,16.3817,16.2323,16.323,427600.0
2009-01-23 13:00:00,30.58,31.14,30.51,30.98,466900.0,16.3177,16.6165,16.2803,16.5311,466900.0
2009-01-23 13:30:00,30.98,31.12,30.76,31.06,204400.0,16.5311,16.6058,16.4137,16.5738,204400.0
2009-01-23 14:00:00,31.06,31.09,30.78,30.96,258800.0,16.5738,16.5898,16.4244,16.5204,258800.0
2009-01-23 14:30:00,30.96,31.11,30.79,30.83,181000.0,16.5204,16.6005,16.4297,16.4511,181000.0
2009-01-23 15:00:00,30.82,31.06,30.73,30.95,192200.0,16.4457,16.5738,16.3977,16.5151,192200.0
2009-01-23 15:30:00,30.94,31.1,30.8,30.98,352700.0,16.5098,16.5951,16.4351,16.5311,352700.0
2009-01-26 09:30:00,31.02,31.84,31.02,31.5,200900.0,16.5525,16.99,16.5525,16.8086,200900.0
2009-01-26 10:00:00,31.51,31.89,31.49,31.5,243900.0,16.8139,17.0167,16.8032,16.8086,243900.0
2009-01-26 10:30:00,31.5,31.91,31.5,31.79,368800.0,16.8086,17.0274,16.8086,16.9633,368800.0
2009-01-26 11:00:00,31.79,31.92,31.72,31.92,224900.0,16.9633,17.0327,16.926,17.0327,224900.0
2009-01-26 11:30:00,31.92,32.05,31.85,32.0,170200.0,17.0327,17.1021,16.9953,17.0754,170200.0
2009-01-26 12:00:00,31.99,32.09,31.95,32.05,114200.0,17.0701,17.1234,17.0487,17.1021,114200.0
2009-01-26 12:30:00,32.07,32.32,32.0,32.19,180800.0,17.1127,17.2461,17.0754,17.1768,180800.0
2009-01-26 13:00:00,32.18,32.32,32.12,32.18,233800.0,17.1714,17.2461,17.1394,17.1714,233800.0
2009-01-26 13:30:00,32.17,32.18,31.87,31.95,299800.0,17.1661,17.1714,17.006,17.0487,299800.0
2009-01-26 14:00:00,31.97,31.98,31.68,31.86,283600.0,17.0594,17.0647,16.9046,17.0007,283600.0
2009-01-26 14:30:00,31.86,32.25,31.8,32.19,441700.0,17.0007,17.2088,16.9687,17.1768,441700.0
2009-01-26 15:00:00,32.2,32.38,32.11,32.11,621500.0,17.1821,17.2782,17.1341,17.1341,621500.0
2009-01-26 15:30:00,32.12,32.15,31.86,32.0,767800.0,17.1394,17.1554,17.0007,17.0754,767800.0
2009-01-27 09:30:00,32.23,32.36,31.92,31.99,181100.0,17.1981,17.2675,17.0327,17.0701,181100.0
2009-01-27 10:00:00,31.98,32.35,31.81,32.23,752900.0,17.0647,17.2621,16.974,17.1981,752900.0
2009-01-27 10:30:00,32.23,32.48,32.2,32.46,238600.0,17.1981,17.3315,17.1821,17.3208,238600.0
2009-01-27 11:00:00,32.46,32.75,32.42,32.71,178800.0,17.3208,17.4756,17.2995,17.4542,178800.0
2009-01-27 11:30:00,32.72,32.73,32.54,32.56,219200.0,17.4596,17.4649,17.3635,17.3742,219200.0
2009-01-27 12:00:00,32.56,32.8,32.51,32.73,239500.0,17.3742,17.5023,17.3475,17.4649,239500.0
2009-01-27 12:30:00,32.72,32.73,32.52,32.55,207000.0,17.4596,17.4649,17.3529,17.3689,207000.0
2009-01-27 13:00:00,32.55,32.58,32.38,32.41,327600.0,17.3689,17.3849,17.2782,17.2942,327600.0
2009-01-27 13:30:00,32.41,32.7,32.38,32.5,369700.0,17.2942,17.4489,17.2782,17.3422,369700.0
2009-01-27 14:00:00,32.49,32.58,32.34,32.35,369200.0,17.3369,17.3849,17.2568,17.2621,369200.0
2009-01-27 14:30:00,32.35,32.63,32.3,32.56,315200.0,17.2621,17.4116,17.2355,17.3742,315200.0
2009-01-27 15:00:00,32.55,32.75,32.49,32.65,471300.0,17.3689,17.4756,17.3369,17.4222,471300.0
2009-01-27 15:30:00,32.65,32.66,32.37,32.49,490300.0,17.4222,17.4276,17.2728,17.3369,490300.0
2009-01-28 09:30:00,32.94,32.99,32.7,32.86,177600.0,17.577,17.6037,17.4489,17.5343,177600.0
2009-01-28 10:00:00,32.87,32.95,32.61,32.75,182100.0,17.5396,17.5823,17.4009,17.4756,182100.0
2009-01-28 10:30:00,32.75,32.87,32.64,32.69,229800.0,17.4756,17.5396,17.4169,17.4436,229800.0
2009-01-28 11:00:00,32.68,32.85,32.65,32.77,300400.0,17.4382,17.529,17.4222,17.4863,300400.0
2009-01-28 11:30:00,32.78,32.89,32.72,32.83,217400.0,17.4916,17.5503,17.4596,17.5183,217400.0
2009-01-28 12:00:00,32.84,33.08,32.8,33.0,261500.0,17.5236,17.6517,17.5023,17.609,261500.0
2009-01-28 12:30:00,33.01,33.1,33.0,33.05,241900.0,17.6143,17.6624,17.609,17.6357,241900.0
2009-01-28 13:00:00,33.04,33.41,33.03,33.3,282900.0,17.6303,17.8278,17.625,17.7691,282900.0
2009-01-28 13:30:00,33.32,33.53,33.28,33.29,190000.0,17.7797,17.8918,17.7584,17.7637,190000.0
2009-01-28 14:00:00,33.3,33.49,33.21,33.37,248300.0,17.7691,17.8705,17.721,17.8064,248300.0
2009-01-28 14:30:00,33.38,33.4,33.17,33.36,317500.0,17.8118,17.8224,17.6997,17.8011,317500.0
2009-01-28 15:00:00,33.37,33.48,32.95,33.11,375200.0,17.8064,17.8651,17.5823,17.6677,375200.0
2009-01-28 15:30:00,33.1,33.3,32.98,33.21,388000.0,17.6624,17.7691,17.5983,17.721,388000.0
2009-01-29 09:30:00,32.91,33.2,32.62,33.15,172400.0,17.561,17.7157,17.4062,17.689,172400.0
2009-01-29 10:00:00,33.16,33.66,33.05,33.65,205200.0,17.6944,17.9612,17.6357,17.9558,205200.0
2009-01-29 10:30:00,33.65,33.65,33.27,33.41,126300.0,17.9558,17.9558,17.7531,17.8278,126300.0
2009-01-29 11:00:00,33.41,33.43,33.2,33.21,125600.0,17.8278,17.8384,17.7157,17.721,125600.0
2009-01-29 11:30:00,33.2,33.21,32.98,33.08,93400.0,17.7157,17.721,17.5983,17.6517,93400.0
2009-01-29 12:00:00,33.06,33.06,32.77,32.82,129400.0,17.641,17.641,17.4863,17.5129,129400.0
2009-01-29 12:30:00,32.81,32.94,32.56,32.65,91500.0,17.5076,17.577,17.3742,17.4222,91500.0
2009-01-29 13:00:00,32.65,32.72,32.57,32.72,65900.0,17.4222,17.4596,17.3795,17.4596,65900.0
2009-01-29 13:30:00,32.72,32.73,32.49,32.6,91700.0,17.4596,17.4649,17.3369,17.3955,91700.0
2009-01-29 14:00:00,32.61,32.84,32.56,32.84,142300.0,17.4009,17.5236,17.3742,17.5236,142300.0
2009-01-29 14:30:00,32.84,32.97,32.75,32.82,156300.0,17.5236,17.593,17.4756,17.5129,156300.0
2009-01-29 15:00:00,32.83,33.03,32.72,32.84,182600.0,17.5183,17.625,17.4596,17.5236,182600.0
2009-01-29 15:30:00,32.83,33.0,32.64,32.77,406100.0,17.5183,17.609,17.4169,17.4863,406100.0
2009-01-30 09:30:00,32.77,33.1,32.63,32.72,142500.0,17.4863,17.6624,17.4116,17.4596,142500.0
2009-01-30 10:00:00,32.73,32.76,32.33,32.37,299800.0,17.4649,17.4809,17.2515,17.2728,299800.0
2009-01-30 10:30:00,32.38,32.38,31.87,31.9,248000.0,17.2782,17.2782,17.006,17.022,248000.0
2009-01-30 11:00:00,31.9,31.91,31.71,31.79,281100.0,17.022,17.0274,16.9206,16.9633,281100.0
2009-01-30 11:30:00,31.78,31.87,31.63,31.84,176800.0,16.958,17.006,16.878,16.99,176800.0
2009-01-30 12:00:00,31.85,32.01,31.81,31.88,130700.0,16.9953,17.0807,16.974,17.0114,130700.0
2009-01-30 12:30:00,31.87,31.96,31.81,31.9,138800.0,17.006,17.054,16.974,17.022,138800.0
2009-01-30 13:00:00,31.9,32.07,31.76,31.88,230500.0,17.022,17.1127,16.9473,17.0114,230500.0
2009-01-30 13:30:00,31.9,31.9,31.55,31.65,226100.0,17.022,17.022,16.8353,16.8886,226100.0
2009-01-30 14:00:00,31.66,31.89,31.59,31.83,196300.0,16.894,17.0167,16.8566,16.9847,196300.0
2009-01-30 14:30:00,31.83,31.95,31.58,31.7,161600.0,16.9847,17.0487,16.8513,16.9153,161600.0
2009-01-30 15:00:00,31.72,31.91,31.43,31.43,393100.0,16.926,17.0274,16.7712,16.7712,393100.0
2009-01-30 15:30:00,31.45,31.71,31.35,31.55,588100.0,16.7819,16.9206,16.7285,16.8353,588100.0
2009-02-02 09:30:00,31.46,31.46,31.06,31.35,128900.0,16.7872,16.7872,16.5738,16.7285,128900.0
2009-02-02 10:00:00,31.36,31.46,31.13,31.2,219200.0,16.7339,16.7872,16.6111,16.6485,219200.0
2009-02-02 10:30:00,31.21,31.48,31.11,31.47,170400.0,16.6538,16.7979,16.6005,16.7926,170400.0
2009-02-02 11:00:00,31.47,31.64,31.34,31.64,152500.0,16.7926,16.8833,16.7232,16.8833,152500.0
2009-02-02 11:30:00,31.65,31.76,31.56,31.67,136500.0,16.8886,16.9473,16.8406,16.8993,136500.0
2009-02-02 12:00:00,31.67,31.8,31.6,31.65,175500.0,16.8993,16.9687,16.8619,16.8886,175500.0
2009-02-02 12:30:00,31.66,31.96,31.65,31.91,196200.0,16.894,17.054,16.8886,17.0274,196200.0
2009-02-02 13:00:00,31.9,31.93,31.56,31.66,252500.0,17.022,17.038,16.8406,16.894,252500.0
2009-02-02 13:30:00,31.66,31.73,31.35,31.39,338600.0,16.894,16.9313,16.7285,16.7499,338600.0
2009-02-02 14:00:00,31.39,31.51,31.28,31.46,283100.0,16.7499,16.8139,16.6912,16.7872,283100.0
2009-02-02 14:30:00,31.47,31.52,31.34,31.42,378000.0,16.7926,16.8193,16.7232,16.7659,378000.0
2009-02-02 15:00:00,31.42,31.58,31.39,31.53,461600.0,16.7659,16.8513,16.7499,16.8246,461600.0
2009-02-02 15:30:00,31.53,31.62,31.34,31.43,739800.0,16.8246,16.8726,16.7232,16.7712,739800.0
2009-02-03 09:30:00,31.66,31.69,30.84,31.24,263200.0,16.894,16.91,16.4564,16.6698,263200.0
2009-02-03 10:00:00,31.24,31.42,31.02,31.29,276700.0,16.6698,16.7659,16.5525,16.6965,276700.0
2009-02-03 10:30:00,31.28,31.57,31.14,31.3,344900.0,16.6912,16.8459,16.6165,16.7019,344900.0
2009-02-03 11:00:00,31.29,31.61,31.13,31.47,272500.0,16.6965,16.8673,16.6111,16.7926,272500.0
2009-02-03 11:30:00,31.47,31.47,31.17,31.25,243300.0,16.7926,16.7926,16.6325,16.6752,243300.0
2009-02-03 12:00:00,31.26,31.35,31.05,31.1,360700.0,16.6805,16.7285,16.5685,16.5951,360700.0
2009-02-03 12:30:00,31.1,31.15,31.01,31.04,213200.0,16.5951,16.6218,16.5471,16.5631,213200.0
2009-02-03 13:00:00,31.04,31.33,31.0,31.18,179700.0,16.5631,16.7179,16.5418,16.6378,179700.0
2009-02-03 13:30:00,31.19,31.24,31.11,31.2,262500.0,16.6432,16.6698,16.6005,16.6485,262500.0
2009-02-03 14:00:00,31.2,31.25,31.13,31.18,308500.0,16.6485,16.6752,16.6111,16.6378,308500.0
2009-02-03 14:30:00,31.19,31.45,31.19,31.21,461000.0,16.6432,16.7819,16.6432,16.6538,461000.0
2009-02-03 15:00:00,31.21,31.5,31.19,31.36,433700.0,16.6538,16.8086,16.6432,16.7339,433700.0
2009-02-03 15:30:00,31.36,31.51,31.23,31.3,717800.0,16.7339,16.8139,16.6645,16.7019,717800.0
2009-02-04 09:30:00,30.29,31.4,30.28,31.23,313600.0,16.1629,16.7552,16.1576,16.6645,313600.0
2009-02-04 10:00:00,31.24,31.59,31.24,31.59,245100.0,16.6698,16.8566,16.6698,16.8566,245100.0
2009-02-04 10:30:00,31.58,31.71,31.35,31.51,271200.0,16.8513,16.9206,16.7285,16.8139,271200.0
2009-02-04 11:00:00,31.52,31.55,31.28,31.35,175700.0,16.8193,16.8353,16.6912,16.7285,175700.0
2009-02-04 11:30:00,31.35,31.52,31.3,31.35,217700.0,16.7285,16.8193,16.7019,16.7285,217700.0
2009-02-04 12:00:00,31.36,31.41,31.17,31.18,198900.0,16.7339,16.7606,16.6325,16.6378,198900.0
2009-02-04 12:30:00,31.19,31.44,31.16,31.25,94700.0,16.6432,16.7766,16.6272,16.6752,94700.0
2009-02-04 13:00:00,31.25,31.39,31.23,31.37,94300.0,16.6752,16.7499,16.6645,16.7392,94300.0
2009-02-04 13:30:00,31.36,31.37,30.83,30.98,201000.0,16.7339,16.7392,16.4511,16.5311,201000.0
2009-02-04 14:00:00,30.98,31.0,30.74,30.88,144100.0,16.5311,16.5418,16.403,16.4777,144100.0
2009-02-04 14:30:00,30.88,31.16,30.85,31.07,279200.0,16.4777,16.6272,16.4617,16.5791,279200.0
2009-02-04 15:00:00,31.06,31.14,30.94,31.07,281400.0,16.5738,16.6165,16.5098,16.5791,281400.0
2009-02-04 15:30:00,31.07,31.21,31.05,31.1,467100.0,16.5791,16.6538,16.5685,16.5951,467100.0
2009-02-05 09:30:00,31.1,31.27,30.85,31.08,179500.0,16.5951,16.6859,16.4617,16.5845,179500.0
2009-02-05 10:00:00,31.06,31.1,30.85,30.94,122300.0,16.5738,16.5951,16.4617,16.5098,122300.0
2009-02-05 10:30:00,30.94,31.28,30.86,31.24,222200.0,16.5098,16.6912,16.4671,16.6698,222200.0
2009-02-05 11:00:00,31.25,31.39,31.18,31.3,190300.0,16.6752,16.7499,16.6378,16.7019,190300.0
2009-02-05 11:30:00,31.29,31.51,31.27,31.5,164600.0,16.6965,16.8139,16.6859,16.8086,164600.0
2009-02-05 12:00:00,31.5,31.67,31.47,31.49,216100.0,16.8086,16.8993,16.7926,16.8032,216100.0
2009-02-05 12:30:00,31.48,31.64,31.44,31.53,205700.0,16.7979,16.8833,16.7766,16.8246,205700.0
2009-02-05 13:00:00,31.52,31.64,31.41,31.49,108700.0,16.8193,16.8833,16.7606,16.8032,108700.0
2009-02-05 13:30:00,31.49,31.62,31.48,31.55,138100.0,16.8032,16.8726,16.7979,16.8353,138100.0
2009-02-05 14:00:00,31.55,31.75,31.55,31.75,204900.0,16.8353,16.942,16.8353,16.942,204900.0
2009-02-05 14:30:00,31.76,31.79,31.48,31.52,255800.0,16.9473,16.9633,16.7979,16.8193,255800.0
2009-02-05 15:00:00,31.51,31.83,31.39,31.81,267200.0,16.8139,16.9847,16.7499,16.974,267200.0
2009-02-05 15:30:00,31.82,31.93,31.7,31.72,756600.0,16.9793,17.038,16.9153,16.926,756600.0
2009-02-06 09:30:00,31.99,31.99,31.33,31.78,186400.0,17.0701,17.0701,16.7179,16.958,186400.0
2009-02-06 10:00:00,31.79,31.86,31.54,31.72,85500.0,16.9633,17.0007,16.8299,16.926,85500.0
2009-02-06 10:30:00,31.7,31.88,31.68,31.84,119500.0,16.9153,17.0114,16.9046,16.99,119500.0
2009-02-06 11:00:00,31.83,31.93,31.7,31.71,151300.0,16.9847,17.038,16.9153,16.9206,151300.0
2009-02-06 11:30:00,31.72,31.93,31.7,31.88,158400.0,16.926,17.038,16.9153,17.0114,158400.0
2009-02-06 12:00:00,31.89,31.95,31.79,31.83,125400.0,17.0167,17.0487,16.9633,16.9847,125400.0
2009-02-06 12:30:00,31.82,32.4,31.81,32.39,387700.0,16.9793,17.2888,16.974,17.2835,387700.0
2009-02-06 13:00:00,32.39,32.84,32.32,32.68,644000.0,17.2835,17.5236,17.2461,17.4382,644000.0
2009-02-06 13:30:00,32.68,32.82,32.65,32.81,320200.0,17.4382,17.5129,17.4222,17.5076,320200.0
2009-02-06 14:00:00,32.8,32.83,32.67,32.76,658200.0,17.5023,17.5183,17.4329,17.4809,658200.0
2009-02-06 14:30:00,32.75,32.93,32.75,32.87,437300.0,17.4756,17.5716,17.4756,17.5396,437300.0
2009-02-06 15:00:00,32.87,33.02,32.8,32.89,619600.0,17.5396,17.6197,17.5023,17.5503,619600.0
2009-02-06 15:30:00,32.89,32.93,32.63,32.7,1105400.0,17.5503,17.5716,17.4116,17.4489,1105400.0
2009-02-09 09:30:00,32.54,32.88,32.14,32.33,139900.0,17.3635,17.545,17.1501,17.2515,139900.0
2009-02-09 10:00:00,32.32,32.35,31.96,32.13,240900.0,17.2461,17.2621,17.054,17.1448,240900.0
2009-02-09 10:30:00,32.14,32.63,32.13,32.61,186800.0,17.1501,17.4116,17.1448,17.4009,186800.0
2009-02-09 11:00:00,32.61,32.62,32.16,32.17,98600.0,17.4009,17.4062,17.1608,17.1661,98600.0
2009-02-09 11:30:00,32.16,32.23,31.92,32.23,140600.0,17.1608,17.1981,17.0327,17.1981,140600.0
2009-02-09 12:00:00,32.23,32.41,32.23,32.38,127100.0,17.1981,17.2942,17.1981,17.2782,127100.0
2009-02-09 12:30:00,32.38,32.53,32.32,32.48,104600.0,17.2782,17.3582,17.2461,17.3315,104600.0
2009-02-09 13:00:00,32.49,32.55,32.35,32.43,75000.0,17.3369,17.3689,17.2621,17.3048,75000.0
2009-02-09 13:30:00,32.4,32.42,32.22,32.31,74700.0,17.2888,17.2995,17.1928,17.2408,74700.0
2009-02-09 14:00:00,32.32,32.36,32.17,32.2,80600.0,17.2461,17.2675,17.1661,17.1821,80600.0
2009-02-09 14:30:00,32.21,32.37,32.19,32.3,111700.0,17.1874,17.2728,17.1768,17.2355,111700.0
2009-02-09 15:00:00,32.3,32.4,32.11,32.36,225700.0,17.2355,17.2888,17.1341,17.2675,225700.0
2009-02-09 15:30:00,32.37,32.41,32.21,32.31,426000.0,17.2728,17.2942,17.1874,17.2408,426000.0
2009-02-10 09:30:00,32.05,32.17,31.62,31.79,84800.0,17.1021,17.1661,16.8726,16.9633,84800.0
2009-02-10 10:00:00,31.78,32.08,31.77,31.96,103800.0,16.958,17.1181,16.9527,17.054,103800.0
2009-02-10 10:30:00,31.97,32.27,31.96,32.26,85300.0,17.0594,17.2195,17.054,17.2141,85300.0
2009-02-10 11:00:00,32.28,32.4,31.65,31.81,216800.0,17.2248,17.2888,16.8886,16.974,216800.0
2009-02-10 11:30:00,31.8,31.8,31.41,31.5,287000.0,16.9687,16.9687,16.7606,16.8086,287000.0
2009-02-10 12:00:00,31.52,31.63,31.42,31.49,151600.0,16.8193,16.878,16.7659,16.8032,151600.0
2009-02-10 12:30:00,31.47,31.6,31.44,31.58,163000.0,16.7926,16.8619,16.7766,16.8513,163000.0
2009-02-10 13:00:00,31.58,31.59,31.3,31.37,317400.0,16.8513,16.8566,16.7019,16.7392,317400.0
2009-02-10 13:30:00,31.36,31.36,31.22,31.27,189000.0,16.7339,16.7339,16.6592,16.6859,189000.0
2009-02-10 14:00:00,31.25,31.32,31.15,31.16,287800.0,16.6752,16.7125,16.6218,16.6272,287800.0
2009-02-10 14:30:00,31.16,31.16,31.0,31.05,399700.0,16.6272,16.6272,16.5418,16.5685,399700.0
2009-02-10 15:00:00,31.05,31.16,30.85,31.05,603400.0,16.5685,16.6272,16.4617,16.5685,603400.0
2009-02-10 15:30:00,31.05,31.09,30.83,31.01,925300.0,16.5685,16.5898,16.4511,16.5471,925300.0
2009-02-11 09:30:00,31.09,31.37,31.02,31.04,149500.0,16.5898,16.7392,16.5525,16.5631,149500.0
2009-02-11 10:00:00,31.04,31.29,30.99,31.18,185900.0,16.5631,16.6965,16.5364,16.6378,185900.0
2009-02-11 10:30:00,31.17,31.46,31.16,31.37,203200.0,16.6325,16.7872,16.6272,16.7392,203200.0
2009-02-11 11:00:00,31.36,31.5,31.2,31.22,115700.0,16.7339,16.8086,16.6485,16.6592,115700.0
2009-02-11 11:30:00,31.21,31.41,31.11,31.24,158600.0,16.6538,16.7606,16.6005,16.6698,158600.0
2009-02-11 12:00:00,31.23,31.25,31.05,31.18,80900.0,16.6645,16.6752,16.5685,16.6378,80900.0
2009-02-11 12:30:00,31.19,31.3,31.03,31.06,123900.0,16.6432,16.7019,16.5578,16.5738,123900.0
2009-02-11 13:00:00,31.06,31.32,31.0,31.28,101900.0,16.5738,16.7125,16.5418,16.6912,101900.0
2009-02-11 13:30:00,31.28,31.29,31.14,31.16,109300.0,16.6912,16.6965,16.6165,16.6272,109300.0
2009-02-11 14:00:00,31.18,31.25,31.08,31.21,140400.0,16.6378,16.6752,16.5845,16.6538,140400.0
2009-02-11 14:30:00,31.22,31.4,31.13,31.37,378000.0,16.6592,16.7552,16.6111,16.7392,378000.0
2009-02-11 15:00:00,31.37,31.54,31.32,31.41,426800.0,16.7392,16.8299,16.7125,16.7606,426800.0
2009-02-11 15:30:00,31.39,31.45,31.29,31.38,406000.0,16.7499,16.7819,16.6965,16.7446,406000.0
2009-02-12 09:30:00,30.81,31.12,30.45,30.57,409600.0,16.4404,16.6058,16.2483,16.3123,409600.0
2009-02-12 10:00:00,30.58,30.74,30.45,30.62,247100.0,16.3177,16.403,16.2483,16.339,247100.0
2009-02-12 10:30:00,30.62,30.75,30.49,30.59,286300.0,16.339,16.4084,16.2696,16.323,286300.0
2009-02-12 11:00:00,30.59,30.6,30.43,30.46,271500.0,16.323,16.3283,16.2376,16.2536,271500.0
2009-02-12 11:30:00,30.46,30.63,30.46,30.47,206200.0,16.2536,16.3443,16.2536,16.259,206200.0
2009-02-12 12:00:00,30.47,30.72,30.47,30.72,173700.0,16.259,16.3924,16.259,16.3924,173700.0
2009-02-12 12:30:00,30.71,30.74,30.62,30.7,102700.0,16.387,16.403,16.339,16.3817,102700.0
2009-02-12 13:00:00,30.69,30.76,30.55,30.72,214700.0,16.3764,16.4137,16.3017,16.3924,214700.0
2009-02-12 13:30:00,30.71,30.77,30.53,30.63,216900.0,16.387,16.4191,16.291,16.3443,216900.0
2009-02-12 14:00:00,30.63,30.64,30.41,30.49,288700.0,16.3443,16.3497,16.227,16.2696,288700.0
2009-02-12 14:30:00,30.47,30.52,30.24,30.28,352400.0,16.259,16.2856,16.1362,16.1576,352400.0
2009-02-12 15:00:00,30.28,30.79,30.21,30.79,553400.0,16.1576,16.4297,16.1202,16.4297,553400.0
2009-02-12 15:30:00,30.78,31.1,30.56,31.07,497100.0,16.4244,16.5951,16.307,16.5791,497100.0
2009-02-13 09:30:00,30.93,31.29,30.93,31.26,119800.0,16.5044,16.6965,16.5044,16.6805,119800.0
2009-02-13 10:00:00,31.3,31.41,31.16,31.35,142700.0,16.7019,16.7606,16.6272,16.7285,142700.0
2009-02-13 10:30:00,31.35,31.4,31.27,31.34,119800.0,16.7285,16.7552,16.6859,16.7232,119800.0
2009-02-13 11:00:00,31.34,31.4,31.13,31.15,104200.0,16.7232,16.7552,16.6111,16.6218,104200.0
2009-02-13 11:30:00,31.14,31.15,30.91,30.99,147000.0,16.6165,16.6218,16.4938,16.5364,147000.0
2009-02-13 12:00:00,30.98,31.06,30.9,31.01,112500.0,16.5311,16.5738,16.4884,16.5471,112500.0
2009-02-13 12:30:00,31.03,31.08,30.76,30.79,95600.0,16.5578,16.5845,16.4137,16.4297,95600.0
2009-02-13 13:00:00,30.79,31.0,30.77,31.0,77100.0,16.4297,16.5418,16.4191,16.5418,77100.0
2009-02-13 13:30:00,30.99,31.36,30.93,31.28,133300.0,16.5364,16.7339,16.5044,16.6912,133300.0
2009-02-13 14:00:00,31.28,31.31,31.03,31.14,119700.0,16.6912,16.7072,16.5578,16.6165,119700.0
2009-02-13 14:30:00,31.14,31.24,31.03,31.22,151400.0,16.6165,16.6698,16.5578,16.6592,151400.0
2009-02-13 15:00:00,31.22,31.24,30.98,31.16,200300.0,16.6592,16.6698,16.5311,16.6272,200300.0
2009-02-13 15:30:00,31.16,31.26,30.97,30.99,299100.0,16.6272,16.6805,16.5258,16.5364,299100.0
2009-02-17 09:30:00,30.1,30.23,29.35,29.38,259500.0,16.0615,16.1309,15.6613,15.6773,259500.0
2009-02-17 10:00:00,29.36,29.65,29.36,29.53,203600.0,15.6667,15.8214,15.6667,15.7574,203600.0
2009-02-17 10:30:00,29.52,29.79,29.45,29.76,238300.0,15.752,15.8961,15.7147,15.8801,238300.0
2009-02-17 11:00:00,29.75,29.95,29.67,29.76,231600.0,15.8748,15.9815,15.8321,15.8801,231600.0
2009-02-17 11:30:00,29.75,29.76,29.49,29.58,147100.0,15.8748,15.8801,15.736,15.7841,147100.0
2009-02-17 12:00:00,29.59,29.69,29.44,29.56,120800.0,15.7894,15.8428,15.7094,15.7734,120800.0
2009-02-17 12:30:00,29.57,29.74,29.57,29.62,86700.0,15.7787,15.8694,15.7787,15.8054,86700.0
2009-02-17 13:00:00,29.63,29.63,29.31,29.35,134900.0,15.8107,15.8107,15.64,15.6613,134900.0
2009-02-17 13:30:00,29.36,29.62,29.28,29.54,157100.0,15.6667,15.8054,15.624,15.7627,157100.0
2009-02-17 14:00:00,29.54,29.62,29.39,29.39,185000.0,15.7627,15.8054,15.6827,15.6827,185000.0
2009-02-17 14:30:00,29.39,29.61,29.36,29.41,187100.0,15.6827,15.8001,15.6667,15.6933,187100.0
2009-02-17 15:00:00,29.41,29.59,29.31,29.38,259200.0,15.6933,15.7894,15.64,15.6773,259200.0
2009-02-17 15:30:00,29.39,29.73,29.31,29.31,740500.0,15.6827,15.8641,15.64,15.64,740500.0
2009-02-18 09:30:00,29.56,29.56,29.01,29.12,153200.0,15.7734,15.7734,15.4799,15.5386,153200.0
2009-02-18 10:00:00,29.13,29.46,29.1,29.24,178400.0,15.5439,15.72,15.5279,15.6026,178400.0
2009-02-18 10:30:00,29.27,29.48,29.27,29.41,152700.0,15.6186,15.7307,15.6186,15.6933,152700.0
2009-02-18 11:00:00,29.41,29.49,29.32,29.45,113600.0,15.6933,15.736,15.6453,15.7147,113600.0
2009-02-18 11:30:00,29.45,29.58,29.44,29.5,259300.0,15.7147,15.7841,15.7094,15.7414,259300.0
2009-02-18 12:00:00,29.5,29.6,29.34,29.35,216600.0,15.7414,15.7947,15.656,15.6613,216600.0
2009-02-18 12:30:00,29.35,29.35,29.15,29.25,172700.0,15.6613,15.6613,15.5546,15.608,172700.0
2009-02-18 13:00:00,29.24,29.33,29.07,29.13,200800.0,15.6026,15.6507,15.5119,15.5439,200800.0
2009-02-18 13:30:00,29.13,29.16,28.98,29.06,169200.0,15.5439,15.5599,15.4639,15.5066,169200.0
2009-02-18 14:00:00,29.07,29.34,29.01,29.28,276400.0,15.5119,15.656,15.4799,15.624,276400.0
2009-02-18 14:30:00,29.29,29.31,29.1,29.25,232000.0,15.6293,15.64,15.5279,15.608,232000.0
2009-02-18 15:00:00,29.25,29.27,29.0,29.02,377300.0,15.608,15.6186,15.4746,15.4852,377300.0
2009-02-18 15:30:00,29.02,29.25,29.0,29.16,444400.0,15.4852,15.608,15.4746,15.5599,444400.0
2009-02-19 09:30:00,28.34,29.87,28.34,29.82,141200.0,15.1224,15.9388,15.1224,15.9121,141200.0
2009-02-19 10:00:00,29.83,29.95,29.67,29.87,149000.0,15.9175,15.9815,15.8321,15.9388,149000.0
2009-02-19 10:30:00,29.87,29.88,29.67,29.68,83600.0,15.9388,15.9441,15.8321,15.8374,83600.0
2009-02-19 11:00:00,29.67,29.76,29.53,29.57,129800.0,15.8321,15.8801,15.7574,15.7787,129800.0
2009-02-19 11:30:00,29.58,29.59,29.38,29.41,154900.0,15.7841,15.7894,15.6773,15.6933,154900.0
2009-02-19 12:00:00,29.42,29.45,29.34,29.35,68600.0,15.6987,15.7147,15.656,15.6613,68600.0
2009-02-19 12:30:00,29.34,29.36,29.25,29.26,65500.0,15.656,15.6667,15.608,15.6133,65500.0
2009-02-19 13:00:00,29.27,29.51,29.23,29.49,103100.0,15.6186,15.7467,15.5973,15.736,103100.0
2009-02-19 13:30:00,29.49,29.51,29.37,29.38,66300.0,15.736,15.7467,15.672,15.6773,66300.0
2009-02-19 14:00:00,29.39,29.45,29.32,29.42,84600.0,15.6827,15.7147,15.6453,15.6987,84600.0
2009-02-19 14:30:00,29.42,29.46,29.32,29.38,194200.0,15.6987,15.72,15.6453,15.6773,194200.0
2009-02-19 15:00:00,29.38,29.44,29.18,29.39,262000.0,15.6773,15.7094,15.5706,15.6827,262000.0
2009-02-19 15:30:00,29.39,29.46,29.22,29.28,512400.0,15.6827,15.72,15.592,15.624,512400.0
2009-02-20 09:30:00,28.77,29.05,28.59,28.75,537500.0,15.3518,15.5012,15.2558,15.3412,537500.0
2009-02-20 10:00:00,28.75,28.83,28.67,28.81,304400.0,15.3412,15.3839,15.2985,15.3732,304400.0
2009-02-20 10:30:00,28.81,29.02,28.67,28.76,276800.0,15.3732,15.4852,15.2985,15.3465,276800.0
2009-02-20 11:00:00,28.78,28.81,28.5,28.6,169000.0,15.3572,15.3732,15.2078,15.2611,169000.0
2009-02-20 11:30:00,28.6,28.7,28.5,28.56,163300.0,15.2611,15.3145,15.2078,15.2398,163300.0
2009-02-20 12:00:00,28.57,28.77,28.56,28.65,102900.0,15.2451,15.3518,15.2398,15.2878,102900.0
2009-02-20 12:30:00,28.64,28.65,27.99,28.04,173000.0,15.2825,15.2878,14.9356,14.9623,173000.0
2009-02-20 13:00:00,28.05,28.27,27.96,28.23,217400.0,14.9676,15.085,14.9196,15.0637,217400.0
2009-02-20 13:30:00,28.23,28.52,28.22,28.45,140600.0,15.0637,15.2184,15.0584,15.1811,140600.0
2009-02-20 14:00:00,28.46,28.71,28.27,28.35,206600.0,15.1864,15.3198,15.085,15.1277,206600.0
2009-02-20 14:30:00,28.35,28.82,28.35,28.72,302600.0,15.1277,15.3785,15.1277,15.3252,302600.0
2009-02-20 15:00:00,28.72,28.72,28.39,28.41,234000.0,15.3252,15.3252,15.1491,15.1597,234000.0
2009-02-20 15:30:00,28.41,28.59,28.31,28.53,380800.0,15.1597,15.2558,15.1064,15.2238,380800.0
2009-02-23 09:30:00,28.76,29.05,28.58,28.84,376000.0,15.3465,15.5012,15.2505,15.3892,376000.0
2009-02-23 10:00:00,28.83,29.01,28.81,28.88,210000.0,15.3839,15.4799,15.3732,15.4105,210000.0
2009-02-23 10:30:00,28.89,28.94,28.64,28.64,248600.0,15.4159,15.4426,15.2825,15.2825,248600.0
2009-02-23 11:00:00,28.66,28.83,28.62,28.83,192500.0,15.2931,15.3839,15.2718,15.3839,192500.0
2009-02-23 11:30:00,28.82,28.92,28.72,28.8,142000.0,15.3785,15.4319,15.3252,15.3678,142000.0
2009-02-23 12:00:00,28.8,28.8,28.53,28.56,121500.0,15.3678,15.3678,15.2238,15.2398,121500.0
2009-02-23 12:30:00,28.56,28.56,28.03,28.1,223200.0,15.2398,15.2398,14.957,14.9943,223200.0
2009-02-23 13:00:00,28.1,28.2,27.94,28.15,243400.0,14.9943,15.0477,14.9089,15.021,243400.0
2009-02-23 13:30:00,28.15,28.28,28.1,28.14,158000.0,15.021,15.0904,14.9943,15.0157,158000.0
2009-02-23 14:00:00,28.13,28.34,28.06,28.25,171900.0,15.0103,15.1224,14.973,15.0744,171900.0
2009-02-23 14:30:00,28.25,28.31,27.97,27.97,193000.0,15.0744,15.1064,14.925,14.925,193000.0
2009-02-23 15:00:00,27.97,28.09,27.81,27.89,308300.0,14.925,14.989,14.8396,14.8823,308300.0
2009-02-23 15:30:00,27.88,28.08,27.85,27.94,657700.0,14.8769,14.9837,14.8609,14.9089,657700.0
2009-02-24 09:30:00,28.13,28.45,28.01,28.35,107800.0,15.0103,15.1811,14.9463,15.1277,107800.0
2009-02-24 10:00:00,28.33,28.33,28.09,28.24,181200.0,15.1171,15.1171,14.989,15.069,181200.0
2009-02-24 10:30:00,28.24,28.5,28.2,28.29,154000.0,15.069,15.2078,15.0477,15.0957,154000.0
2009-02-24 11:00:00,28.29,28.31,28.15,28.29,233700.0,15.0957,15.1064,15.021,15.0957,233700.0
2009-02-24 11:30:00,28.3,28.31,28.17,28.21,121400.0,15.101,15.1064,15.0317,15.053,121400.0
2009-02-24 12:00:00,28.2,28.28,28.1,28.14,155600.0,15.0477,15.0904,14.9943,15.0157,155600.0
2009-02-24 12:30:00,28.14,28.31,28.14,28.19,279200.0,15.0157,15.1064,15.0157,15.0423,279200.0
2009-02-24 13:00:00,28.2,28.48,28.18,28.42,175600.0,15.0477,15.1971,15.037,15.1651,175600.0
2009-02-24 13:30:00,28.41,28.44,28.29,28.3,222000.0,15.1597,15.1757,15.0957,15.101,222000.0
2009-02-24 14:00:00,28.3,28.49,28.26,28.4,295500.0,15.101,15.2024,15.0797,15.1544,295500.0
2009-02-24 14:30:00,28.41,28.46,28.27,28.37,318400.0,15.1597,15.1864,15.085,15.1384,318400.0
2009-02-24 15:00:00,28.36,28.63,28.33,28.56,340500.0,15.1331,15.2771,15.1171,15.2398,340500.0
2009-02-24 15:30:00,28.56,28.69,28.44,28.49,786800.0,15.2398,15.3092,15.1757,15.2024,786800.0
2009-02-25 09:30:00,28.45,28.45,28.16,28.22,154600.0,15.1811,15.1811,15.0263,15.0584,154600.0
2009-02-25 10:00:00,28.21,28.22,28.0,28.07,204900.0,15.053,15.0584,14.941,14.9783,204900.0
2009-02-25 10:30:00,28.08,28.09,27.89,27.9,235500.0,14.9837,14.989,14.8823,14.8876,235500.0
2009-02-25 11:00:00,27.9,28.12,27.71,28.05,329700.0,14.8876,15.005,14.7862,14.9676,329700.0
2009-02-25 11:30:00,28.06,28.07,27.83,27.85,186500.0,14.973,14.9783,14.8503,14.8609,186500.0
2009-02-25 12:00:00,27.85,27.99,27.84,27.96,252100.0,14.8609,14.9356,14.8556,14.9196,252100.0
2009-02-25 12:30:00,27.96,27.99,27.81,27.88,183200.0,14.9196,14.9356,14.8396,14.8769,183200.0
2009-02-25 13:00:00,27.87,28.0,27.84,27.87,158400.0,14.8716,14.941,14.8556,14.8716,158400.0
2009-02-25 13:30:00,27.86,28.19,27.86,28.08,236200.0,14.8663,15.0423,14.8663,14.9837,236200.0
2009-02-25 14:00:00,28.08,28.1,27.74,27.85,315400.0,14.9837,14.9943,14.8022,14.8609,315400.0
2009-02-25 14:30:00,27.85,27.97,27.73,27.85,324000.0,14.8609,14.925,14.7969,14.8609,324000.0
2009-02-25 15:00:00,27.86,28.34,27.84,28.27,464700.0,14.8663,15.1224,14.8556,15.085,464700.0
2009-02-25 15:30:00,28.28,28.31,27.95,27.95,724100.0,15.0904,15.1064,14.9143,14.9143,724100.0
2009-02-26 09:30:00,28.26,28.39,28.02,28.29,97300.0,15.0797,15.1491,14.9516,15.0957,97300.0
2009-02-26 10:00:00,28.27,28.37,27.89,28.07,118100.0,15.085,15.1384,14.8823,14.9783,118100.0
2009-02-26 10:30:00,28.07,28.13,27.83,28.01,118200.0,14.9783,15.0103,14.8503,14.9463,118200.0
2009-02-26 11:00:00,28.02,28.04,27.73,27.81,93700.0,14.9516,14.9623,14.7969,14.8396,93700.0
2009-02-26 11:30:00,27.8,27.88,27.75,27.86,83700.0,14.8342,14.8769,14.8076,14.8663,83700.0
2009-02-26 12:00:00,27.85,27.94,27.69,27.76,62800.0,14.8609,14.9089,14.7755,14.8129,62800.0
2009-02-26 12:30:00,27.76,27.84,27.75,27.79,56200.0,14.8129,14.8556,14.8076,14.8289,56200.0
2009-02-26 13:00:00,27.79,27.84,27.7,27.83,120200.0,14.8289,14.8556,14.7809,14.8503,120200.0
2009-02-26 13:30:00,27.82,27.94,27.76,27.83,106900.0,14.8449,14.9089,14.8129,14.8503,106900.0
2009-02-26 14:00:00,27.82,27.9,27.75,27.88,102300.0,14.8449,14.8876,14.8076,14.8769,102300.0
2009-02-26 14:30:00,27.88,27.88,27.68,27.8,416400.0,14.8769,14.8769,14.7702,14.8342,416400.0
2009-02-26 15:00:00,27.8,27.8,27.44,27.45,316400.0,14.8342,14.8342,14.6421,14.6475,316400.0
2009-02-26 15:30:00,27.44,27.68,27.39,27.47,386500.0,14.6421,14.7702,14.6155,14.6582,386500.0
2009-02-27 09:30:00,27.01,27.27,26.64,26.65,197200.0,14.4127,14.5514,14.2153,14.2206,197200.0
2009-02-27 10:00:00,26.65,26.96,26.63,26.81,277700.0,14.2206,14.386,14.2099,14.306,277700.0
2009-02-27 10:30:00,26.8,27.23,26.78,27.09,218400.0,14.3006,14.5301,14.29,14.4554,218400.0
2009-02-27 11:00:00,27.09,27.09,26.86,26.99,159900.0,14.4554,14.4554,14.3327,14.402,159900.0
2009-02-27 11:30:00,26.99,27.29,26.98,27.25,220700.0,14.402,14.5621,14.3967,14.5408,220700.0
2009-02-27 12:00:00,27.25,27.56,27.25,27.54,245600.0,14.5408,14.7062,14.5408,14.6955,245600.0
2009-02-27 12:30:00,27.55,27.6,27.44,27.54,128900.0,14.7008,14.7275,14.6421,14.6955,128900.0
2009-02-27 13:00:00,27.54,27.66,27.4,27.61,236200.0,14.6955,14.7595,14.6208,14.7329,236200.0
2009-02-27 13:30:00,27.61,27.66,27.25,27.6,282600.0,14.7329,14.7595,14.5408,14.7275,282600.0
2009-02-27 14:00:00,27.59,27.7,27.47,27.58,221300.0,14.7222,14.7809,14.6582,14.7168,221300.0
2009-02-27 14:30:00,27.59,27.82,27.52,27.78,229300.0,14.7222,14.8449,14.6848,14.8236,229300.0
2009-02-27 15:00:00,27.77,27.77,27.26,27.29,346400.0,14.8182,14.8182,14.5461,14.5621,346400.0
2009-02-27 15:30:00,27.29,27.56,27.17,27.26,622600.0,14.5621,14.7062,14.4981,14.5461,622600.0
2009-03-02 09:30:00,26.96,27.14,26.56,27.09,208400.0,14.386,14.4821,14.1726,14.4554,208400.0
2009-03-02 10:00:00,27.1,27.61,27.09,27.41,270100.0,14.4607,14.7329,14.4554,14.6261,270100.0
2009-03-02 10:30:00,27.41,27.71,27.37,27.65,202300.0,14.6261,14.7862,14.6048,14.7542,202300.0
2009-03-02 11:00:00,27.65,27.74,27.19,27.21,330300.0,14.7542,14.8022,14.5087,14.5194,330300.0
2009-03-02 11:30:00,27.21,27.29,26.93,26.93,148400.0,14.5194,14.5621,14.37,14.37,148400.0
2009-03-02 12:00:00,26.94,27.0,26.81,26.86,167600.0,14.3753,14.4074,14.306,14.3327,167600.0
2009-03-02 12:30:00,26.87,26.93,26.57,26.58,176000.0,14.338,14.37,14.1779,14.1832,176000.0
2009-03-02 13:00:00,26.58,26.72,26.43,26.46,182400.0,14.1832,14.2579,14.1032,14.1192,182400.0
2009-03-02 13:30:00,26.47,26.57,26.36,26.56,180200.0,14.1245,14.1779,14.0658,14.1726,180200.0
2009-03-02 14:00:00,26.57,26.69,26.52,26.68,185200.0,14.1779,14.2419,14.1512,14.2366,185200.0
2009-03-02 14:30:00,26.68,26.79,26.49,26.58,239300.0,14.2366,14.2953,14.1352,14.1832,239300.0
2009-03-02 15:00:00,26.57,26.6,26.42,26.6,256400.0,14.1779,14.1939,14.0979,14.1939,256400.0
2009-03-02 15:30:00,26.61,26.72,26.44,26.5,634400.0,14.1993,14.2579,14.1085,14.1406,634400.0
2009-03-03 09:30:00,26.78,27.1,26.5,26.63,292000.0,14.29,14.4607,14.1406,14.2099,292000.0
2009-03-03 10:00:00,26.6,26.63,26.1,26.13,292500.0,14.1939,14.2099,13.9271,13.9431,292500.0
2009-03-03 10:30:00,26.13,26.28,25.93,26.07,205500.0,13.9431,14.0232,13.8364,13.9111,205500.0
2009-03-03 11:00:00,26.06,26.1,25.61,25.61,187700.0,13.9058,13.9271,13.6656,13.6656,187700.0
2009-03-03 11:30:00,25.62,25.68,25.58,25.62,183700.0,13.671,13.703,13.6496,13.671,183700.0
2009-03-03 12:00:00,25.62,25.87,25.59,25.84,182200.0,13.671,13.8044,13.655,13.7884,182200.0
2009-03-03 12:30:00,25.83,25.83,25.58,25.59,200800.0,13.783,13.783,13.6496,13.655,200800.0
2009-03-03 13:00:00,25.59,25.71,25.54,25.55,221800.0,13.655,13.719,13.6283,13.6336,221800.0
2009-03-03 13:30:00,25.55,25.6,25.35,25.57,301000.0,13.6336,13.6603,13.5269,13.6443,301000.0
2009-03-03 14:00:00,25.55,25.88,25.53,25.82,410500.0,13.6336,13.8097,13.623,13.7777,410500.0
2009-03-03 14:30:00,25.82,26.07,25.73,25.96,364000.0,13.7777,13.9111,13.7297,13.8524,364000.0
2009-03-03 15:00:00,25.96,25.96,25.52,25.55,358800.0,13.8524,13.8524,13.6176,13.6336,358800.0
2009-03-03 15:30:00,25.54,25.62,25.4,25.45,861100.0,13.6283,13.671,13.5536,13.5803,861100.0
2009-03-04 09:30:00,25.79,25.96,25.44,25.59,359200.0,13.7617,13.8524,13.5749,13.655,359200.0
2009-03-04 10:00:00,25.59,25.71,25.44,25.5,244900.0,13.655,13.719,13.5749,13.6069,244900.0
2009-03-04 10:30:00,25.5,25.93,25.46,25.67,280900.0,13.6069,13.8364,13.5856,13.6977,280900.0
2009-03-04 11:00:00,25.68,25.85,25.48,25.6,364700.0,13.703,13.7937,13.5963,13.6603,364700.0
2009-03-04 11:30:00,25.6,25.87,25.56,25.86,315800.0,13.6603,13.8044,13.639,13.799,315800.0
2009-03-04 12:00:00,25.87,25.9,25.65,25.69,217900.0,13.8044,13.8204,13.687,13.7083,217900.0
2009-03-04 12:30:00,25.69,25.73,25.53,25.55,112500.0,13.7083,13.7297,13.623,13.6336,112500.0
2009-03-04 13:00:00,25.54,25.75,25.54,25.65,246400.0,13.6283,13.7403,13.6283,13.687,246400.0
2009-03-04 13:30:00,25.66,25.94,25.58,25.9,359500.0,13.6923,13.8417,13.6496,13.8204,359500.0
2009-03-04 14:00:00,25.89,25.99,25.8,25.96,461900.0,13.8151,13.8684,13.767,13.8524,461900.0
2009-03-04 14:30:00,25.96,26.26,25.95,26.23,366500.0,13.8524,14.0125,13.8471,13.9965,366500.0
2009-03-04 15:00:00,26.24,26.3,26.18,26.3,501800.0,14.0018,14.0338,13.9698,14.0338,501800.0
2009-03-04 15:30:00,26.29,26.31,25.93,25.94,707700.0,14.0285,14.0392,13.8364,13.8417,707700.0
2009-03-05 09:30:00,25.48,25.5,24.67,24.89,425400.0,13.5963,13.6069,13.1641,13.2814,425400.0
2009-03-05 10:00:00,24.89,25.03,24.75,24.85,321800.0,13.2814,13.3562,13.2067,13.2601,321800.0
2009-03-05 10:30:00,24.87,25.03,24.75,24.78,196800.0,13.2708,13.3562,13.2067,13.2228,196800.0
2009-03-05 11:00:00,24.78,24.96,24.61,24.65,202100.0,13.2228,13.3188,13.132,13.1534,202100.0
2009-03-05 11:30:00,24.64,24.8,24.5,24.63,185000.0,13.148,13.2334,13.0733,13.1427,185000.0
2009-03-05 12:00:00,24.62,24.69,24.47,24.68,161100.0,13.1374,13.1747,13.0573,13.1694,161100.0
2009-03-05 12:30:00,24.69,24.7,24.52,24.58,139300.0,13.1747,13.1801,13.084,13.116,139300.0
2009-03-05 13:00:00,24.58,24.89,24.56,24.8,146500.0,13.116,13.2814,13.1054,13.2334,146500.0
2009-03-05 13:30:00,24.8,24.81,24.63,24.77,144000.0,13.2334,13.2388,13.1427,13.2174,144000.0
2009-03-05 14:00:00,24.76,25.05,24.61,24.91,253100.0,13.2121,13.3668,13.132,13.2921,253100.0
2009-03-05 14:30:00,24.92,25.02,24.73,24.78,315600.0,13.2975,13.3508,13.1961,13.2228,315600.0
2009-03-05 15:00:00,24.79,25.02,24.78,25.0,411500.0,13.2281,13.3508,13.2228,13.3401,411500.0
2009-03-05 15:30:00,24.99,25.06,24.74,25.0,1203300.0,13.3348,13.3722,13.2014,13.3401,1203300.0
2009-03-06 09:30:00,25.22,25.53,24.65,25.22,487700.0,13.6397,13.8073,13.3314,13.6397,487700.0
2009-03-06 10:00:00,25.2,25.24,24.84,25.0,346300.0,13.6288,13.6505,13.4341,13.5207,346300.0
2009-03-06 10:30:00,25.01,25.32,24.89,24.97,507000.0,13.5261,13.6937,13.4612,13.5044,507000.0
2009-03-06 11:00:00,24.98,25.05,24.77,24.81,470600.0,13.5099,13.5477,13.3963,13.4179,470600.0
2009-03-06 11:30:00,24.81,24.91,24.64,24.73,341800.0,13.4179,13.472,13.326,13.3747,341800.0
2009-03-06 12:00:00,24.73,24.95,24.71,24.77,242800.0,13.3747,13.4936,13.3638,13.3963,242800.0
2009-03-06 12:30:00,24.77,24.77,24.38,24.46,298400.0,13.3963,13.3963,13.1854,13.2286,298400.0
2009-03-06 13:00:00,24.45,24.51,24.21,24.23,205800.0,13.2232,13.2557,13.0934,13.1042,205800.0
2009-03-06 13:30:00,24.24,24.3,24.1,24.27,254100.0,13.1096,13.1421,13.0339,13.1259,254100.0
2009-03-06 14:00:00,24.27,24.38,24.1,24.21,323200.0,13.1259,13.1854,13.0339,13.0934,323200.0
2009-03-06 14:30:00,24.22,24.24,24.0,24.0,353400.0,13.0988,13.1096,12.9798,12.9798,353400.0
2009-03-06 15:00:00,24.0,24.08,23.9,23.92,465800.0,12.9798,13.0231,12.9258,12.9366,465800.0
2009-03-06 15:30:00,23.92,24.59,23.91,24.57,1053600.0,12.9366,13.2989,12.9312,13.2881,1053600.0
2009-03-09 09:30:00,24.28,24.47,24.08,24.37,197400.0,13.1313,13.234,13.0231,13.18,197400.0
2009-03-09 10:00:00,24.39,24.76,24.29,24.61,173600.0,13.1908,13.3909,13.1367,13.3098,173600.0
2009-03-09 10:30:00,24.58,24.72,24.44,24.5,151200.0,13.2935,13.3692,13.2178,13.2503,151200.0
2009-03-09 11:00:00,24.5,24.62,24.39,24.57,200600.0,13.2503,13.3152,13.1908,13.2881,200600.0
2009-03-09 11:30:00,24.58,24.66,24.31,24.44,201400.0,13.2935,13.3368,13.1475,13.2178,201400.0
2009-03-09 12:00:00,24.46,24.64,24.39,24.56,143600.0,13.2286,13.326,13.1908,13.2827,143600.0
2009-03-09 12:30:00,24.57,24.58,24.43,24.47,126400.0,13.2881,13.2935,13.2124,13.234,126400.0
2009-03-09 13:00:00,24.47,24.47,24.18,24.27,135000.0,13.234,13.234,13.0772,13.1259,135000.0
2009-03-09 13:30:00,24.27,24.39,24.22,24.31,189500.0,13.1259,13.1908,13.0988,13.1475,189500.0
2009-03-09 14:00:00,24.32,24.44,24.18,24.27,260200.0,13.1529,13.2178,13.0772,13.1259,260200.0
2009-03-09 14:30:00,24.28,24.4,24.17,24.28,221600.0,13.1313,13.1962,13.0718,13.1313,221600.0
2009-03-09 15:00:00,24.29,24.36,23.96,24.07,281100.0,13.1367,13.1745,12.9582,13.0177,281100.0
2009-03-09 15:30:00,24.06,24.16,23.86,24.09,678300.0,13.0123,13.0664,12.9041,13.0285,678300.0
2009-03-10 09:30:00,24.6,24.79,24.38,24.55,322900.0,13.3043,13.4071,13.1854,13.2773,322900.0
2009-03-10 10:00:00,24.56,24.74,24.48,24.51,275700.0,13.2827,13.3801,13.2394,13.2557,275700.0
2009-03-10 10:30:00,24.52,24.7,24.44,24.61,319800.0,13.2611,13.3584,13.2178,13.3098,319800.0
2009-03-10 11:00:00,24.62,24.93,24.54,24.91,154600.0,13.3152,13.4828,13.2719,13.472,154600.0
2009-03-10 11:30:00,24.9,25.1,24.77,25.09,184400.0,13.4666,13.5748,13.3963,13.5693,184400.0
2009-03-10 12:00:00,25.1,25.16,24.97,25.11,187300.0,13.5748,13.6072,13.5044,13.5802,187300.0
2009-03-10 12:30:00,25.11,25.22,25.07,25.13,203300.0,13.5802,13.6397,13.5585,13.591,203300.0
2009-03-10 13:00:00,25.12,25.15,24.98,25.0,224600.0,13.5856,13.6018,13.5099,13.5207,224600.0
2009-03-10 13:30:00,24.98,25.31,24.97,25.23,521700.0,13.5099,13.6883,13.5044,13.6451,521700.0
2009-03-10 14:00:00,25.23,25.35,25.11,25.17,575400.0,13.6451,13.71,13.5802,13.6126,575400.0
2009-03-10 14:30:00,25.18,25.31,24.89,25.12,451500.0,13.618,13.6883,13.4612,13.5856,451500.0
2009-03-10 15:00:00,25.13,25.19,24.91,25.12,556800.0,13.591,13.6234,13.472,13.5856,556800.0
2009-03-10 15:30:00,25.12,25.18,24.93,25.02,876200.0,13.5856,13.618,13.4828,13.5315,876200.0
2009-03-11 09:30:00,25.29,25.62,25.13,25.62,203700.0,13.6775,13.856,13.591,13.856,203700.0
2009-03-11 10:00:00,25.59,25.75,25.26,25.49,355200.0,13.8398,13.9263,13.6613,13.7857,355200.0
2009-03-11 10:30:00,25.5,25.51,25.27,25.31,230000.0,13.7911,13.7965,13.6667,13.6883,230000.0
2009-03-11 11:00:00,25.3,25.42,25.2,25.27,204400.0,13.6829,13.7478,13.6288,13.6667,204400.0
2009-03-11 11:30:00,25.27,25.45,25.25,25.32,201200.0,13.6667,13.764,13.6559,13.6937,201200.0
2009-03-11 12:00:00,25.32,25.36,25.08,25.13,243500.0,13.6937,13.7154,13.5639,13.591,243500.0
2009-03-11 12:30:00,25.12,25.14,24.9,24.9,233300.0,13.5856,13.5964,13.4666,13.4666,233300.0
2009-03-11 13:00:00,24.91,24.96,24.9,24.93,244400.0,13.472,13.499,13.4666,13.4828,244400.0
2009-03-11 13:30:00,24.94,24.98,24.86,24.95,219000.0,13.4882,13.5099,13.445,13.4936,219000.0
2009-03-11 14:00:00,24.95,24.96,24.71,24.75,234400.0,13.4936,13.499,13.3638,13.3855,234400.0
2009-03-11 14:30:00,24.75,24.78,24.65,24.68,515400.0,13.3855,13.4017,13.3314,13.3476,515400.0
2009-03-11 15:00:00,24.68,24.74,24.65,24.67,506100.0,13.3476,13.3801,13.3314,13.3422,506100.0
2009-03-11 15:30:00,24.68,24.68,24.46,24.5,765500.0,13.3476,13.3476,13.2286,13.2503,765500.0
2009-03-12 09:30:00,24.44,24.6,23.98,24.1,264400.0,13.2178,13.3043,12.969,13.0339,264400.0
2009-03-12 10:00:00,24.1,24.17,23.75,23.77,761300.0,13.0339,13.0718,12.8446,12.8555,761300.0
2009-03-12 10:30:00,23.77,23.98,23.65,23.94,644300.0,12.8555,12.969,12.7906,12.9474,644300.0
2009-03-12 11:00:00,23.94,23.97,23.84,23.92,509500.0,12.9474,12.9636,12.8933,12.9366,509500.0
2009-03-12 11:30:00,23.92,24.12,23.92,24.0,490300.0,12.9366,13.0447,12.9366,12.9798,490300.0
2009-03-12 12:00:00,24.0,24.06,23.83,23.88,264200.0,12.9798,13.0123,12.8879,12.9149,264200.0
2009-03-12 12:30:00,23.88,23.96,23.86,23.87,319600.0,12.9149,12.9582,12.9041,12.9095,319600.0
2009-03-12 13:00:00,23.87,23.91,23.76,23.78,316400.0,12.9095,12.9312,12.85,12.8609,316400.0
2009-03-12 13:30:00,23.79,23.81,23.74,23.79,225300.0,12.8663,12.8771,12.8392,12.8663,225300.0
2009-03-12 14:00:00,23.79,23.86,23.74,23.82,438400.0,12.8663,12.9041,12.8392,12.8825,438400.0
2009-03-12 14:30:00,23.81,23.97,23.8,23.91,437600.0,12.8771,12.9636,12.8717,12.9312,437600.0
2009-03-12 15:00:00,23.91,23.94,23.84,23.87,543300.0,12.9312,12.9474,12.8933,12.9095,543300.0
2009-03-12 15:30:00,23.87,24.17,23.86,23.99,974200.0,12.9095,13.0718,12.9041,12.9744,974200.0
2009-03-13 09:30:00,24.16,24.51,24.0,24.37,576200.0,13.0664,13.2557,12.9798,13.18,576200.0
2009-03-13 10:00:00,24.37,24.44,24.17,24.29,331300.0,13.18,13.2178,13.0718,13.1367,331300.0
2009-03-13 10:30:00,24.29,24.58,24.27,24.58,323800.0,13.1367,13.2935,13.1259,13.2935,323800.0
2009-03-13 11:00:00,24.58,24.66,24.49,24.49,270200.0,13.2935,13.3368,13.2449,13.2449,270200.0
2009-03-13 11:30:00,24.49,24.52,24.31,24.39,303900.0,13.2449,13.2611,13.1475,13.1908,303900.0
2009-03-13 12:00:00,24.39,24.49,24.27,24.45,329400.0,13.1908,13.2449,13.1259,13.2232,329400.0
2009-03-13 12:30:00,24.45,24.56,24.43,24.52,245700.0,13.2232,13.2827,13.2124,13.2611,245700.0
2009-03-13 13:00:00,24.52,24.64,24.46,24.62,395400.0,13.2611,13.326,13.2286,13.3152,395400.0
2009-03-13 13:30:00,24.62,24.72,24.53,24.58,353600.0,13.3152,13.3692,13.2665,13.2935,353600.0
2009-03-13 14:00:00,24.57,24.75,24.57,24.68,193400.0,13.2881,13.3855,13.2881,13.3476,193400.0
2009-03-13 14:30:00,24.68,24.79,24.65,24.74,301600.0,13.3476,13.4071,13.3314,13.3801,301600.0
2009-03-13 15:00:00,24.73,24.9,24.66,24.83,376200.0,13.3747,13.4666,13.3368,13.4287,376200.0
2009-03-13 15:30:00,24.83,24.97,24.67,24.84,1088200.0,13.4287,13.5044,13.3422,13.4341,1088200.0
2009-03-16 09:30:00,24.88,25.52,24.86,25.28,339400.0,13.4558,13.8019,13.445,13.6721,339400.0
2009-03-16 10:00:00,25.28,25.46,25.24,25.39,230600.0,13.6721,13.7695,13.6505,13.7316,230600.0
2009-03-16 10:30:00,25.39,25.77,25.39,25.5,261600.0,13.7316,13.9371,13.7316,13.7911,261600.0
2009-03-16 11:00:00,25.5,25.73,25.43,25.63,267800.0,13.7911,13.9155,13.7532,13.8614,267800.0
2009-03-16 11:30:00,25.63,25.76,25.55,25.69,284300.0,13.8614,13.9317,13.8181,13.8938,284300.0
2009-03-16 12:00:00,25.68,25.76,25.68,25.7,199100.0,13.8884,13.9317,13.8884,13.8993,199100.0
2009-03-16 12:30:00,25.7,25.94,25.7,25.91,279500.0,13.8993,14.0291,13.8993,14.0128,279500.0
2009-03-16 13:00:00,25.9,25.97,25.69,25.7,235700.0,14.0074,14.0453,13.8938,13.8993,235700.0
2009-03-16 13:30:00,25.7,25.78,25.65,25.66,357900.0,13.8993,13.9425,13.8722,13.8776,357900.0
2009-03-16 14:00:00,25.67,25.71,25.6,25.67,267500.0,13.883,13.9047,13.8452,13.883,267500.0
2009-03-16 14:30:00,25.67,25.74,25.58,25.68,407200.0,13.883,13.9209,13.8344,13.8884,407200.0
2009-03-16 15:00:00,25.67,25.71,25.51,25.57,385900.0,13.883,13.9047,13.7965,13.8289,385900.0
2009-03-16 15:30:00,25.58,25.6,25.31,25.38,735800.0,13.8344,13.8452,13.6883,13.7262,735800.0
2009-03-17 09:30:00,25.42,25.49,24.55,24.75,1062000.0,13.7478,13.7857,13.2773,13.3855,1062000.0
2009-03-17 10:00:00,24.75,25.31,24.74,24.96,534100.0,13.3855,13.6883,13.3801,13.499,534100.0
2009-03-17 10:30:00,24.97,25.2,24.87,25.14,311400.0,13.5044,13.6288,13.4504,13.5964,311400.0
2009-03-17 11:00:00,25.14,25.16,25.01,25.05,260600.0,13.5964,13.6072,13.5261,13.5477,260600.0
2009-03-17 11:30:00,25.06,25.26,25.02,25.25,280100.0,13.5531,13.6613,13.5315,13.6559,280100.0
2009-03-17 12:00:00,25.24,25.48,25.24,25.48,380000.0,13.6505,13.7803,13.6505,13.7803,380000.0
2009-03-17 12:30:00,25.48,25.79,25.48,25.7,446600.0,13.7803,13.9479,13.7803,13.8993,446600.0
2009-03-17 13:00:00,25.7,25.89,25.64,25.81,318100.0,13.8993,14.002,13.8668,13.9587,318100.0
2009-03-17 13:30:00,25.81,25.93,25.79,25.91,472600.0,13.9587,14.0236,13.9479,14.0128,472600.0
2009-03-17 14:00:00,25.91,26.03,25.88,25.98,675600.0,14.0128,14.0777,13.9966,14.0507,675600.0
2009-03-17 14:30:00,25.97,26.21,25.96,26.12,573000.0,14.0453,14.1751,14.0399,14.1264,573000.0
2009-03-17 15:00:00,26.12,26.21,26.04,26.2,570300.0,14.1264,14.1751,14.0831,14.1697,570300.0
2009-03-17 15:30:00,26.2,26.38,26.06,26.35,1242100.0,14.1697,14.267,14.094,14.2508,1242100.0
2009-03-18 09:30:00,26.22,26.52,25.8,26.44,463500.0,14.1805,14.3427,13.9533,14.2995,463500.0
2009-03-18 10:00:00,26.45,26.45,26.14,26.14,402300.0,14.3049,14.3049,14.1372,14.1372,402300.0
2009-03-18 10:30:00,26.11,26.39,26.02,26.37,242500.0,14.121,14.2724,14.0723,14.2616,242500.0
2009-03-18 11:00:00,26.38,26.51,26.27,26.39,390000.0,14.267,14.3373,14.2075,14.2724,390000.0
2009-03-18 11:30:00,26.39,26.46,26.27,26.4,254700.0,14.2724,14.3103,14.2075,14.2778,254700.0
2009-03-18 12:00:00,26.41,26.58,26.41,26.57,274200.0,14.2832,14.3752,14.2832,14.3698,274200.0
2009-03-18 12:30:00,26.57,26.85,26.51,26.78,258200.0,14.3698,14.5212,14.3373,14.4833,258200.0
2009-03-18 13:00:00,26.78,26.83,26.62,26.73,332800.0,14.4833,14.5104,14.3968,14.4563,332800.0
2009-03-18 13:30:00,26.72,26.89,26.67,26.73,283200.0,14.4509,14.5428,14.4239,14.4563,283200.0
2009-03-18 14:00:00,26.74,27.68,26.71,27.37,593100.0,14.4617,14.9701,14.4455,14.8024,593100.0
2009-03-18 14:30:00,27.38,27.75,27.28,27.59,750400.0,14.8078,15.0079,14.7538,14.9214,750400.0
2009-03-18 15:00:00,27.6,27.6,27.16,27.44,710000.0,14.9268,14.9268,14.6889,14.8403,710000.0
2009-03-18 15:30:00,27.44,27.72,27.23,27.63,1086500.0,14.8403,14.9917,14.7267,14.943,1086500.0
2009-03-19 09:30:00,27.97,27.97,27.36,27.62,283200.0,15.1269,15.1269,14.797,14.9376,283200.0
2009-03-19 10:00:00,27.62,27.72,27.4,27.49,321800.0,14.9376,14.9917,14.8187,14.8673,321800.0
2009-03-19 10:30:00,27.5,27.7,27.47,27.64,300200.0,14.8727,14.9809,14.8565,14.9485,300200.0
2009-03-19 11:00:00,27.64,27.87,27.64,27.77,253900.0,14.9485,15.0728,14.9485,15.0188,253900.0
2009-03-19 11:30:00,27.75,27.78,27.51,27.52,190900.0,15.0079,15.0242,14.8782,14.8836,190900.0
2009-03-19 12:00:00,27.51,27.62,27.48,27.62,223200.0,14.8782,14.9376,14.8619,14.9376,223200.0
2009-03-19 12:30:00,27.63,27.83,27.62,27.78,206700.0,14.943,15.0512,14.9376,15.0242,206700.0
2009-03-19 13:00:00,27.78,28.17,27.74,28.13,426700.0,15.0242,15.2351,15.0025,15.2135,426700.0
2009-03-19 13:30:00,28.13,28.16,27.96,28.13,480000.0,15.2135,15.2297,15.1215,15.2135,480000.0
2009-03-19 14:00:00,28.13,28.15,27.95,27.98,331600.0,15.2135,15.2243,15.1161,15.1323,331600.0
2009-03-19 14:30:00,27.97,28.06,27.88,28.06,311400.0,15.1269,15.1756,15.0783,15.1756,311400.0
2009-03-19 15:00:00,28.06,28.17,28.05,28.08,354400.0,15.1756,15.2351,15.1702,15.1864,354400.0
2009-03-19 15:30:00,28.08,28.21,28.01,28.11,575000.0,15.1864,15.2567,15.1486,15.2026,575000.0
2009-03-20 09:30:00,28.21,28.49,28.0,28.24,1123900.0,15.2567,15.4082,15.1432,15.273,1123900.0
2009-03-20 10:00:00,28.25,28.28,27.89,28.11,174700.0,15.2784,15.2946,15.0837,15.2026,174700.0
2009-03-20 10:30:00,28.12,28.35,28.05,28.3,186800.0,15.2081,15.3324,15.1702,15.3054,186800.0
2009-03-20 11:00:00,28.29,28.35,28.08,28.2,212200.0,15.3,15.3324,15.1864,15.2513,212200.0
2009-03-20 11:30:00,28.21,28.39,28.19,28.29,205700.0,15.2567,15.3541,15.2459,15.3,205700.0
2009-03-20 12:00:00,28.29,28.29,28.15,28.21,210100.0,15.3,15.3,15.2243,15.2567,210100.0
2009-03-20 12:30:00,28.21,28.3,28.0,28.06,261700.0,15.2567,15.3054,15.1432,15.1756,261700.0
2009-03-20 13:00:00,28.06,28.13,27.9,27.96,197700.0,15.1756,15.2135,15.0891,15.1215,197700.0
2009-03-20 13:30:00,27.95,28.03,27.8,27.9,347200.0,15.1161,15.1594,15.035,15.0891,347200.0
2009-03-20 14:00:00,27.9,28.03,27.69,27.78,332600.0,15.0891,15.1594,14.9755,15.0242,332600.0
2009-03-20 14:30:00,27.77,27.79,27.57,27.75,543800.0,15.0188,15.0296,14.9106,15.0079,543800.0
2009-03-20 15:00:00,27.74,27.85,27.66,27.78,392500.0,15.0025,15.062,14.9593,15.0242,392500.0
2009-03-20 15:30:00,27.79,27.9,27.63,27.64,475300.0,15.0296,15.0891,14.943,14.9485,475300.0
2009-03-23 09:30:00,28.27,28.49,27.85,28.4,299900.0,15.2892,15.4082,15.062,15.3595,299900.0
2009-03-23 10:00:00,28.41,28.47,28.2,28.35,189900.0,15.3649,15.3973,15.2513,15.3324,189900.0
2009-03-23 10:30:00,28.35,28.49,28.27,28.46,112400.0,15.3324,15.4082,15.2892,15.3919,112400.0
2009-03-23 11:00:00,28.45,28.56,28.41,28.52,115800.0,15.3865,15.446,15.3649,15.4244,115800.0
2009-03-23 11:30:00,28.51,28.74,28.46,28.74,333300.0,15.419,15.5434,15.3919,15.5434,333300.0
2009-03-23 12:00:00,28.74,28.74,28.44,28.5,144300.0,15.5434,15.5434,15.3811,15.4136,144300.0
2009-03-23 12:30:00,28.5,28.51,28.4,28.41,137600.0,15.4136,15.419,15.3595,15.3649,137600.0
2009-03-23 13:00:00,28.41,28.65,28.23,28.29,136500.0,15.3649,15.4947,15.2675,15.3,136500.0
2009-03-23 13:30:00,28.3,28.36,28.23,28.32,96600.0,15.3054,15.3379,15.2675,15.3162,96600.0
2009-03-23 14:00:00,28.3,28.33,28.18,28.29,174900.0,15.3054,15.3216,15.2405,15.3,174900.0
2009-03-23 14:30:00,28.28,28.81,28.28,28.76,297600.0,15.2946,15.5812,15.2946,15.5542,297600.0
2009-03-23 15:00:00,28.77,28.85,28.63,28.8,337700.0,15.5596,15.6029,15.4839,15.5758,337700.0
2009-03-23 15:30:00,28.81,29.29,28.78,29.27,823200.0,15.5812,15.8408,15.565,15.83,823200.0
2009-03-24 09:30:00,28.86,29.28,28.5,28.86,187600.0,15.6083,15.8354,15.4136,15.6083,187600.0
2009-03-24 10:00:00,28.86,29.14,28.86,28.95,152100.0,15.6083,15.7597,15.6083,15.6569,152100.0
2009-03-24 10:30:00,28.95,29.13,28.9,29.04,119500.0,15.6569,15.7543,15.6299,15.7056,119500.0
2009-03-24 11:00:00,29.03,29.16,28.97,29.05,140500.0,15.7002,15.7705,15.6678,15.711,140500.0
2009-03-24 11:30:00,29.04,29.11,28.96,29.02,216000.0,15.7056,15.7435,15.6623,15.6948,216000.0
2009-03-24 12:00:00,29.01,29.07,28.87,28.96,92200.0,15.6894,15.7218,15.6137,15.6623,92200.0
2009-03-24 12:30:00,28.96,29.17,28.93,29.11,125100.0,15.6623,15.7759,15.6461,15.7435,125100.0
2009-03-24 13:00:00,29.11,29.28,29.07,29.25,226900.0,15.7435,15.8354,15.7218,15.8192,226900.0
2009-03-24 13:30:00,29.24,29.24,28.97,29.01,142000.0,15.8138,15.8138,15.6678,15.6894,142000.0
2009-03-24 14:00:00,29.02,29.18,28.98,29.05,243500.0,15.6948,15.7813,15.6732,15.711,243500.0
2009-03-24 14:30:00,29.05,29.13,29.01,29.02,235300.0,15.711,15.7543,15.6894,15.6948,235300.0
2009-03-24 15:00:00,29.02,29.14,28.98,29.08,271700.0,15.6948,15.7597,15.6732,15.7272,271700.0
2009-03-24 15:30:00,29.08,29.2,28.99,29.04,520100.0,15.7272,15.7921,15.6786,15.7056,520100.0
2009-03-25 09:30:00,29.14,29.48,28.99,29.22,180900.0,15.7597,15.9436,15.6786,15.803,180900.0
2009-03-25 10:00:00,29.22,29.44,29.17,29.3,153200.0,15.803,15.9219,15.7759,15.8462,153200.0
2009-03-25 10:30:00,29.3,29.46,29.23,29.23,77000.0,15.8462,15.9328,15.8084,15.8084,77000.0
2009-03-25 11:00:00,29.25,29.48,29.23,29.48,137700.0,15.8192,15.9436,15.8084,15.9436,137700.0
2009-03-25 11:30:00,29.49,29.62,29.47,29.56,91700.0,15.949,16.0193,15.9382,15.9868,91700.0
2009-03-25 12:00:00,29.55,29.68,29.25,29.31,113600.0,15.9814,16.0517,15.8192,15.8516,113600.0
2009-03-25 12:30:00,29.3,29.33,29.05,29.21,139500.0,15.8462,15.8625,15.711,15.7976,139500.0
2009-03-25 13:00:00,29.23,29.32,28.98,29.0,108100.0,15.8084,15.857,15.6732,15.684,108100.0
2009-03-25 13:30:00,29.0,29.09,28.9,29.07,87400.0,15.684,15.7327,15.6299,15.7218,87400.0
2009-03-25 14:00:00,29.06,29.06,28.74,28.76,110900.0,15.7164,15.7164,15.5434,15.5542,110900.0
2009-03-25 14:30:00,28.77,28.77,28.53,28.58,137700.0,15.5596,15.5596,15.4298,15.4568,137700.0
2009-03-25 15:00:00,28.58,28.7,28.52,28.6,333000.0,15.4568,15.5217,15.4244,15.4677,333000.0
2009-03-25 15:30:00,28.59,28.98,28.53,28.94,626300.0,15.4622,15.6732,15.4298,15.6515,626300.0
2009-03-26 09:30:00,28.92,29.21,28.69,28.75,130200.0,15.6407,15.7976,15.5163,15.5488,130200.0
2009-03-26 10:00:00,28.77,28.85,28.68,28.8,79100.0,15.5596,15.6029,15.5109,15.5758,79100.0
2009-03-26 10:30:00,28.8,28.98,28.65,28.67,179100.0,15.5758,15.6732,15.4947,15.5055,179100.0
2009-03-26 11:00:00,28.67,28.81,28.57,28.71,80400.0,15.5055,15.5812,15.4514,15.5271,80400.0
2009-03-26 11:30:00,28.72,29.0,28.71,28.82,71000.0,15.5326,15.684,15.5271,15.5866,71000.0
2009-03-26 12:00:00,28.83,29.09,28.81,29.06,70500.0,15.592,15.7327,15.5812,15.7164,70500.0
2009-03-26 12:30:00,29.07,29.07,28.85,28.88,129500.0,15.7218,15.7218,15.6029,15.6191,129500.0
2009-03-26 13:00:00,28.89,29.36,28.89,29.23,139000.0,15.6245,15.8787,15.6245,15.8084,139000.0
2009-03-26 13:30:00,29.25,29.28,29.05,29.14,74700.0,15.8192,15.8354,15.711,15.7597,74700.0
2009-03-26 14:00:00,29.14,29.34,29.08,29.09,129200.0,15.7597,15.8679,15.7272,15.7327,129200.0
2009-03-26 14:30:00,29.08,29.18,28.96,28.96,240300.0,15.7272,15.7813,15.6623,15.6623,240300.0
2009-03-26 15:00:00,28.95,29.27,28.95,29.25,293900.0,15.6569,15.83,15.6569,15.8192,293900.0
2009-03-26 15:30:00,29.24,29.42,29.13,29.4,585200.0,15.8138,15.9111,15.7543,15.9003,585200.0
2009-03-27 09:30:00,29.1,29.38,28.86,29.29,131600.0,15.7381,15.8895,15.6083,15.8408,131600.0
2009-03-27 10:00:00,29.27,29.33,29.12,29.29,100100.0,15.83,15.8625,15.7489,15.8408,100100.0
2009-03-27 10:30:00,29.28,29.39,29.2,29.2,94400.0,15.8354,15.8949,15.7921,15.7921,94400.0
2009-03-27 11:00:00,29.2,29.4,29.17,29.19,117000.0,15.7921,15.9003,15.7759,15.7867,117000.0
2009-03-27 11:30:00,29.18,29.28,29.13,29.17,83100.0,15.7813,15.8354,15.7543,15.7759,83100.0
2009-03-27 12:00:00,29.17,29.25,29.09,29.14,83000.0,15.7759,15.8192,15.7327,15.7597,83000.0
2009-03-27 12:30:00,29.13,29.25,29.07,29.08,128000.0,15.7543,15.8192,15.7218,15.7272,128000.0
2009-03-27 13:00:00,29.08,29.13,29.04,29.07,126100.0,15.7272,15.7543,15.7056,15.7218,126100.0
2009-03-27 13:30:00,29.07,29.2,28.9,29.02,136500.0,15.7218,15.7921,15.6299,15.6948,136500.0
2009-03-27 14:00:00,29.02,29.21,28.97,29.08,197700.0,15.6948,15.7976,15.6678,15.7272,197700.0
2009-03-27 14:30:00,29.08,29.11,28.92,29.1,290300.0,15.7272,15.7435,15.6407,15.7381,290300.0
2009-03-27 15:00:00,29.1,29.22,28.97,29.06,246100.0,15.7381,15.803,15.6678,15.7164,246100.0
2009-03-27 15:30:00,29.05,29.12,28.9,29.02,528900.0,15.711,15.7489,15.6299,15.6948,528900.0
2009-03-30 09:30:00,28.51,28.78,28.32,28.57,145000.0,15.419,15.565,15.3162,15.4514,145000.0
2009-03-30 10:00:00,28.55,28.67,28.43,28.65,104900.0,15.4406,15.5055,15.3757,15.4947,104900.0
2009-03-30 10:30:00,28.65,28.66,28.21,28.31,137000.0,15.4947,15.5001,15.2567,15.3108,137000.0
2009-03-30 11:00:00,28.31,28.59,28.21,28.33,151300.0,15.3108,15.4622,15.2567,15.3216,151300.0
2009-03-30 11:30:00,28.33,28.34,28.18,28.3,156900.0,15.3216,15.327,15.2405,15.3054,156900.0
2009-03-30 12:00:00,28.29,28.5,28.28,28.5,159200.0,15.3,15.4136,15.2946,15.4136,159200.0
2009-03-30 12:30:00,28.49,28.53,28.37,28.37,159600.0,15.4082,15.4298,15.3433,15.3433,159600.0
2009-03-30 13:00:00,28.37,28.38,28.25,28.32,87400.0,15.3433,15.3487,15.2784,15.3162,87400.0
2009-03-30 13:30:00,28.33,28.34,27.99,28.01,164200.0,15.3216,15.327,15.1377,15.1486,164200.0
2009-03-30 14:00:00,28.0,28.31,27.98,28.22,152700.0,15.1432,15.3108,15.1323,15.2621,152700.0
2009-03-30 14:30:00,28.23,28.23,28.04,28.06,193800.0,15.2675,15.2675,15.1648,15.1756,193800.0
2009-03-30 15:00:00,28.06,28.35,28.01,28.25,254200.0,15.1756,15.3324,15.1486,15.2784,254200.0
2009-03-30 15:30:00,28.25,28.46,28.2,28.39,498300.0,15.2784,15.3919,15.2513,15.3541,498300.0
2009-03-31 09:30:00,28.67,28.94,28.46,28.87,128500.0,15.5055,15.6515,15.3919,15.6137,128500.0
2009-03-31 10:00:00,28.87,29.0,28.7,28.93,103500.0,15.6137,15.684,15.5217,15.6461,103500.0
2009-03-31 10:30:00,28.97,29.15,28.9,29.02,99700.0,15.6678,15.7651,15.6299,15.6948,99700.0
2009-03-31 11:00:00,29.02,29.29,29.02,29.27,135900.0,15.6948,15.8408,15.6948,15.83,135900.0
2009-03-31 11:30:00,29.27,29.63,29.24,29.61,259400.0,15.83,16.0247,15.8138,16.0139,259400.0
2009-03-31 12:00:00,29.61,29.7,29.46,29.57,301600.0,16.0139,16.0626,15.9328,15.9923,301600.0
2009-03-31 12:30:00,29.56,29.61,29.54,29.59,224300.0,15.9868,16.0139,15.976,16.0031,224300.0
2009-03-31 13:00:00,29.6,29.76,29.59,29.75,325900.0,16.0085,16.095,16.0031,16.0896,325900.0
2009-03-31 13:30:00,29.75,29.99,29.68,29.83,462200.0,16.0896,16.2194,16.0517,16.1329,462200.0
2009-03-31 14:00:00,29.83,29.88,29.71,29.83,257800.0,16.1329,16.1599,16.068,16.1329,257800.0
2009-03-31 14:30:00,29.83,29.96,29.82,29.88,286100.0,16.1329,16.2032,16.1275,16.1599,286100.0
2009-03-31 15:00:00,29.88,29.89,29.75,29.81,358600.0,16.1599,16.1653,16.0896,16.1221,358600.0
2009-03-31 15:30:00,29.8,29.81,29.4,29.44,1031600.0,16.1166,16.1221,15.9003,15.9219,1031600.0
2009-04-01 09:30:00,29.16,29.6,29.07,29.6,150400.0,15.7705,16.0085,15.7218,16.0085,150400.0
2009-04-01 10:00:00,29.6,29.8,29.48,29.57,177400.0,16.0085,16.1166,15.9436,15.9923,177400.0
2009-04-01 10:30:00,29.58,29.62,29.41,29.42,149700.0,15.9977,16.0193,15.9057,15.9111,149700.0
2009-04-01 11:00:00,29.43,29.49,29.3,29.35,139700.0,15.9165,15.949,15.8462,15.8733,139700.0
2009-04-01 11:30:00,29.36,29.45,29.29,29.45,147400.0,15.8787,15.9274,15.8408,15.9274,147400.0
2009-04-01 12:00:00,29.45,29.62,29.45,29.56,100200.0,15.9274,16.0193,15.9274,15.9868,100200.0
2009-04-01 12:30:00,29.56,29.6,29.48,29.56,90000.0,15.9868,16.0085,15.9436,15.9868,90000.0
2009-04-01 13:00:00,29.56,29.61,29.5,29.57,147900.0,15.9868,16.0139,15.9544,15.9923,147900.0
2009-04-01 13:30:00,29.56,29.75,29.56,29.7,129800.0,15.9868,16.0896,15.9868,16.0626,129800.0
2009-04-01 14:00:00,29.71,29.82,29.69,29.74,178800.0,16.068,16.1275,16.0572,16.0842,178800.0
2009-04-01 14:30:00,29.74,29.79,29.62,29.68,210200.0,16.0842,16.1112,16.0193,16.0517,210200.0
2009-04-01 15:00:00,29.68,29.68,29.36,29.52,323000.0,16.0517,16.0517,15.8787,15.9652,323000.0
2009-04-01 15:30:00,29.53,29.77,29.47,29.6,587500.0,15.9706,16.1004,15.9382,16.0085,587500.0
2009-04-02 09:30:00,30.17,30.32,29.75,29.85,143600.0,16.3168,16.3979,16.0896,16.1437,143600.0
2009-04-02 10:00:00,29.84,30.0,29.41,29.42,205100.0,16.1383,16.2248,15.9057,15.9111,205100.0
2009-04-02 10:30:00,29.41,29.82,29.33,29.8,206100.0,15.9057,16.1275,15.8625,16.1166,206100.0
2009-04-02 11:00:00,29.81,30.16,29.8,30.01,225800.0,16.1221,16.3113,16.1166,16.2302,225800.0
2009-04-02 11:30:00,30.02,30.1,29.98,30.1,139600.0,16.2356,16.2789,16.214,16.2789,139600.0
2009-04-02 12:00:00,30.11,30.35,30.0,30.29,147800.0,16.2843,16.4141,16.2248,16.3816,147800.0
2009-04-02 12:30:00,30.29,30.4,30.27,30.28,119100.0,16.3816,16.4411,16.3708,16.3762,119100.0
2009-04-02 13:00:00,30.29,30.33,30.04,30.07,137600.0,16.3816,16.4033,16.2464,16.2627,137600.0
2009-04-02 13:30:00,30.07,30.21,30.03,30.15,139000.0,16.2627,16.3384,16.241,16.3059,139000.0
2009-04-02 14:00:00,30.15,30.36,30.14,30.33,162200.0,16.3059,16.4195,16.3005,16.4033,162200.0
2009-04-02 14:30:00,30.33,30.44,30.13,30.15,161100.0,16.4033,16.4628,16.2951,16.3059,161100.0
2009-04-02 15:00:00,30.15,30.25,30.03,30.15,259300.0,16.3059,16.36,16.241,16.3059,259300.0
2009-04-02 15:30:00,30.16,30.25,29.97,30.09,562000.0,16.3113,16.36,16.2086,16.2735,562000.0
2009-04-03 09:30:00,30.07,30.82,30.07,30.81,315400.0,16.2627,16.6683,16.2627,16.6629,315400.0
2009-04-03 10:00:00,30.82,30.82,30.54,30.66,264900.0,16.6683,16.6683,16.5169,16.5818,264900.0
2009-04-03 10:30:00,30.63,30.66,30.48,30.6,225700.0,16.5655,16.5818,16.4844,16.5493,225700.0
2009-04-03 11:00:00,30.6,30.75,30.55,30.75,232400.0,16.5493,16.6304,16.5223,16.6304,232400.0
2009-04-03 11:30:00,30.75,30.9,30.71,30.86,250100.0,16.6304,16.7116,16.6088,16.6899,250100.0
2009-04-03 12:00:00,30.86,30.96,30.85,30.87,155000.0,16.6899,16.744,16.6845,16.6953,155000.0
2009-04-03 12:30:00,30.87,30.96,30.72,30.73,139200.0,16.6953,16.744,16.6142,16.6196,139200.0
2009-04-03 13:00:00,30.73,31.01,30.7,31.01,191000.0,16.6196,16.771,16.6034,16.771,191000.0
2009-04-03 13:30:00,31.01,31.11,30.88,31.04,252000.0,16.771,16.8251,16.7007,16.7873,252000.0
2009-04-03 14:00:00,31.04,31.09,30.9,31.03,183700.0,16.7873,16.8143,16.7116,16.7819,183700.0
2009-04-03 14:30:00,31.03,31.07,30.8,30.92,265600.0,16.7819,16.8035,16.6575,16.7224,265600.0
2009-04-03 15:00:00,30.91,30.92,30.75,30.81,374100.0,16.717,16.7224,16.6304,16.6629,374100.0
2009-04-03 15:30:00,30.8,31.02,30.73,30.98,993300.0,16.6575,16.7765,16.6196,16.7548,993300.0
2009-04-06 09:30:00,30.69,31.12,30.69,30.88,136700.0,16.598,16.8305,16.598,16.7007,136700.0
2009-04-06 10:00:00,30.88,31.16,30.84,31.04,127600.0,16.7007,16.8522,16.6791,16.7873,127600.0
2009-04-06 10:30:00,31.02,31.09,30.75,30.78,140000.0,16.7765,16.8143,16.6304,16.6467,140000.0
2009-04-06 11:00:00,30.79,30.85,30.73,30.77,115600.0,16.6521,16.6845,16.6196,16.6412,115600.0
2009-04-06 11:30:00,30.77,30.77,30.44,30.46,122100.0,16.6412,16.6412,16.4628,16.4736,122100.0
2009-04-06 12:00:00,30.47,30.53,30.36,30.42,149200.0,16.479,16.5114,16.4195,16.452,149200.0
2009-04-06 12:30:00,30.42,30.43,30.3,30.43,111100.0,16.452,16.4574,16.3871,16.4574,111100.0
2009-04-06 13:00:00,30.43,30.47,30.31,30.32,130700.0,16.4574,16.479,16.3925,16.3979,130700.0
2009-04-06 13:30:00,30.31,30.48,30.29,30.43,106800.0,16.3925,16.4844,16.3816,16.4574,106800.0
2009-04-06 14:00:00,30.42,30.48,30.35,30.39,126000.0,16.452,16.4844,16.4141,16.4357,126000.0
2009-04-06 14:30:00,30.39,30.46,30.22,30.33,250300.0,16.4357,16.4736,16.3438,16.4033,250300.0
2009-04-06 15:00:00,30.33,30.42,30.27,30.33,272700.0,16.4033,16.452,16.3708,16.4033,272700.0
2009-04-06 15:30:00,30.32,30.44,30.24,30.35,325000.0,16.3979,16.4628,16.3546,16.4141,325000.0
2009-04-07 09:30:00,30.26,30.29,29.56,29.94,139600.0,16.3654,16.3816,15.9868,16.1924,139600.0
2009-04-07 10:00:00,29.94,30.07,29.81,30.06,116200.0,16.1924,16.2627,16.1221,16.2573,116200.0
2009-04-07 10:30:00,30.06,30.32,30.05,30.23,141400.0,16.2573,16.3979,16.2519,16.3492,141400.0
2009-04-07 11:00:00,30.22,30.27,30.1,30.19,159300.0,16.3438,16.3708,16.2789,16.3276,159300.0
2009-04-07 11:30:00,30.2,30.31,30.05,30.09,88800.0,16.333,16.3925,16.2519,16.2735,88800.0
2009-04-07 12:00:00,30.09,30.18,30.04,30.04,78600.0,16.2735,16.3222,16.2464,16.2464,78600.0
2009-04-07 12:30:00,30.05,30.19,30.03,30.13,97500.0,16.2519,16.3276,16.241,16.2951,97500.0
2009-04-07 13:00:00,30.13,30.13,29.98,30.1,96200.0,16.2951,16.2951,16.214,16.2789,96200.0
2009-04-07 13:30:00,30.09,30.1,29.98,30.05,103800.0,16.2735,16.2789,16.214,16.2519,103800.0
2009-04-07 14:00:00,30.04,30.09,29.99,30.06,84900.0,16.2464,16.2735,16.2194,16.2573,84900.0
2009-04-07 14:30:00,30.07,30.07,29.97,30.07,110400.0,16.2627,16.2627,16.2086,16.2627,110400.0
2009-04-07 15:00:00,30.07,30.16,30.03,30.08,196400.0,16.2627,16.3113,16.241,16.2681,196400.0
2009-04-07 15:30:00,30.08,30.28,29.92,29.97,481200.0,16.2681,16.3762,16.1815,16.2086,481200.0
2009-04-08 09:30:00,30.18,30.24,29.84,30.07,121600.0,16.3222,16.3546,16.1383,16.2627,121600.0
2009-04-08 10:00:00,30.08,30.11,29.78,29.83,134200.0,16.2681,16.2843,16.1058,16.1329,134200.0
2009-04-08 10:30:00,29.82,29.98,29.76,29.95,68600.0,16.1275,16.214,16.095,16.1978,68600.0
2009-04-08 11:00:00,29.96,30.15,29.94,30.08,70000.0,16.2032,16.3059,16.1924,16.2681,70000.0
2009-04-08 11:30:00,30.09,30.36,30.07,30.32,77600.0,16.2735,16.4195,16.2627,16.3979,77600.0
2009-04-08 12:00:00,30.32,30.41,30.26,30.38,63400.0,16.3979,16.4465,16.3654,16.4303,63400.0
2009-04-08 12:30:00,30.38,30.48,30.32,30.44,76900.0,16.4303,16.4844,16.3979,16.4628,76900.0
2009-04-08 13:00:00,30.44,30.46,30.38,30.46,126900.0,16.4628,16.4736,16.4303,16.4736,126900.0
2009-04-08 13:30:00,30.46,30.49,30.4,30.46,152600.0,16.4736,16.4898,16.4411,16.4736,152600.0
2009-04-08 14:00:00,30.46,30.47,30.27,30.35,162300.0,16.4736,16.479,16.3708,16.4141,162300.0
2009-04-08 14:30:00,30.35,30.38,30.2,30.21,147800.0,16.4141,16.4303,16.333,16.3384,147800.0
2009-04-08 15:00:00,30.21,30.33,30.1,30.27,189100.0,16.3384,16.4033,16.2789,16.3708,189100.0
2009-04-08 15:30:00,30.27,30.49,30.26,30.41,285500.0,16.3708,16.4898,16.3654,16.4465,285500.0
2009-04-09 09:30:00,31.11,31.21,30.69,30.9,177700.0,16.8251,16.8792,16.598,16.7116,177700.0
2009-04-09 10:00:00,30.91,30.96,30.5,30.59,141900.0,16.717,16.744,16.4952,16.5439,141900.0
2009-04-09 10:30:00,30.59,30.61,30.32,30.35,87300.0,16.5439,16.5547,16.3979,16.4141,87300.0
2009-04-09 11:00:00,30.35,30.44,30.19,30.2,108600.0,16.4141,16.4628,16.3276,16.333,108600.0
2009-04-09 11:30:00,30.2,30.21,29.98,30.17,94900.0,16.333,16.3384,16.214,16.3168,94900.0
2009-04-09 12:00:00,30.16,30.2,30.02,30.16,107100.0,16.3113,16.333,16.2356,16.3113,107100.0
2009-04-09 12:30:00,30.16,30.18,30.02,30.05,67400.0,16.3113,16.3222,16.2356,16.2519,67400.0
2009-04-09 13:00:00,30.05,30.08,29.98,29.99,89300.0,16.2519,16.2681,16.214,16.2194,89300.0
2009-04-09 13:30:00,29.99,30.04,29.94,29.95,178600.0,16.2194,16.2464,16.1924,16.1978,178600.0
2009-04-09 14:00:00,29.95,30.02,29.84,30.01,309300.0,16.1978,16.2356,16.1383,16.2302,309300.0
2009-04-09 14:30:00,30.01,30.23,30.0,30.15,175200.0,16.2302,16.3492,16.2248,16.3059,175200.0
2009-04-09 15:00:00,30.15,30.16,30.0,30.0,146100.0,16.3059,16.3113,16.2248,16.2248,146100.0
2009-04-09 15:30:00,30.01,30.24,29.99,30.2,580600.0,16.2302,16.3546,16.2194,16.333,580600.0
2009-04-13 09:30:00,30.13,30.28,29.45,29.46,187700.0,16.2951,16.3762,15.9274,15.9328,187700.0
2009-04-13 10:00:00,29.45,29.62,29.21,29.24,219400.0,15.9274,16.0193,15.7976,15.8138,219400.0
2009-04-13 10:30:00,29.26,29.53,29.23,29.4,191700.0,15.8246,15.9706,15.8084,15.9003,191700.0
2009-04-13 11:00:00,29.41,29.65,29.3,29.63,150800.0,15.9057,16.0355,15.8462,16.0247,150800.0
2009-04-13 11:30:00,29.62,29.65,29.5,29.52,85300.0,16.0193,16.0355,15.9544,15.9652,85300.0
2009-04-13 12:00:00,29.51,29.53,29.45,29.46,71100.0,15.9598,15.9706,15.9274,15.9328,71100.0
2009-04-13 12:30:00,29.47,29.51,29.4,29.41,67500.0,15.9382,15.9598,15.9003,15.9057,67500.0
2009-04-13 13:00:00,29.41,29.56,29.32,29.48,90200.0,15.9057,15.9868,15.857,15.9436,90200.0
2009-04-13 13:30:00,29.49,29.5,29.41,29.5,79300.0,15.949,15.9544,15.9057,15.9544,79300.0
2009-04-13 14:00:00,29.49,29.5,29.42,29.42,136100.0,15.949,15.9544,15.9111,15.9111,136100.0
2009-04-13 14:30:00,29.42,29.47,29.3,29.3,195100.0,15.9111,15.9382,15.8462,15.8462,195100.0
2009-04-13 15:00:00,29.31,29.5,29.24,29.5,245000.0,15.8516,15.9544,15.8138,15.9544,245000.0
2009-04-13 15:30:00,29.5,29.62,29.35,29.36,362000.0,15.9544,16.0193,15.8733,15.8787,362000.0
2009-04-14 09:30:00,29.18,29.23,28.81,28.81,262500.0,15.7813,15.8084,15.5812,15.5812,262500.0
2009-04-14 10:00:00,28.82,28.97,28.72,28.79,209100.0,15.5866,15.6678,15.5326,15.5704,209100.0
2009-04-14 10:30:00,28.81,28.99,28.76,28.97,129900.0,15.5812,15.6786,15.5542,15.6678,129900.0
2009-04-14 11:00:00,28.97,29.04,28.94,28.98,93300.0,15.6678,15.7056,15.6515,15.6732,93300.0
2009-04-14 11:30:00,28.99,29.21,28.98,29.08,106700.0,15.6786,15.7976,15.6732,15.7272,106700.0
2009-04-14 12:00:00,29.07,29.1,29.01,29.02,101100.0,15.7218,15.7381,15.6894,15.6948,101100.0
2009-04-14 12:30:00,29.03,29.07,28.82,28.84,78100.0,15.7002,15.7218,15.5866,15.5975,78100.0
2009-04-14 13:00:00,28.85,28.95,28.83,28.89,77100.0,15.6029,15.6569,15.592,15.6245,77100.0
2009-04-14 13:30:00,28.88,28.99,28.85,28.98,194400.0,15.6191,15.6786,15.6029,15.6732,194400.0
2009-04-14 14:00:00,28.99,29.05,28.9,29.01,108400.0,15.6786,15.711,15.6299,15.6894,108400.0
2009-04-14 14:30:00,29.01,29.05,28.82,28.89,122600.0,15.6894,15.711,15.5866,15.6245,122600.0
2009-04-14 15:00:00,28.89,28.99,28.86,28.92,176000.0,15.6245,15.6786,15.6083,15.6407,176000.0
2009-04-14 15:30:00,28.92,29.02,28.82,28.89,387700.0,15.6407,15.6948,15.5866,15.6245,387700.0
2009-04-15 09:30:00,28.83,29.24,28.75,28.87,340300.0,15.592,15.8138,15.5488,15.6137,340300.0
2009-04-15 10:00:00,28.87,28.87,28.65,28.68,223400.0,15.6137,15.6137,15.4947,15.5109,223400.0
2009-04-15 10:30:00,28.68,28.69,28.49,28.5,160900.0,15.5109,15.5163,15.4082,15.4136,160900.0
2009-04-15 11:00:00,28.5,28.69,28.44,28.66,221500.0,15.4136,15.5163,15.3811,15.5001,221500.0
2009-04-15 11:30:00,28.65,28.71,28.57,28.67,130200.0,15.4947,15.5271,15.4514,15.5055,130200.0
2009-04-15 12:00:00,28.67,28.89,28.63,28.88,129900.0,15.5055,15.6245,15.4839,15.6191,129900.0
2009-04-15 12:30:00,28.88,29.01,28.87,28.98,122700.0,15.6191,15.6894,15.6137,15.6732,122700.0
2009-04-15 13:00:00,28.99,29.04,28.93,28.99,111000.0,15.6786,15.7056,15.6461,15.6786,111000.0
2009-04-15 13:30:00,28.99,29.03,28.89,28.94,97600.0,15.6786,15.7002,15.6245,15.6515,97600.0
2009-04-15 14:00:00,28.95,29.05,28.88,28.91,137300.0,15.6569,15.711,15.6191,15.6353,137300.0
2009-04-15 14:30:00,28.9,28.98,28.82,28.93,194000.0,15.6299,15.6732,15.5866,15.6461,194000.0
2009-04-15 15:00:00,28.92,29.04,28.88,28.99,224900.0,15.6407,15.7056,15.6191,15.6786,224900.0
2009-04-15 15:30:00,28.99,29.14,28.89,29.11,384800.0,15.6786,15.7597,15.6245,15.7435,384800.0
2009-04-16 09:30:00,29.38,29.62,29.05,29.28,248600.0,15.8895,16.0193,15.711,15.8354,248600.0
2009-04-16 10:00:00,29.29,29.6,29.19,29.57,241700.0,15.8408,16.0085,15.7867,15.9923,241700.0
2009-04-16 10:30:00,29.57,29.65,29.4,29.44,109700.0,15.9923,16.0355,15.9003,15.9219,109700.0
2009-04-16 11:00:00,29.44,29.46,29.33,29.36,162700.0,15.9219,15.9328,15.8625,15.8787,162700.0
2009-04-16 11:30:00,29.36,29.43,29.33,29.35,161500.0,15.8787,15.9165,15.8625,15.8733,161500.0
2009-04-16 12:00:00,29.35,29.35,29.23,29.25,128800.0,15.8733,15.8733,15.8084,15.8192,128800.0
2009-04-16 12:30:00,29.25,29.3,29.24,29.26,115300.0,15.8192,15.8462,15.8138,15.8246,115300.0
2009-04-16 13:00:00,29.25,29.28,29.18,29.18,134100.0,15.8192,15.8354,15.7813,15.7813,134100.0
2009-04-16 13:30:00,29.18,29.19,28.9,29.04,217900.0,15.7813,15.7867,15.6299,15.7056,217900.0
2009-04-16 14:00:00,29.04,29.29,29.04,29.21,157000.0,15.7056,15.8408,15.7056,15.7976,157000.0
2009-04-16 14:30:00,29.21,29.22,29.06,29.12,260900.0,15.7976,15.803,15.7164,15.7489,260900.0
2009-04-16 15:00:00,29.11,29.26,29.1,29.16,293400.0,15.7435,15.8246,15.7381,15.7705,293400.0
2009-04-16 15:30:00,29.15,29.28,29.03,29.07,553200.0,15.7651,15.8354,15.7002,15.7218,553200.0
2009-04-17 09:30:00,29.21,29.47,29.12,29.14,653900.0,15.7976,15.9382,15.7489,15.7597,653900.0
2009-04-17 10:00:00,29.15,29.24,29.02,29.13,87700.0,15.7651,15.8138,15.6948,15.7543,87700.0
2009-04-17 10:30:00,29.12,29.28,29.12,29.27,102000.0,15.7489,15.8354,15.7489,15.83,102000.0
2009-04-17 11:00:00,29.26,29.4,29.23,29.39,110200.0,15.8246,15.9003,15.8084,15.8949,110200.0
2009-04-17 11:30:00,29.38,29.39,29.28,29.3,107700.0,15.8895,15.8949,15.8354,15.8462,107700.0
2009-04-17 12:00:00,29.3,29.3,29.13,29.14,67200.0,15.8462,15.8462,15.7543,15.7597,67200.0
2009-04-17 12:30:00,29.13,29.31,29.09,29.3,95300.0,15.7543,15.8516,15.7327,15.8462,95300.0
2009-04-17 13:00:00,29.3,29.44,29.3,29.4,96200.0,15.8462,15.9219,15.8462,15.9003,96200.0
2009-04-17 13:30:00,29.4,29.5,29.39,29.48,87200.0,15.9003,15.9544,15.8949,15.9436,87200.0
2009-04-17 14:00:00,29.48,29.54,29.4,29.47,100400.0,15.9436,15.976,15.9003,15.9382,100400.0
2009-04-17 14:30:00,29.48,29.57,29.4,29.41,218100.0,15.9436,15.9923,15.9003,15.9057,218100.0
2009-04-17 15:00:00,29.4,29.61,29.4,29.6,246700.0,15.9003,16.0139,15.9003,16.0085,246700.0
2009-04-17 15:30:00,29.6,29.7,29.48,29.52,537800.0,16.0085,16.0626,15.9436,15.9652,537800.0
2009-04-20 09:30:00,29.15,29.47,28.96,29.42,160300.0,15.7651,15.9382,15.6623,15.9111,160300.0
2009-04-20 10:00:00,29.42,29.73,29.37,29.58,183500.0,15.9111,16.0788,15.8841,15.9977,183500.0
2009-04-20 10:30:00,29.57,29.57,29.35,29.43,105300.0,15.9923,15.9923,15.8733,15.9165,105300.0
2009-04-20 11:00:00,29.42,29.44,29.3,29.31,94400.0,15.9111,15.9219,15.8462,15.8516,94400.0
2009-04-20 11:30:00,29.32,29.37,29.23,29.26,51700.0,15.857,15.8841,15.8084,15.8246,51700.0
2009-04-20 12:00:00,29.27,29.3,29.19,29.19,66800.0,15.83,15.8462,15.7867,15.7867,66800.0
2009-04-20 12:30:00,29.19,29.44,29.16,29.43,79000.0,15.7867,15.9219,15.7705,15.9165,79000.0
2009-04-20 13:00:00,29.43,29.43,29.23,29.24,94300.0,15.9165,15.9165,15.8084,15.8138,94300.0
2009-04-20 13:30:00,29.24,29.27,29.21,29.25,127900.0,15.8138,15.83,15.7976,15.8192,127900.0
2009-04-20 14:00:00,29.25,29.25,29.08,29.11,139600.0,15.8192,15.8192,15.7272,15.7435,139600.0
2009-04-20 14:30:00,29.11,29.16,29.06,29.07,76700.0,15.7435,15.7705,15.7164,15.7218,76700.0
2009-04-20 15:00:00,29.08,29.18,29.07,29.14,109700.0,15.7272,15.7813,15.7218,15.7597,109700.0
2009-04-20 15:30:00,29.15,29.21,29.05,29.12,355000.0,15.7651,15.7976,15.711,15.7489,355000.0
2009-04-21 09:30:00,28.88,29.26,28.69,28.75,309800.0,15.6191,15.8246,15.5163,15.5488,309800.0
2009-04-21 10:00:00,28.76,28.87,28.7,28.77,145700.0,15.5542,15.6137,15.5217,15.5596,145700.0
2009-04-21 10:30:00,28.76,28.82,28.64,28.64,131800.0,15.5542,15.5866,15.4893,15.4893,131800.0
2009-04-21 11:00:00,28.65,28.68,28.47,28.67,303600.0,15.4947,15.5109,15.3973,15.5055,303600.0
2009-04-21 11:30:00,28.66,28.98,28.66,28.95,176000.0,15.5001,15.6732,15.5001,15.6569,176000.0
2009-04-21 12:00:00,28.96,28.99,28.74,28.77,137100.0,15.6623,15.6786,15.5434,15.5596,137100.0
2009-04-21 12:30:00,28.78,28.82,28.71,28.71,76500.0,15.565,15.5866,15.5271,15.5271,76500.0
2009-04-21 13:00:00,28.7,28.71,28.58,28.68,130700.0,15.5217,15.5271,15.4568,15.5109,130700.0
2009-04-21 13:30:00,28.68,28.79,28.66,28.73,74200.0,15.5109,15.5704,15.5001,15.538,74200.0
2009-04-21 14:00:00,28.73,28.8,28.71,28.8,99300.0,15.538,15.5758,15.5271,15.5758,99300.0
2009-04-21 14:30:00,28.8,28.86,28.67,28.68,180100.0,15.5758,15.6083,15.5055,15.5109,180100.0
2009-04-21 15:00:00,28.68,28.85,28.65,28.77,228700.0,15.5109,15.6029,15.4947,15.5596,228700.0
2009-04-21 15:30:00,28.77,28.82,28.64,28.75,322000.0,15.5596,15.5866,15.4893,15.5488,322000.0
2009-04-22 09:30:00,28.59,28.82,28.46,28.52,208000.0,15.4622,15.5866,15.3919,15.4244,208000.0
2009-04-22 10:00:00,28.51,28.51,28.3,28.46,151800.0,15.419,15.419,15.3054,15.3919,151800.0
2009-04-22 10:30:00,28.47,28.64,28.41,28.55,83300.0,15.3973,15.4893,15.3649,15.4406,83300.0
2009-04-22 11:00:00,28.56,28.66,28.55,28.66,66900.0,15.446,15.5001,15.4406,15.5001,66900.0
2009-04-22 11:30:00,28.66,28.76,28.61,28.75,84700.0,15.5001,15.5542,15.4731,15.5488,84700.0
2009-04-22 12:00:00,28.74,28.79,28.61,28.72,70700.0,15.5434,15.5704,15.4731,15.5326,70700.0
2009-04-22 12:30:00,28.7,28.78,28.58,28.61,70400.0,15.5217,15.565,15.4568,15.4731,70400.0
2009-04-22 13:00:00,28.62,28.64,28.5,28.57,74400.0,15.4785,15.4893,15.4136,15.4514,74400.0
2009-04-22 13:30:00,28.58,28.61,28.44,28.46,79800.0,15.4568,15.4731,15.3811,15.3919,79800.0
2009-04-22 14:00:00,28.47,28.72,28.45,28.7,108700.0,15.3973,15.5326,15.3865,15.5217,108700.0
2009-04-22 14:30:00,28.7,28.86,28.68,28.68,201000.0,15.5217,15.6083,15.5109,15.5109,201000.0
2009-04-22 15:00:00,28.69,28.77,28.52,28.63,276100.0,15.5163,15.5596,15.4244,15.4839,276100.0
2009-04-22 15:30:00,28.62,28.66,28.35,28.39,431200.0,15.4785,15.5001,15.3324,15.3541,431200.0
2009-04-23 09:30:00,28.3,28.44,28.03,28.11,130300.0,15.3054,15.3811,15.1594,15.2026,130300.0
2009-04-23 10:00:00,28.1,28.15,27.91,28.15,353600.0,15.1972,15.2243,15.0945,15.2243,353600.0
2009-04-23 10:30:00,28.16,28.19,28.04,28.04,150300.0,15.2297,15.2459,15.1648,15.1648,150300.0
2009-04-23 11:00:00,28.03,28.13,27.93,28.01,224700.0,15.1594,15.2135,15.1053,15.1486,224700.0
2009-04-23 11:30:00,28.01,28.02,27.88,27.88,150800.0,15.1486,15.154,15.0783,15.0783,150800.0
2009-04-23 12:00:00,27.89,28.01,27.86,27.98,148200.0,15.0837,15.1486,15.0674,15.1323,148200.0
2009-04-23 12:30:00,27.99,27.99,27.85,27.96,135700.0,15.1377,15.1377,15.062,15.1215,135700.0
2009-04-23 13:00:00,27.96,28.29,27.96,28.29,162300.0,15.1215,15.3,15.1215,15.3,162300.0
2009-04-23 13:30:00,28.29,28.31,28.19,28.29,143600.0,15.3,15.3108,15.2459,15.3,143600.0
2009-04-23 14:00:00,28.28,28.31,28.17,28.29,105600.0,15.2946,15.3108,15.2351,15.3,105600.0
2009-04-23 14:30:00,28.29,28.4,28.22,28.23,119900.0,15.3,15.3595,15.2621,15.2675,119900.0
2009-04-23 15:00:00,28.23,28.25,28.07,28.16,206300.0,15.2675,15.2784,15.181,15.2297,206300.0
2009-04-23 15:30:00,28.16,28.38,28.1,28.35,478500.0,15.2297,15.3487,15.1972,15.3324,478500.0
2009-04-24 09:30:00,28.54,28.64,27.95,28.04,214700.0,15.4352,15.4893,15.1161,15.1648,214700.0
2009-04-24 10:00:00,28.06,28.13,27.85,27.97,117800.0,15.1756,15.2135,15.062,15.1269,117800.0
2009-04-24 10:30:00,27.98,28.13,27.94,28.06,65900.0,15.1323,15.2135,15.1107,15.1756,65900.0
2009-04-24 11:00:00,28.08,28.1,28.0,28.08,61600.0,15.1864,15.1972,15.1432,15.1864,61600.0
2009-04-24 11:30:00,28.09,28.16,28.06,28.1,74500.0,15.1918,15.2297,15.1756,15.1972,74500.0
2009-04-24 12:00:00,28.1,28.12,28.08,28.1,46800.0,15.1972,15.2081,15.1864,15.1972,46800.0
2009-04-24 12:30:00,28.1,28.1,28.0,28.01,68500.0,15.1972,15.1972,15.1432,15.1486,68500.0
2009-04-24 13:00:00,28.01,28.01,27.9,27.98,79300.0,15.1486,15.1486,15.0891,15.1323,79300.0
2009-04-24 13:30:00,27.97,28.04,27.96,28.01,87700.0,15.1269,15.1648,15.1215,15.1486,87700.0
2009-04-24 14:00:00,28.01,28.13,27.9,28.04,195100.0,15.1486,15.2135,15.0891,15.1648,195100.0
2009-04-24 14:30:00,28.04,28.11,27.96,28.11,135900.0,15.1648,15.2026,15.1215,15.2026,135900.0
2009-04-24 15:00:00,28.11,28.19,28.03,28.13,186100.0,15.2026,15.2459,15.1594,15.2135,186100.0
2009-04-24 15:30:00,28.12,28.25,27.93,28.05,523100.0,15.2081,15.2784,15.1053,15.1702,523100.0
2009-04-27 09:30:00,28.08,28.54,27.92,28.41,209200.0,15.1864,15.4352,15.0999,15.3649,209200.0
2009-04-27 10:00:00,28.42,28.45,28.15,28.4,153500.0,15.3703,15.3865,15.2243,15.3595,153500.0
2009-04-27 10:30:00,28.38,28.48,28.3,28.45,113100.0,15.3487,15.4028,15.3054,15.3865,113100.0
2009-04-27 11:00:00,28.45,28.51,28.36,28.45,91600.0,15.3865,15.419,15.3379,15.3865,91600.0
2009-04-27 11:30:00,28.45,28.62,28.44,28.58,58600.0,15.3865,15.4785,15.3811,15.4568,58600.0
2009-04-27 12:00:00,28.59,28.69,28.58,28.62,63300.0,15.4622,15.5163,15.4568,15.4785,63300.0
2009-04-27 12:30:00,28.62,28.63,28.53,28.53,56900.0,15.4785,15.4839,15.4298,15.4298,56900.0
2009-04-27 13:00:00,28.53,28.55,28.44,28.46,49900.0,15.4298,15.4406,15.3811,15.3919,49900.0
2009-04-27 13:30:00,28.45,28.52,28.27,28.33,97200.0,15.3865,15.4244,15.2892,15.3216,97200.0
2009-04-27 14:00:00,28.32,28.41,28.23,28.36,108000.0,15.3162,15.3649,15.2675,15.3379,108000.0
2009-04-27 14:30:00,28.36,28.44,28.26,28.36,104000.0,15.3379,15.3811,15.2838,15.3379,104000.0
2009-04-27 15:00:00,28.36,28.46,28.27,28.32,174200.0,15.3379,15.3919,15.2892,15.3162,174200.0
2009-04-27 15:30:00,28.32,28.49,28.28,28.35,461300.0,15.3162,15.4082,15.2946,15.3324,461300.0
2009-04-28 09:30:00,28.14,28.35,27.86,28.16,182200.0,15.2189,15.3324,15.0674,15.2297,182200.0
2009-04-28 10:00:00,28.17,28.33,28.07,28.3,113300.0,15.2351,15.3216,15.181,15.3054,113300.0
2009-04-28 10:30:00,28.3,28.44,28.25,28.37,141300.0,15.3054,15.3811,15.2784,15.3433,141300.0
2009-04-28 11:00:00,28.37,28.39,28.24,28.24,98100.0,15.3433,15.3541,15.273,15.273,98100.0
2009-04-28 11:30:00,28.25,28.29,28.19,28.26,99500.0,15.2784,15.3,15.2459,15.2838,99500.0
2009-04-28 12:00:00,28.27,28.54,28.27,28.47,132500.0,15.2892,15.4352,15.2892,15.3973,132500.0
2009-04-28 12:30:00,28.48,28.5,28.39,28.43,124700.0,15.4028,15.4136,15.3541,15.3757,124700.0
2009-04-28 13:00:00,28.44,28.49,28.28,28.37,109400.0,15.3811,15.4082,15.2946,15.3433,109400.0
2009-04-28 13:30:00,28.37,28.48,28.35,28.37,106500.0,15.3433,15.4028,15.3324,15.3433,106500.0
2009-04-28 14:00:00,28.37,28.56,28.37,28.56,204800.0,15.3433,15.446,15.3433,15.446,204800.0
2009-04-28 14:30:00,28.56,28.68,28.54,28.57,138600.0,15.446,15.5109,15.4352,15.4514,138600.0
2009-04-28 15:00:00,28.57,28.63,28.37,28.37,176200.0,15.4514,15.4839,15.3433,15.3433,176200.0
2009-04-28 15:30:00,28.36,28.43,28.29,28.29,352800.0,15.3379,15.3757,15.3,15.3,352800.0
2009-04-29 09:30:00,28.67,28.9,28.44,28.72,195100.0,15.5055,15.6299,15.3811,15.5326,195100.0
2009-04-29 10:00:00,28.72,29.21,28.72,29.2,231000.0,15.5326,15.7976,15.5326,15.7921,231000.0
2009-04-29 10:30:00,29.21,29.24,29.02,29.04,185100.0,15.7976,15.8138,15.6948,15.7056,185100.0
2009-04-29 11:00:00,29.03,29.21,29.03,29.15,151700.0,15.7002,15.7976,15.7002,15.7651,151700.0
2009-04-29 11:30:00,29.15,29.23,29.12,29.2,266100.0,15.7651,15.8084,15.7489,15.7921,266100.0
2009-04-29 12:00:00,29.21,29.25,29.18,29.25,119800.0,15.7976,15.8192,15.7813,15.8192,119800.0
2009-04-29 12:30:00,29.24,29.27,29.18,29.27,90900.0,15.8138,15.83,15.7813,15.83,90900.0
2009-04-29 13:00:00,29.26,29.43,29.26,29.4,247700.0,15.8246,15.9165,15.8246,15.9003,247700.0
2009-04-29 13:30:00,29.4,29.42,29.29,29.29,178300.0,15.9003,15.9111,15.8408,15.8408,178300.0
2009-04-29 14:00:00,29.29,29.65,29.28,29.47,308300.0,15.8408,16.0355,15.8354,15.9382,308300.0
2009-04-29 14:30:00,29.47,29.64,29.42,29.5,658500.0,15.9382,16.0301,15.9111,15.9544,658500.0
2009-04-29 15:00:00,29.5,29.62,29.41,29.57,540900.0,15.9544,16.0193,15.9057,15.9923,540900.0
2009-04-29 15:30:00,29.57,29.65,29.38,29.61,1046200.0,15.9923,16.0355,15.8895,16.0139,1046200.0
2009-04-30 09:30:00,29.87,30.04,29.71,30.02,170500.0,16.1545,16.2464,16.068,16.2356,170500.0
2009-04-30 10:00:00,30.03,30.12,29.71,29.75,167600.0,16.241,16.2897,16.068,16.0896,167600.0
2009-04-30 10:30:00,29.74,29.98,29.66,29.93,128100.0,16.0842,16.214,16.0409,16.187,128100.0
2009-04-30 11:00:00,29.93,29.95,29.7,29.71,134800.0,16.187,16.1978,16.0626,16.068,134800.0
2009-04-30 11:30:00,29.71,29.71,29.33,29.45,142700.0,16.068,16.068,15.8625,15.9274,142700.0
2009-04-30 12:00:00,29.45,29.61,29.4,29.59,93700.0,15.9274,16.0139,15.9003,16.0031,93700.0
2009-04-30 12:30:00,29.59,29.6,29.34,29.48,114600.0,16.0031,16.0085,15.8679,15.9436,114600.0
2009-04-30 13:00:00,29.47,29.67,29.42,29.66,128800.0,15.9382,16.0463,15.9111,16.0409,128800.0
2009-04-30 13:30:00,29.65,29.78,29.57,29.76,142600.0,16.0355,16.1058,15.9923,16.095,142600.0
2009-04-30 14:00:00,29.76,29.81,29.62,29.73,170600.0,16.095,16.1221,16.0193,16.0788,170600.0
2009-04-30 14:30:00,29.73,29.74,29.57,29.67,124400.0,16.0788,16.0842,15.9923,16.0463,124400.0
2009-04-30 15:00:00,29.66,29.74,29.5,29.72,317600.0,16.0409,16.0842,15.9544,16.0734,317600.0
2009-04-30 15:30:00,29.72,29.99,29.71,29.84,651200.0,16.0734,16.2194,16.068,16.1383,651200.0
2009-05-01 09:30:00,29.99,30.25,29.84,30.23,192200.0,16.2194,16.36,16.1383,16.3492,192200.0
2009-05-01 10:00:00,30.23,30.24,29.99,30.11,219500.0,16.3492,16.3546,16.2194,16.2843,219500.0
2009-05-01 10:30:00,30.11,30.49,30.1,30.45,175400.0,16.2843,16.4898,16.2789,16.4682,175400.0
2009-05-01 11:00:00,30.46,30.67,30.44,30.54,264100.0,16.4736,16.5872,16.4628,16.5169,264100.0
2009-05-01 11:30:00,30.54,30.55,30.26,30.28,138200.0,16.5169,16.5223,16.3654,16.3762,138200.0
2009-05-01 12:00:00,30.28,30.5,30.24,30.49,143000.0,16.3762,16.4952,16.3546,16.4898,143000.0
2009-05-01 12:30:00,30.48,30.7,30.44,30.47,196800.0,16.4844,16.6034,16.4628,16.479,196800.0
2009-05-01 13:00:00,30.47,30.62,30.43,30.61,189000.0,16.479,16.5601,16.4574,16.5547,189000.0
2009-05-01 13:30:00,30.61,30.72,30.55,30.64,163000.0,16.5547,16.6142,16.5223,16.5709,163000.0
2009-05-01 14:00:00,30.65,30.74,30.65,30.7,202200.0,16.5763,16.625,16.5763,16.6034,202200.0
2009-05-01 14:30:00,30.71,30.79,30.67,30.78,193800.0,16.6088,16.6521,16.5872,16.6467,193800.0
2009-05-01 15:00:00,30.78,30.83,30.68,30.75,290900.0,16.6467,16.6737,16.5926,16.6304,290900.0
2009-05-01 15:30:00,30.76,31.2,30.7,31.09,695300.0,16.6358,16.8738,16.6034,16.8143,695300.0
2009-05-04 09:30:00,31.77,31.77,31.0,31.07,658500.0,17.1821,17.1821,16.7656,16.8035,658500.0
2009-05-04 10:00:00,31.06,31.53,31.05,31.38,320400.0,16.7981,17.0523,16.7927,16.9712,320400.0
2009-05-04 10:30:00,31.4,31.41,31.1,31.38,154600.0,16.982,16.9874,16.8197,16.9712,154600.0
2009-05-04 11:00:00,31.38,31.65,31.38,31.49,212300.0,16.9712,17.1172,16.9712,17.0306,212300.0
2009-05-04 11:30:00,31.49,31.49,31.23,31.23,113000.0,17.0306,17.0306,16.89,16.89,113000.0
2009-05-04 12:00:00,31.24,31.31,31.04,31.1,107700.0,16.8954,16.9333,16.7873,16.8197,107700.0
2009-05-04 12:30:00,31.11,31.27,31.0,31.02,189600.0,16.8251,16.9117,16.7656,16.7765,189600.0
2009-05-04 13:00:00,31.02,31.08,30.77,30.78,202900.0,16.7765,16.8089,16.6412,16.6467,202900.0
2009-05-04 13:30:00,30.78,31.0,30.78,30.85,185600.0,16.6467,16.7656,16.6467,16.6845,185600.0
2009-05-04 14:00:00,30.83,31.15,30.8,31.09,154800.0,16.6737,16.8468,16.6575,16.8143,154800.0
2009-05-04 14:30:00,31.14,31.17,31.07,31.15,225300.0,16.8414,16.8576,16.8035,16.8468,225300.0
2009-05-04 15:00:00,31.16,31.2,31.1,31.19,235300.0,16.8522,16.8738,16.8197,16.8684,235300.0
2009-05-04 15:30:00,31.18,31.41,31.07,31.4,628900.0,16.863,16.9874,16.8035,16.982,628900.0
2009-05-05 09:30:00,31.34,31.44,31.02,31.19,165200.0,16.9495,17.0036,16.7765,16.8684,165200.0
2009-05-05 10:00:00,31.19,31.25,30.65,30.71,278400.0,16.8684,16.9008,16.5763,16.6088,278400.0
2009-05-05 10:30:00,30.71,30.78,30.58,30.66,227600.0,16.6088,16.6467,16.5385,16.5818,227600.0
2009-05-05 11:00:00,30.66,30.88,30.62,30.84,142000.0,16.5818,16.7007,16.5601,16.6791,142000.0
2009-05-05 11:30:00,30.84,31.08,30.84,31.03,180000.0,16.6791,16.8089,16.6791,16.7819,180000.0
2009-05-05 12:00:00,31.03,31.14,31.03,31.12,129700.0,16.7819,16.8414,16.7819,16.8305,129700.0
2009-05-05 12:30:00,31.11,31.15,31.06,31.13,145700.0,16.8251,16.8468,16.7981,16.8359,145700.0
2009-05-05 13:00:00,31.12,31.2,31.06,31.1,93000.0,16.8305,16.8738,16.7981,16.8197,93000.0
2009-05-05 13:30:00,31.11,31.21,31.1,31.2,95700.0,16.8251,16.8792,16.8197,16.8738,95700.0
2009-05-05 14:00:00,31.2,31.2,31.09,31.1,134100.0,16.8738,16.8738,16.8143,16.8197,134100.0
2009-05-05 14:30:00,31.1,31.2,31.06,31.15,178700.0,16.8197,16.8738,16.7981,16.8468,178700.0
2009-05-05 15:00:00,31.15,31.23,31.05,31.1,171200.0,16.8468,16.89,16.7927,16.8197,171200.0
2009-05-05 15:30:00,31.1,31.2,31.04,31.2,406500.0,16.8197,16.8738,16.7873,16.8738,406500.0
2009-05-06 09:30:00,31.51,31.51,30.77,30.77,205800.0,17.0415,17.0415,16.6412,16.6412,205800.0
2009-05-06 10:00:00,30.77,31.34,30.76,31.26,163200.0,16.6412,16.9495,16.6358,16.9063,163200.0
2009-05-06 10:30:00,31.26,31.63,31.26,31.6,191900.0,16.9063,17.1064,16.9063,17.0901,191900.0
2009-05-06 11:00:00,31.62,31.63,31.4,31.44,143100.0,17.1009,17.1064,16.982,17.0036,143100.0
2009-05-06 11:30:00,31.45,31.5,31.34,31.46,94600.0,17.009,17.0361,16.9495,17.0144,94600.0
2009-05-06 12:00:00,31.46,31.5,31.4,31.43,105700.0,17.0144,17.0361,16.982,16.9982,105700.0
2009-05-06 12:30:00,31.43,31.48,31.39,31.41,80000.0,16.9982,17.0252,16.9766,16.9874,80000.0
2009-05-06 13:00:00,31.41,31.46,31.32,31.35,99500.0,16.9874,17.0144,16.9387,16.9549,99500.0
2009-05-06 13:30:00,31.35,31.42,31.24,31.39,98500.0,16.9549,16.9928,16.8954,16.9766,98500.0
2009-05-06 14:00:00,31.39,31.41,31.29,31.35,110000.0,16.9766,16.9874,16.9225,16.9549,110000.0
2009-05-06 14:30:00,31.35,31.48,31.32,31.33,141900.0,16.9549,17.0252,16.9387,16.9441,141900.0
2009-05-06 15:00:00,31.33,31.42,31.26,31.39,215200.0,16.9441,16.9928,16.9063,16.9766,215200.0
2009-05-06 15:30:00,31.39,31.51,31.31,31.5,502600.0,16.9766,17.0415,16.9333,17.0361,502600.0
2009-05-07 09:30:00,31.78,31.89,31.11,31.89,188400.0,17.1875,17.247,16.8251,17.247,188400.0
2009-05-07 10:00:00,31.88,32.02,31.75,31.82,219800.0,17.2416,17.3173,17.1713,17.2091,219800.0
2009-05-07 10:30:00,31.82,32.01,31.69,31.78,131300.0,17.2091,17.3119,17.1388,17.1875,131300.0
2009-05-07 11:00:00,31.77,31.84,31.69,31.84,126700.0,17.1821,17.2199,17.1388,17.2199,126700.0
2009-05-07 11:30:00,31.84,31.85,31.58,31.59,124600.0,17.2199,17.2253,17.0793,17.0847,124600.0
2009-05-07 12:00:00,31.6,31.62,31.45,31.5,95300.0,17.0901,17.1009,17.009,17.0361,95300.0
2009-05-07 12:30:00,31.51,31.64,31.48,31.61,83000.0,17.0415,17.1118,17.0252,17.0955,83000.0
2009-05-07 13:00:00,31.62,31.79,31.56,31.78,124800.0,17.1009,17.1929,17.0685,17.1875,124800.0
2009-05-07 13:30:00,31.78,31.84,31.73,31.78,167000.0,17.1875,17.2199,17.1604,17.1875,167000.0
2009-05-07 14:00:00,31.79,31.86,31.67,31.67,258300.0,17.1929,17.2307,17.128,17.128,258300.0
2009-05-07 14:30:00,31.66,31.77,31.58,31.69,153600.0,17.1226,17.1821,17.0793,17.1388,153600.0
2009-05-07 15:00:00,31.7,31.78,31.65,31.67,175800.0,17.1442,17.1875,17.1172,17.128,175800.0
2009-05-07 15:30:00,31.68,31.82,31.57,31.69,490600.0,17.1334,17.2091,17.0739,17.1388,490600.0
2009-05-08 09:30:00,31.77,32.47,31.77,32.39,181100.0,17.1821,17.5607,17.1821,17.5174,181100.0
2009-05-08 10:00:00,32.38,32.73,32.2,32.6,246000.0,17.512,17.7013,17.4146,17.631,246000.0
2009-05-08 10:30:00,32.61,32.84,32.51,32.75,174300.0,17.6364,17.7608,17.5823,17.7121,174300.0
2009-05-08 11:00:00,32.75,32.91,32.53,32.6,125500.0,17.7121,17.7986,17.5931,17.631,125500.0
2009-05-08 11:30:00,32.61,32.65,32.48,32.58,92500.0,17.6364,17.658,17.5661,17.6201,92500.0
2009-05-08 12:00:00,32.58,32.58,32.45,32.45,78500.0,17.6201,17.6201,17.5498,17.5498,78500.0
2009-05-08 12:30:00,32.45,32.67,32.39,32.63,100900.0,17.5498,17.6688,17.5174,17.6472,100900.0
2009-05-08 13:00:00,32.63,32.63,32.42,32.44,101000.0,17.6472,17.6472,17.5336,17.5444,101000.0
2009-05-08 13:30:00,32.45,32.54,32.38,32.4,160400.0,17.5498,17.5985,17.512,17.5228,160400.0
2009-05-08 14:00:00,32.4,32.47,32.31,32.33,153600.0,17.5228,17.5607,17.4741,17.4849,153600.0
2009-05-08 14:30:00,32.33,32.34,32.21,32.21,215400.0,17.4849,17.4903,17.42,17.42,215400.0
2009-05-08 15:00:00,32.21,32.23,31.93,31.94,228500.0,17.42,17.4309,17.2686,17.274,228500.0
2009-05-08 15:30:00,31.93,32.1,31.89,32.1,497300.0,17.2686,17.3605,17.247,17.3605,497300.0
2009-05-11 09:30:00,31.68,32.36,31.52,32.0,198600.0,17.1334,17.5012,17.0469,17.3065,198600.0
2009-05-11 10:00:00,32.02,32.08,31.65,31.66,228300.0,17.3173,17.3497,17.1172,17.1226,228300.0
2009-05-11 10:30:00,31.66,31.92,31.56,31.75,155400.0,17.1226,17.2632,17.0685,17.1713,155400.0
2009-05-11 11:00:00,31.76,31.83,31.57,31.67,143100.0,17.1767,17.2145,17.0739,17.128,143100.0
2009-05-11 11:30:00,31.66,31.81,31.63,31.77,132500.0,17.1226,17.2037,17.1064,17.1821,132500.0
2009-05-11 12:00:00,31.77,31.91,31.66,31.86,169700.0,17.1821,17.2578,17.1226,17.2307,169700.0
2009-05-11 12:30:00,31.84,32.01,31.83,31.95,147100.0,17.2199,17.3119,17.2145,17.2794,147100.0
2009-05-11 13:00:00,31.95,32.03,31.84,32.03,157700.0,17.2794,17.3227,17.2199,17.3227,157700.0
2009-05-11 13:30:00,32.03,32.19,32.01,32.1,137400.0,17.3227,17.4092,17.3119,17.3605,137400.0
2009-05-11 14:00:00,32.1,32.16,32.01,32.14,109600.0,17.3605,17.393,17.3119,17.3822,109600.0
2009-05-11 14:30:00,32.14,32.19,32.1,32.13,131000.0,17.3822,17.4092,17.3605,17.3768,131000.0
2009-05-11 15:00:00,32.11,32.13,31.95,32.03,198100.0,17.366,17.3768,17.2794,17.3227,198100.0
2009-05-11 15:30:00,32.02,32.19,31.95,32.02,448100.0,17.3173,17.4092,17.2794,17.3173,448100.0
2009-05-12 09:30:00,32.08,32.51,31.95,32.18,144600.0,17.3497,17.5823,17.2794,17.4038,144600.0
2009-05-12 10:00:00,32.18,32.26,32.08,32.17,229500.0,17.4038,17.4471,17.3497,17.3984,229500.0
2009-05-12 10:30:00,32.17,32.24,32.06,32.23,208500.0,17.3984,17.4363,17.3389,17.4309,208500.0
2009-05-12 11:00:00,32.24,32.29,32.05,32.16,207000.0,17.4363,17.4633,17.3335,17.393,207000.0
2009-05-12 11:30:00,32.16,32.27,32.15,32.21,98800.0,17.393,17.4525,17.3876,17.42,98800.0
2009-05-12 12:00:00,32.21,32.35,32.16,32.28,122200.0,17.42,17.4958,17.393,17.4579,122200.0
2009-05-12 12:30:00,32.3,32.33,32.16,32.17,90800.0,17.4687,17.4849,17.393,17.3984,90800.0
2009-05-12 13:00:00,32.17,32.27,32.16,32.21,99700.0,17.3984,17.4525,17.393,17.42,99700.0
2009-05-12 13:30:00,32.2,32.27,32.18,32.19,78000.0,17.4146,17.4525,17.4038,17.4092,78000.0
2009-05-12 14:00:00,32.2,32.36,32.19,32.29,170700.0,17.4146,17.5012,17.4092,17.4633,170700.0
2009-05-12 14:30:00,32.28,32.48,32.23,32.47,97800.0,17.4579,17.5661,17.4309,17.5607,97800.0
2009-05-12 15:00:00,32.46,32.61,32.46,32.53,244000.0,17.5552,17.6364,17.5552,17.5931,244000.0
2009-05-12 15:30:00,32.52,32.66,32.48,32.58,451600.0,17.5877,17.6634,17.5661,17.6201,451600.0
2009-05-13 09:30:00,32.13,32.42,31.98,32.16,268000.0,17.3768,17.5336,17.2956,17.393,268000.0
2009-05-13 10:00:00,32.16,32.35,32.09,32.34,116600.0,17.393,17.4958,17.3551,17.4903,116600.0
2009-05-13 10:30:00,32.34,32.44,31.96,32.05,107000.0,17.4903,17.5444,17.2848,17.3335,107000.0
2009-05-13 11:00:00,32.04,32.13,32.0,32.11,105500.0,17.3281,17.3768,17.3065,17.366,105500.0
2009-05-13 11:30:00,32.11,32.15,32.01,32.01,228100.0,17.366,17.3876,17.3119,17.3119,228100.0
2009-05-13 12:00:00,32.01,32.1,31.92,31.94,113000.0,17.3119,17.3605,17.2632,17.274,113000.0
2009-05-13 12:30:00,31.94,31.95,31.71,31.72,124500.0,17.274,17.2794,17.1496,17.155,124500.0
2009-05-13 13:00:00,31.73,31.8,31.5,31.5,240900.0,17.1604,17.1983,17.0361,17.0361,240900.0
2009-05-13 13:30:00,31.5,31.68,31.5,31.68,212700.0,17.0361,17.1334,17.0361,17.1334,212700.0
2009-05-13 14:00:00,31.68,31.76,31.59,31.73,174800.0,17.1334,17.1767,17.0847,17.1604,174800.0
2009-05-13 14:30:00,31.73,31.9,31.68,31.87,229300.0,17.1604,17.2524,17.1334,17.2362,229300.0
2009-05-13 15:00:00,31.87,31.88,31.74,31.8,141600.0,17.2362,17.2416,17.1658,17.1983,141600.0
2009-05-13 15:30:00,31.79,31.94,31.73,31.76,551300.0,17.1929,17.274,17.1604,17.1767,551300.0
2009-05-14 09:30:00,31.88,32.05,31.56,31.71,207600.0,17.2416,17.3335,17.0685,17.1496,207600.0
2009-05-14 10:00:00,31.72,31.81,31.51,31.52,201400.0,17.155,17.2037,17.0415,17.0469,201400.0
2009-05-14 10:30:00,31.52,31.7,31.21,31.33,166400.0,17.0469,17.1442,16.8792,16.9441,166400.0
2009-05-14 11:00:00,31.32,31.38,31.13,31.29,168100.0,16.9387,16.9712,16.8359,16.9225,168100.0
2009-05-14 11:30:00,31.3,31.43,31.19,31.36,202500.0,16.9279,16.9982,16.8684,16.9603,202500.0
2009-05-14 12:00:00,31.36,31.48,31.34,31.38,79300.0,16.9603,17.0252,16.9495,16.9712,79300.0
2009-05-14 12:30:00,31.38,31.51,31.33,31.38,95300.0,16.9712,17.0415,16.9441,16.9712,95300.0
2009-05-14 13:00:00,31.39,31.42,31.32,31.34,69300.0,16.9766,16.9928,16.9387,16.9495,69300.0
2009-05-14 13:30:00,31.33,31.41,31.32,31.39,64400.0,16.9441,16.9874,16.9387,16.9766,64400.0
2009-05-14 14:00:00,31.38,31.72,31.38,31.68,164300.0,16.9712,17.155,16.9712,17.1334,164300.0
2009-05-14 14:30:00,31.68,31.81,31.64,31.72,175500.0,17.1334,17.2037,17.1118,17.155,175500.0
2009-05-14 15:00:00,31.72,31.74,31.59,31.66,196400.0,17.155,17.1658,17.0847,17.1226,196400.0
2009-05-14 15:30:00,31.65,31.84,31.56,31.63,792200.0,17.1172,17.2199,17.0685,17.1064,792200.0
2009-05-15 09:30:00,31.44,31.52,31.06,31.17,354300.0,17.0036,17.0469,16.7981,16.8576,354300.0
2009-05-15 10:00:00,31.17,31.21,31.07,31.12,196400.0,16.8576,16.8792,16.8035,16.8305,196400.0
2009-05-15 10:30:00,31.12,31.25,31.09,31.17,215700.0,16.8305,16.9008,16.8143,16.8576,215700.0
2009-05-15 11:00:00,31.17,31.26,31.17,31.26,157300.0,16.8576,16.9063,16.8576,16.9063,157300.0
2009-05-15 11:30:00,31.26,31.34,30.78,31.33,1069000.0,16.9063,16.9495,16.6467,16.9441,1069000.0
2009-05-15 12:00:00,31.33,31.75,31.3,31.74,617900.0,16.9441,17.1713,16.9279,17.1658,617900.0
2009-05-15 12:30:00,31.74,31.82,31.41,31.65,251000.0,17.1658,17.2091,16.9874,17.1172,251000.0
2009-05-15 13:00:00,31.64,31.71,31.59,31.62,151700.0,17.1118,17.1496,17.0847,17.1009,151700.0
2009-05-15 13:30:00,31.62,31.68,31.57,31.65,186000.0,17.1009,17.1334,17.0739,17.1172,186000.0
2009-05-15 14:00:00,31.64,31.74,31.63,31.7,152000.0,17.1118,17.1658,17.1064,17.1442,152000.0
2009-05-15 14:30:00,31.71,31.72,31.59,31.62,147700.0,17.1496,17.155,17.0847,17.1009,147700.0
2009-05-15 15:00:00,31.62,31.62,31.46,31.53,274600.0,17.1009,17.1009,17.0144,17.0523,274600.0
2009-05-15 15:30:00,31.53,31.81,31.47,31.74,816800.0,17.0523,17.2037,17.0198,17.1658,816800.0
2009-05-18 09:30:00,32.01,32.01,31.19,31.21,339400.0,17.3119,17.3119,16.8684,16.8792,339400.0
2009-05-18 10:00:00,31.2,31.38,31.07,31.36,352900.0,16.8738,16.9712,16.8035,16.9603,352900.0
2009-05-18 10:30:00,31.36,31.37,31.12,31.22,275900.0,16.9603,16.9657,16.8305,16.8846,275900.0
2009-05-18 11:00:00,31.22,31.24,30.96,30.99,422900.0,16.8846,16.8954,16.744,16.7602,422900.0
2009-05-18 11:30:00,31.0,31.04,30.91,31.0,269300.0,16.7656,16.7873,16.717,16.7656,269300.0
2009-05-18 12:00:00,31.01,31.07,30.84,30.87,264500.0,16.771,16.8035,16.6791,16.6953,264500.0
2009-05-18 12:30:00,30.86,31.04,30.8,31.03,337500.0,16.6899,16.7873,16.6575,16.7819,337500.0
2009-05-18 13:00:00,31.04,31.05,30.78,30.8,339800.0,16.7873,16.7927,16.6467,16.6575,339800.0
2009-05-18 13:30:00,30.81,30.93,30.76,30.91,422600.0,16.6629,16.7278,16.6358,16.717,422600.0
2009-05-18 14:00:00,30.91,30.94,30.83,30.89,335700.0,16.717,16.7332,16.6737,16.7061,335700.0
2009-05-18 14:30:00,30.88,31.08,30.88,31.0,341900.0,16.7007,16.8089,16.7007,16.7656,341900.0
2009-05-18 15:00:00,30.99,31.09,30.99,31.03,226700.0,16.7602,16.8143,16.7602,16.7819,226700.0
2009-05-18 15:30:00,31.03,31.31,31.01,31.3,530900.0,16.7819,16.9333,16.771,16.9279,530900.0
2009-05-19 09:30:00,31.28,31.85,31.28,31.66,565600.0,16.9171,17.2253,16.9171,17.1226,565600.0
2009-05-19 10:00:00,31.65,31.85,31.6,31.83,291100.0,17.1172,17.2253,17.0901,17.2145,291100.0
2009-05-19 10:30:00,31.83,31.86,31.7,31.75,197800.0,17.2145,17.2307,17.1442,17.1713,197800.0
2009-05-19 11:00:00,31.78,32.26,31.78,32.26,197700.0,17.1875,17.4471,17.1875,17.4471,197700.0
2009-05-19 11:30:00,32.26,32.35,32.23,32.31,150500.0,17.4471,17.4958,17.4309,17.4741,150500.0
2009-05-19 12:00:00,32.3,32.33,32.19,32.22,104000.0,17.4687,17.4849,17.4092,17.4254,104000.0
2009-05-19 12:30:00,32.21,32.21,31.98,31.98,117300.0,17.42,17.42,17.2956,17.2956,117300.0
2009-05-19 13:00:00,31.98,32.17,31.97,32.17,130000.0,17.2956,17.3984,17.2902,17.3984,130000.0
2009-05-19 13:30:00,32.17,32.17,32.0,32.08,149200.0,17.3984,17.3984,17.3065,17.3497,149200.0
2009-05-19 14:00:00,32.07,32.23,32.06,32.23,102600.0,17.3443,17.4309,17.3389,17.4309,102600.0
2009-05-19 14:30:00,32.22,32.32,32.21,32.27,113000.0,17.4254,17.4795,17.42,17.4525,113000.0
2009-05-19 15:00:00,32.27,32.43,32.27,32.4,130200.0,17.4525,17.539,17.4525,17.5228,130200.0
2009-05-19 15:30:00,32.4,32.41,32.16,32.22,520500.0,17.5228,17.5282,17.393,17.4254,520500.0
2009-05-20 09:30:00,32.55,32.55,32.2,32.22,184100.0,17.6039,17.6039,17.4146,17.4254,184100.0
2009-05-20 10:00:00,32.24,32.31,32.11,32.12,174300.0,17.4363,17.4741,17.366,17.3714,174300.0
2009-05-20 10:30:00,32.1,32.32,32.09,32.28,115000.0,17.3605,17.4795,17.3551,17.4579,115000.0
2009-05-20 11:00:00,32.27,32.39,32.2,32.29,124000.0,17.4525,17.5174,17.4146,17.4633,124000.0
2009-05-20 11:30:00,32.3,32.3,32.11,32.15,134700.0,17.4687,17.4687,17.366,17.3876,134700.0
2009-05-20 12:00:00,32.16,32.25,32.15,32.21,130800.0,17.393,17.4417,17.3876,17.42,130800.0
2009-05-20 12:30:00,32.21,32.36,32.16,32.34,102900.0,17.42,17.5012,17.393,17.4903,102900.0
2009-05-20 13:00:00,32.35,32.46,32.31,32.32,215600.0,17.4958,17.5552,17.4741,17.4795,215600.0
2009-05-20 13:30:00,32.33,32.4,32.28,32.36,124600.0,17.4849,17.5228,17.4579,17.5012,124600.0
2009-05-20 14:00:00,32.35,32.35,32.18,32.24,369700.0,17.4958,17.4958,17.4038,17.4363,369700.0
2009-05-20 14:30:00,32.24,32.27,32.15,32.2,381600.0,17.4363,17.4525,17.3876,17.4146,381600.0
2009-05-20 15:00:00,32.19,32.21,31.78,31.85,410100.0,17.4092,17.42,17.1875,17.2253,410100.0
2009-05-20 15:30:00,31.86,31.92,31.79,31.86,662300.0,17.2307,17.2632,17.1929,17.2307,662300.0
2009-05-21 09:30:00,31.46,31.71,31.27,31.47,145000.0,17.0144,17.1496,16.9117,17.0198,145000.0
2009-05-21 10:00:00,31.46,31.66,31.2,31.21,213500.0,17.0144,17.1226,16.8738,16.8792,213500.0
2009-05-21 10:30:00,31.19,31.34,31.18,31.28,136100.0,16.8684,16.9495,16.863,16.9171,136100.0
2009-05-21 11:00:00,31.28,31.46,31.26,31.4,266200.0,16.9171,17.0144,16.9063,16.982,266200.0
2009-05-21 11:30:00,31.38,31.5,31.34,31.38,104100.0,16.9712,17.0361,16.9495,16.9712,104100.0
2009-05-21 12:00:00,31.38,31.5,31.36,31.43,113400.0,16.9712,17.0361,16.9603,16.9982,113400.0
2009-05-21 12:30:00,31.43,31.45,31.34,31.45,121800.0,16.9982,17.009,16.9495,17.009,121800.0
2009-05-21 13:00:00,31.46,31.51,31.37,31.38,102800.0,17.0144,17.0415,16.9657,16.9712,102800.0
2009-05-21 13:30:00,31.37,31.44,31.28,31.43,116200.0,16.9657,17.0036,16.9171,16.9982,116200.0
2009-05-21 14:00:00,31.43,31.45,31.24,31.24,143900.0,16.9982,17.009,16.8954,16.8954,143900.0
2009-05-21 14:30:00,31.25,31.32,31.19,31.23,139800.0,16.9008,16.9387,16.8684,16.89,139800.0
2009-05-21 15:00:00,31.23,31.41,31.22,31.34,211000.0,16.89,16.9874,16.8846,16.9495,211000.0
2009-05-21 15:30:00,31.34,31.44,31.22,31.38,570600.0,16.9495,17.0036,16.8846,16.9712,570600.0
2009-05-22 09:30:00,31.5,31.85,31.33,31.72,126900.0,17.0361,17.2253,16.9441,17.155,126900.0
2009-05-22 10:00:00,31.72,31.86,31.55,31.81,180400.0,17.155,17.2307,17.0631,17.2037,180400.0
2009-05-22 10:30:00,31.8,32.02,31.68,32.01,131600.0,17.1983,17.3173,17.1334,17.3119,131600.0
2009-05-22 11:00:00,32.01,32.19,31.98,32.17,105500.0,17.3119,17.4092,17.2956,17.3984,105500.0
2009-05-22 11:30:00,32.16,32.16,32.07,32.09,63300.0,17.393,17.393,17.3443,17.3551,63300.0
2009-05-22 12:00:00,32.09,32.12,31.93,31.93,52300.0,17.3551,17.3714,17.2686,17.2686,52300.0
2009-05-22 12:30:00,31.92,31.94,31.86,31.93,32900.0,17.2632,17.274,17.2307,17.2686,32900.0
2009-05-22 13:00:00,31.93,31.98,31.91,31.92,74700.0,17.2686,17.2956,17.2578,17.2632,74700.0
2009-05-22 13:30:00,31.92,31.92,31.82,31.85,90600.0,17.2632,17.2632,17.2091,17.2253,90600.0
2009-05-22 14:00:00,31.85,31.96,31.84,31.95,65000.0,17.2253,17.2848,17.2199,17.2794,65000.0
2009-05-22 14:30:00,31.95,31.96,31.85,31.88,181600.0,17.2794,17.2848,17.2253,17.2416,181600.0
2009-05-22 15:00:00,31.87,31.92,31.73,31.75,177600.0,17.2362,17.2632,17.1604,17.1713,177600.0
2009-05-22 15:30:00,31.75,31.77,31.6,31.65,382300.0,17.1713,17.1821,17.0901,17.1172,382300.0
2009-05-26 09:30:00,31.66,31.74,31.25,31.7,223900.0,17.1226,17.1658,16.9008,17.1442,223900.0
2009-05-26 10:00:00,31.7,32.08,31.7,31.97,454000.0,17.1442,17.3497,17.1442,17.2902,454000.0
2009-05-26 10:30:00,31.97,32.02,31.83,31.84,247500.0,17.2902,17.3173,17.2145,17.2199,247500.0
2009-05-26 11:00:00,31.84,31.86,31.76,31.82,265300.0,17.2199,17.2307,17.1767,17.2091,265300.0
2009-05-26 11:30:00,31.83,31.92,31.78,31.82,363700.0,17.2145,17.2632,17.1875,17.2091,363700.0
2009-05-26 12:00:00,31.81,31.82,31.71,31.75,196900.0,17.2037,17.2091,17.1496,17.1713,196900.0
2009-05-26 12:30:00,31.75,32.07,31.75,31.97,271000.0,17.1713,17.3443,17.1713,17.2902,271000.0
2009-05-26 13:00:00,31.98,32.04,31.93,31.93,195900.0,17.2956,17.3281,17.2686,17.2686,195900.0
2009-05-26 13:30:00,31.93,32.1,31.93,31.95,127600.0,17.2686,17.3605,17.2686,17.2794,127600.0
2009-05-26 14:00:00,31.96,32.03,31.94,31.99,133200.0,17.2848,17.3227,17.274,17.3011,133200.0
2009-05-26 14:30:00,31.99,32.19,31.95,32.15,184900.0,17.3011,17.4092,17.2794,17.3876,184900.0
2009-05-26 15:00:00,32.16,32.26,32.13,32.23,306700.0,17.393,17.4471,17.3768,17.4309,306700.0
2009-05-26 15:30:00,32.23,32.31,32.04,32.29,448000.0,17.4309,17.4741,17.3281,17.4633,448000.0
2009-05-27 09:30:00,32.32,32.48,31.62,31.64,225500.0,17.4795,17.5661,17.1009,17.1118,225500.0
2009-05-27 10:00:00,31.65,32.09,31.64,32.06,194100.0,17.1172,17.3551,17.1118,17.3389,194100.0
2009-05-27 10:30:00,32.08,32.08,31.85,32.06,138600.0,17.3497,17.3497,17.2253,17.3389,138600.0
2009-05-27 11:00:00,32.06,32.15,31.93,32.13,214200.0,17.3389,17.3876,17.2686,17.3768,214200.0
2009-05-27 11:30:00,32.13,32.21,32.04,32.06,129000.0,17.3768,17.42,17.3281,17.3389,129000.0
2009-05-27 12:00:00,32.06,32.18,32.0,32.18,230600.0,17.3389,17.4038,17.3065,17.4038,230600.0
2009-05-27 12:30:00,32.18,32.25,32.11,32.24,87000.0,17.4038,17.4417,17.366,17.4363,87000.0
2009-05-27 13:00:00,32.24,32.31,32.18,32.2,132600.0,17.4363,17.4741,17.4038,17.4146,132600.0
2009-05-27 13:30:00,32.19,32.2,31.85,31.89,171500.0,17.4092,17.4146,17.2253,17.247,171500.0
2009-05-27 14:00:00,31.88,31.91,31.82,31.86,249400.0,17.2416,17.2578,17.2091,17.2307,249400.0
2009-05-27 14:30:00,31.86,31.96,31.84,31.87,283300.0,17.2307,17.2848,17.2199,17.2362,283300.0
2009-05-27 15:00:00,31.88,31.95,31.63,31.73,307100.0,17.2416,17.2794,17.1064,17.1604,307100.0
2009-05-27 15:30:00,31.73,31.8,31.63,31.64,565500.0,17.1604,17.1983,17.1064,17.1118,565500.0
2009-05-28 09:30:00,31.02,31.95,31.01,31.7,516700.0,16.7765,17.2794,16.771,17.1442,516700.0
2009-05-28 10:00:00,31.67,31.73,31.28,31.39,376700.0,17.128,17.1604,16.9171,16.9766,376700.0
2009-05-28 10:30:00,31.4,31.4,31.16,31.2,321400.0,16.982,16.982,16.8522,16.8738,321400.0
2009-05-28 11:00:00,31.21,31.36,31.16,31.26,229800.0,16.8792,16.9603,16.8522,16.9063,229800.0
2009-05-28 11:30:00,31.27,31.69,31.26,31.69,197100.0,16.9117,17.1388,16.9063,17.1388,197100.0
2009-05-28 12:00:00,31.69,31.72,31.4,31.4,134200.0,17.1388,17.155,16.982,16.982,134200.0
2009-05-28 12:30:00,31.41,31.45,31.37,31.39,77500.0,16.9874,17.009,16.9657,16.9766,77500.0
2009-05-28 13:00:00,31.38,31.88,31.34,31.83,304000.0,16.9712,17.2416,16.9495,17.2145,304000.0
2009-05-28 13:30:00,31.83,31.93,31.73,31.81,195600.0,17.2145,17.2686,17.1604,17.2037,195600.0
2009-05-28 14:00:00,31.81,32.0,31.79,31.95,221300.0,17.2037,17.3065,17.1929,17.2794,221300.0
2009-05-28 14:30:00,31.95,32.04,31.88,32.03,306300.0,17.2794,17.3281,17.2416,17.3227,306300.0
2009-05-28 15:00:00,32.03,32.16,31.91,31.96,368100.0,17.3227,17.393,17.2578,17.2848,368100.0
2009-05-28 15:30:00,31.96,32.03,31.82,31.92,664200.0,17.2848,17.3227,17.2091,17.2632,664200.0
2009-05-29 09:30:00,32.03,32.11,31.66,31.86,281800.0,17.3227,17.366,17.1226,17.2307,281800.0
2009-05-29 10:00:00,31.87,32.0,31.57,31.97,197900.0,17.2362,17.3065,17.0739,17.2902,197900.0
2009-05-29 10:30:00,31.98,32.1,31.92,32.05,204100.0,17.2956,17.3605,17.2632,17.3335,204100.0
2009-05-29 11:00:00,32.04,32.08,31.88,31.88,224300.0,17.3281,17.3497,17.2416,17.2416,224300.0
2009-05-29 11:30:00,31.88,32.01,31.64,31.72,213000.0,17.2416,17.3119,17.1118,17.155,213000.0
2009-05-29 12:00:00,31.71,31.72,31.57,31.57,221600.0,17.1496,17.155,17.0739,17.0739,221600.0
2009-05-29 12:30:00,31.57,31.57,31.39,31.41,209600.0,17.0739,17.0739,16.9766,16.9874,209600.0
2009-05-29 13:00:00,31.41,31.55,31.34,31.41,213500.0,16.9874,17.0631,16.9495,16.9874,213500.0
2009-05-29 13:30:00,31.41,31.53,31.35,31.36,147900.0,16.9874,17.0523,16.9549,16.9603,147900.0
2009-05-29 14:00:00,31.36,31.52,31.32,31.51,194100.0,16.9603,17.0469,16.9387,17.0415,194100.0
2009-05-29 14:30:00,31.51,31.54,31.42,31.44,242200.0,17.0415,17.0577,16.9928,17.0036,242200.0
2009-05-29 15:00:00,31.44,31.5,31.4,31.48,225300.0,17.0036,17.0361,16.982,17.0252,225300.0
2009-05-29 15:30:00,31.48,31.89,31.48,31.88,1088500.0,17.0252,17.247,17.0252,17.2416,1088500.0
2009-06-01 09:30:00,32.17,32.65,31.97,32.51,210600.0,17.3984,17.658,17.2902,17.5823,210600.0
2009-06-01 10:00:00,32.51,32.69,32.51,32.53,203900.0,17.5823,17.6796,17.5823,17.5931,203900.0
2009-06-01 10:30:00,32.52,32.75,32.51,32.72,146900.0,17.5877,17.7121,17.5823,17.6959,146900.0
2009-06-01 11:00:00,32.74,32.85,32.69,32.82,176400.0,17.7067,17.7662,17.6796,17.7499,176400.0
2009-06-01 11:30:00,32.83,33.05,32.8,33.02,159500.0,17.7553,17.8743,17.7391,17.8581,159500.0
2009-06-01 12:00:00,33.01,33.07,32.99,33.07,129200.0,17.8527,17.8851,17.8419,17.8851,129200.0
2009-06-01 12:30:00,33.08,33.2,33.05,33.12,140500.0,17.8906,17.9555,17.8743,17.9122,140500.0
2009-06-01 13:00:00,33.12,33.28,33.12,33.25,124500.0,17.9122,17.9987,17.9122,17.9825,124500.0
2009-06-01 13:30:00,33.24,33.42,33.17,33.42,204000.0,17.9771,18.0744,17.9392,18.0744,204000.0
2009-06-01 14:00:00,33.41,33.46,33.29,33.39,276500.0,18.069,18.0961,18.0041,18.0582,276500.0
2009-06-01 14:30:00,33.39,33.5,33.36,33.46,341400.0,18.0582,18.1177,18.042,18.0961,341400.0
2009-06-01 15:00:00,33.47,33.58,33.38,33.58,346300.0,18.1015,18.161,18.0528,18.161,346300.0
2009-06-01 15:30:00,33.58,33.74,33.5,33.63,800700.0,18.161,18.2475,18.1177,18.188,800700.0
2009-06-02 09:30:00,33.63,33.84,33.33,33.59,268600.0,18.188,18.3016,18.0258,18.1664,268600.0
2009-06-02 10:00:00,33.6,33.77,33.51,33.77,355600.0,18.1718,18.2637,18.1231,18.2637,355600.0
2009-06-02 10:30:00,33.76,33.94,33.65,33.84,241700.0,18.2583,18.3557,18.1988,18.3016,241700.0
2009-06-02 11:00:00,33.83,33.93,33.68,33.69,458300.0,18.2962,18.3503,18.2151,18.2205,458300.0
2009-06-02 11:30:00,33.69,33.69,33.56,33.66,273000.0,18.2205,18.2205,18.1502,18.2042,273000.0
2009-06-02 12:00:00,33.66,33.67,33.42,33.49,239000.0,18.2042,18.2096,18.0744,18.1123,239000.0
2009-06-02 12:30:00,33.49,33.63,33.42,33.6,163900.0,18.1123,18.188,18.0744,18.1718,163900.0
2009-06-02 13:00:00,33.6,33.66,33.59,33.65,124200.0,18.1718,18.2042,18.1664,18.1988,124200.0
2009-06-02 13:30:00,33.65,33.67,33.59,33.61,193100.0,18.1988,18.2096,18.1664,18.1772,193100.0
2009-06-02 14:00:00,33.61,33.66,33.56,33.57,376400.0,18.1772,18.2042,18.1502,18.1556,376400.0
2009-06-02 14:30:00,33.57,33.58,33.48,33.51,217400.0,18.1556,18.161,18.1069,18.1231,217400.0
2009-06-02 15:00:00,33.49,33.52,33.45,33.47,346900.0,18.1123,18.1285,18.0907,18.1015,346900.0
2009-06-02 15:30:00,33.47,33.48,33.22,33.27,696400.0,18.1015,18.1069,17.9663,17.9933,696400.0
2009-06-03 09:30:00,33.22,33.26,32.37,32.42,241200.0,17.9663,17.9879,17.5066,17.5336,241200.0
2009-06-03 10:00:00,32.41,32.59,32.35,32.56,146100.0,17.5282,17.6256,17.4958,17.6093,146100.0
2009-06-03 10:30:00,32.57,32.63,32.48,32.49,161200.0,17.6147,17.6472,17.5661,17.5715,161200.0
2009-06-03 11:00:00,32.49,32.49,32.35,32.35,167300.0,17.5715,17.5715,17.4958,17.4958,167300.0
2009-06-03 11:30:00,32.35,32.42,32.15,32.16,202800.0,17.4958,17.5336,17.3876,17.393,202800.0
2009-06-03 12:00:00,32.16,32.16,31.88,31.91,267100.0,17.393,17.393,17.2416,17.2578,267100.0
2009-06-03 12:30:00,31.91,32.16,31.91,31.95,152400.0,17.2578,17.393,17.2578,17.2794,152400.0
2009-06-03 13:00:00,31.96,32.12,31.94,31.95,238800.0,17.2848,17.3714,17.274,17.2794,238800.0
2009-06-03 13:30:00,31.95,32.01,31.84,31.93,205400.0,17.2794,17.3119,17.2199,17.2686,205400.0
2009-06-03 14:00:00,31.93,31.97,31.85,31.86,209800.0,17.2686,17.2902,17.2253,17.2307,209800.0
2009-06-03 14:30:00,31.86,32.01,31.83,31.99,239700.0,17.2307,17.3119,17.2145,17.3011,239700.0
2009-06-03 15:00:00,32.0,32.15,32.0,32.1,406700.0,17.3065,17.3876,17.3065,17.3605,406700.0
2009-06-03 15:30:00,32.09,32.24,32.05,32.24,732800.0,17.3551,17.4363,17.3335,17.4363,732800.0
2009-06-04 09:30:00,32.43,32.57,32.33,32.39,180400.0,17.539,17.6147,17.4849,17.5174,180400.0
2009-06-04 10:00:00,32.38,32.6,32.3,32.53,254400.0,17.512,17.631,17.4687,17.5931,254400.0
2009-06-04 10:30:00,32.53,32.65,32.47,32.53,128700.0,17.5931,17.658,17.5607,17.5931,128700.0
2009-06-04 11:00:00,32.53,32.76,32.46,32.63,107300.0,17.5931,17.7175,17.5552,17.6472,107300.0
2009-06-04 11:30:00,32.63,32.81,32.54,32.79,108400.0,17.6472,17.7445,17.5985,17.7337,108400.0
2009-06-04 12:00:00,32.79,32.94,32.77,32.86,170600.0,17.7337,17.8148,17.7229,17.7716,170600.0
2009-06-04 12:30:00,32.86,32.86,32.76,32.82,122000.0,17.7716,17.7716,17.7175,17.7499,122000.0
2009-06-04 13:00:00,32.82,32.82,32.54,32.66,189900.0,17.7499,17.7499,17.5985,17.6634,189900.0
2009-06-04 13:30:00,32.66,32.8,32.64,32.72,180400.0,17.6634,17.7391,17.6526,17.6959,180400.0
2009-06-04 14:00:00,32.71,32.84,32.69,32.76,183000.0,17.6905,17.7608,17.6796,17.7175,183000.0
2009-06-04 14:30:00,32.75,32.78,32.69,32.74,215700.0,17.7121,17.7283,17.6796,17.7067,215700.0
2009-06-04 15:00:00,32.74,32.79,32.69,32.74,190700.0,17.7067,17.7337,17.6796,17.7067,190700.0
2009-06-04 15:30:00,32.73,32.89,32.65,32.8,482000.0,17.7013,17.7878,17.658,17.7391,482000.0
2009-06-05 09:30:00,32.77,33.29,32.32,32.52,370700.0,17.9048,18.189,17.659,17.7682,370700.0
2009-06-05 10:00:00,32.53,32.59,32.23,32.31,282300.0,17.7737,17.8065,17.6098,17.6535,282300.0
2009-06-05 10:30:00,32.31,32.58,32.24,32.55,123800.0,17.6535,17.801,17.6153,17.7846,123800.0
2009-06-05 11:00:00,32.55,32.74,32.51,32.7,130700.0,17.7846,17.8884,17.7628,17.8666,130700.0
2009-06-05 11:30:00,32.69,32.92,32.64,32.91,128400.0,17.8611,17.9868,17.8338,17.9813,128400.0
2009-06-05 12:00:00,32.9,32.9,32.55,32.58,219500.0,17.9759,17.9759,17.7846,17.801,219500.0
2009-06-05 12:30:00,32.59,32.76,32.58,32.72,105800.0,17.8065,17.8994,17.801,17.8775,105800.0
2009-06-05 13:00:00,32.73,32.76,32.63,32.67,106500.0,17.883,17.8994,17.8283,17.8502,106500.0
2009-06-05 13:30:00,32.67,32.74,32.61,32.64,136200.0,17.8502,17.8884,17.8174,17.8338,136200.0
2009-06-05 14:00:00,32.65,32.65,32.34,32.36,258300.0,17.8393,17.8393,17.6699,17.6808,258300.0
2009-06-05 14:30:00,32.36,32.46,32.26,32.38,290900.0,17.6808,17.7355,17.6262,17.6917,290900.0
2009-06-05 15:00:00,32.38,32.46,32.34,32.39,324100.0,17.6917,17.7355,17.6699,17.6972,324100.0
2009-06-05 15:30:00,32.38,32.46,32.24,32.39,888500.0,17.6917,17.7355,17.6153,17.6972,888500.0
2009-06-08 09:30:00,32.43,32.46,32.04,32.07,181100.0,17.7191,17.7355,17.506,17.5224,181100.0
2009-06-08 10:00:00,32.07,32.08,31.8,31.8,196000.0,17.5224,17.5278,17.3748,17.3748,196000.0
2009-06-08 10:30:00,31.79,32.03,31.78,31.97,137000.0,17.3694,17.5005,17.3639,17.4677,137000.0
2009-06-08 11:00:00,31.97,31.99,31.79,31.8,155200.0,17.4677,17.4787,17.3694,17.3748,155200.0
2009-06-08 11:30:00,31.79,31.91,31.78,31.79,155500.0,17.3694,17.4349,17.3639,17.3694,155500.0
2009-06-08 12:00:00,31.79,31.81,31.74,31.76,105700.0,17.3694,17.3803,17.3421,17.353,105700.0
2009-06-08 12:30:00,31.76,31.76,31.62,31.64,90300.0,17.353,17.353,17.2765,17.2874,90300.0
2009-06-08 13:00:00,31.64,31.65,31.56,31.61,119000.0,17.2874,17.2929,17.2437,17.271,119000.0
2009-06-08 13:30:00,31.61,31.83,31.6,31.78,151500.0,17.271,17.3912,17.2656,17.3639,151500.0
2009-06-08 14:00:00,31.78,31.92,31.78,31.9,163700.0,17.3639,17.4404,17.3639,17.4295,163700.0
2009-06-08 14:30:00,31.91,31.98,31.8,31.87,227900.0,17.4349,17.4732,17.3748,17.4131,227900.0
2009-06-08 15:00:00,31.87,32.15,31.81,32.01,365400.0,17.4131,17.5661,17.3803,17.4896,365400.0
2009-06-08 15:30:00,32.02,32.35,31.9,31.92,771900.0,17.4951,17.6754,17.4295,17.4404,771900.0
2009-06-09 09:30:00,32.09,32.21,31.93,32.04,168900.0,17.5333,17.5989,17.4459,17.506,168900.0
2009-06-09 10:00:00,32.05,32.06,31.78,31.85,167200.0,17.5114,17.5169,17.3639,17.4022,167200.0
2009-06-09 10:30:00,31.86,31.96,31.84,31.91,123600.0,17.4076,17.4623,17.3967,17.4349,123600.0
2009-06-09 11:00:00,31.91,32.12,31.84,32.02,174700.0,17.4349,17.5497,17.3967,17.4951,174700.0
2009-06-09 11:30:00,32.02,32.05,31.92,31.98,183400.0,17.4951,17.5114,17.4404,17.4732,183400.0
2009-06-09 12:00:00,31.98,32.25,31.97,32.22,160600.0,17.4732,17.6207,17.4677,17.6043,160600.0
2009-06-09 12:30:00,32.23,32.25,32.04,32.07,152400.0,17.6098,17.6207,17.506,17.5224,152400.0
2009-06-09 13:00:00,32.08,32.21,32.0,32.06,136700.0,17.5278,17.5989,17.4841,17.5169,136700.0
2009-06-09 13:30:00,32.05,32.06,31.98,32.05,128100.0,17.5114,17.5169,17.4732,17.5114,128100.0
2009-06-09 14:00:00,32.05,32.15,32.01,32.15,113700.0,17.5114,17.5661,17.4896,17.5661,113700.0
2009-06-09 14:30:00,32.16,32.31,32.11,32.22,166900.0,17.5715,17.6535,17.5442,17.6043,166900.0
2009-06-09 15:00:00,32.22,32.25,32.01,32.04,212300.0,17.6043,17.6207,17.4896,17.506,212300.0
2009-06-09 15:30:00,32.03,32.13,31.92,31.96,549300.0,17.5005,17.5552,17.4404,17.4623,549300.0
2009-06-10 09:30:00,32.25,32.57,31.98,32.07,297800.0,17.6207,17.7956,17.4732,17.5224,297800.0
2009-06-10 10:00:00,32.08,32.09,31.92,32.0,314100.0,17.5278,17.5333,17.4404,17.4841,314100.0
2009-06-10 10:30:00,31.99,32.11,31.95,32.1,185700.0,17.4787,17.5442,17.4568,17.5388,185700.0
2009-06-10 11:00:00,32.1,32.3,32.06,32.27,176700.0,17.5388,17.648,17.5169,17.6316,176700.0
2009-06-10 11:30:00,32.26,32.38,32.25,32.37,236000.0,17.6262,17.6917,17.6207,17.6863,236000.0
2009-06-10 12:00:00,32.37,32.55,32.34,32.47,167800.0,17.6863,17.7846,17.6699,17.7409,167800.0
2009-06-10 12:30:00,32.47,32.55,32.43,32.45,165400.0,17.7409,17.7846,17.7191,17.73,165400.0
2009-06-10 13:00:00,32.45,32.46,32.16,32.21,196000.0,17.73,17.7355,17.5715,17.5989,196000.0
2009-06-10 13:30:00,32.2,32.37,32.16,32.2,157900.0,17.5934,17.6863,17.5715,17.5934,157900.0
2009-06-10 14:00:00,32.2,32.22,31.98,32.08,210000.0,17.5934,17.6043,17.4732,17.5278,210000.0
2009-06-10 14:30:00,32.07,32.29,32.03,32.25,163400.0,17.5224,17.6426,17.5005,17.6207,163400.0
2009-06-10 15:00:00,32.26,32.27,32.09,32.18,241100.0,17.6262,17.6316,17.5333,17.5825,241100.0
2009-06-10 15:30:00,32.17,32.34,32.15,32.32,591100.0,17.577,17.6699,17.5661,17.659,591100.0
2009-06-11 09:30:00,32.46,33.0,32.43,32.97,171400.0,17.7355,18.0305,17.7191,18.0141,171400.0
2009-06-11 10:00:00,32.97,33.0,32.75,32.88,184500.0,18.0141,18.0305,17.8939,17.9649,184500.0
2009-06-11 10:30:00,32.87,33.01,32.83,32.95,128100.0,17.9595,18.036,17.9376,18.0032,128100.0
2009-06-11 11:00:00,32.96,33.21,32.87,33.2,172400.0,18.0086,18.1452,17.9595,18.1398,172400.0
2009-06-11 11:30:00,33.2,33.36,33.1,33.32,143800.0,18.1398,18.2272,18.0851,18.2053,143800.0
2009-06-11 12:00:00,33.32,33.54,33.32,33.46,122500.0,18.2053,18.3255,18.2053,18.2818,122500.0
2009-06-11 12:30:00,33.45,33.47,33.26,33.34,239000.0,18.2764,18.2873,18.1726,18.2163,239000.0
2009-06-11 13:00:00,33.34,33.42,33.18,33.36,304400.0,18.2163,18.26,18.1289,18.2272,304400.0
2009-06-11 13:30:00,33.36,33.37,33.17,33.2,200200.0,18.2272,18.2327,18.1234,18.1398,200200.0
2009-06-11 14:00:00,33.2,33.23,33.06,33.11,289200.0,18.1398,18.1562,18.0633,18.0906,289200.0
2009-06-11 14:30:00,33.12,33.13,32.9,33.11,316400.0,18.0961,18.1015,17.9759,18.0906,316400.0
2009-06-11 15:00:00,33.11,33.16,32.97,33.01,304000.0,18.0906,18.1179,18.0141,18.036,304000.0
2009-06-11 15:30:00,33.0,33.08,32.72,32.78,640900.0,18.0305,18.0742,17.8775,17.9103,640900.0
2009-06-12 09:30:00,32.65,32.96,32.0,32.03,316900.0,17.8393,18.0086,17.4841,17.5005,316900.0
2009-06-12 10:00:00,32.03,32.67,31.97,32.5,255400.0,17.5005,17.8502,17.4677,17.7573,255400.0
2009-06-12 10:30:00,32.49,32.67,32.45,32.58,141100.0,17.7518,17.8502,17.73,17.801,141100.0
2009-06-12 11:00:00,32.59,32.61,32.42,32.49,110900.0,17.8065,17.8174,17.7136,17.7518,110900.0
2009-06-12 11:30:00,32.5,32.51,32.32,32.36,140000.0,17.7573,17.7628,17.659,17.6808,140000.0
2009-06-12 12:00:00,32.36,32.43,32.31,32.37,107500.0,17.6808,17.7191,17.6535,17.6863,107500.0
2009-06-12 12:30:00,32.37,32.4,32.3,32.38,104300.0,17.6863,17.7027,17.648,17.6917,104300.0
2009-06-12 13:00:00,32.37,32.55,32.33,32.5,175700.0,17.6863,17.7846,17.6644,17.7573,175700.0
2009-06-12 13:30:00,32.5,32.55,32.42,32.53,204800.0,17.7573,17.7846,17.7136,17.7737,204800.0
2009-06-12 14:00:00,32.53,32.55,32.46,32.5,147400.0,17.7737,17.7846,17.7355,17.7573,147400.0
2009-06-12 14:30:00,32.5,32.63,32.47,32.55,316100.0,17.7573,17.8283,17.7409,17.7846,316100.0
2009-06-12 15:00:00,32.55,32.64,32.52,32.6,443700.0,17.7846,17.8338,17.7682,17.812,443700.0
2009-06-12 15:30:00,32.6,32.63,32.34,32.49,655600.0,17.812,17.8283,17.6699,17.7518,655600.0
2009-06-15 09:30:00,32.13,32.37,31.8,32.16,247900.0,17.5552,17.6863,17.3748,17.5715,247900.0
2009-06-15 10:00:00,32.16,32.24,31.97,32.02,144500.0,17.5715,17.6153,17.4677,17.4951,144500.0
2009-06-15 10:30:00,32.02,32.02,31.67,31.69,211900.0,17.4951,17.4951,17.3038,17.3147,211900.0
2009-06-15 11:00:00,31.69,31.71,31.45,31.51,152500.0,17.3147,17.3257,17.1836,17.2164,152500.0
2009-06-15 11:30:00,31.51,31.64,31.49,31.59,155200.0,17.2164,17.2874,17.2055,17.2601,155200.0
2009-06-15 12:00:00,31.58,31.67,31.52,31.62,91600.0,17.2546,17.3038,17.2219,17.2765,91600.0
2009-06-15 12:30:00,31.63,31.71,31.55,31.57,75700.0,17.282,17.3257,17.2383,17.2492,75700.0
2009-06-15 13:00:00,31.56,31.57,31.44,31.46,200500.0,17.2437,17.2492,17.1782,17.1891,200500.0
2009-06-15 13:30:00,31.46,31.51,31.4,31.5,101800.0,17.1891,17.2164,17.1563,17.2109,101800.0
2009-06-15 14:00:00,31.49,31.57,31.45,31.56,103500.0,17.2055,17.2492,17.1836,17.2437,103500.0
2009-06-15 14:30:00,31.56,31.56,31.46,31.52,126300.0,17.2437,17.2437,17.1891,17.2219,126300.0
2009-06-15 15:00:00,31.52,31.74,31.49,31.7,207300.0,17.2219,17.3421,17.2055,17.3202,207300.0
2009-06-15 15:30:00,31.69,31.82,31.68,31.74,501700.0,17.3147,17.3858,17.3093,17.3421,501700.0
2009-06-16 09:30:00,32.0,32.12,31.64,32.07,214600.0,17.4841,17.5497,17.2874,17.5224,214600.0
2009-06-16 10:00:00,32.06,32.06,31.74,31.75,245400.0,17.5169,17.5169,17.3421,17.3475,245400.0
2009-06-16 10:30:00,31.74,31.8,31.71,31.75,181800.0,17.3421,17.3748,17.3257,17.3475,181800.0
2009-06-16 11:00:00,31.75,31.79,31.7,31.74,128200.0,17.3475,17.3694,17.3202,17.3421,128200.0
2009-06-16 11:30:00,31.74,31.86,31.74,31.78,117800.0,17.3421,17.4076,17.3421,17.3639,117800.0
2009-06-16 12:00:00,31.78,31.85,31.76,31.82,122900.0,17.3639,17.4022,17.353,17.3858,122900.0
2009-06-16 12:30:00,31.81,31.82,31.68,31.71,240100.0,17.3803,17.3858,17.3093,17.3257,240100.0
2009-06-16 13:00:00,31.72,31.72,31.49,31.52,171500.0,17.3311,17.3311,17.2055,17.2219,171500.0
2009-06-16 13:30:00,31.52,31.55,31.44,31.52,142800.0,17.2219,17.2383,17.1782,17.2219,142800.0
2009-06-16 14:00:00,31.51,31.51,31.34,31.34,221500.0,17.2164,17.2164,17.1235,17.1235,221500.0
2009-06-16 14:30:00,31.34,31.44,31.27,31.4,241400.0,17.1235,17.1782,17.0853,17.1563,241400.0
2009-06-16 15:00:00,31.4,31.7,31.39,31.67,418300.0,17.1563,17.3202,17.1508,17.3038,418300.0
2009-06-16 15:30:00,31.68,31.8,31.5,31.52,668800.0,17.3093,17.3748,17.2109,17.2219,668800.0
2009-06-17 09:30:00,31.52,31.87,31.3,31.67,180600.0,17.2219,17.4131,17.1017,17.3038,180600.0
2009-06-17 10:00:00,31.67,31.77,31.54,31.76,203900.0,17.3038,17.3585,17.2328,17.353,203900.0
2009-06-17 10:30:00,31.75,31.76,31.57,31.61,247100.0,17.3475,17.353,17.2492,17.271,247100.0
2009-06-17 11:00:00,31.61,31.64,31.47,31.5,164000.0,17.271,17.2874,17.1945,17.2109,164000.0
2009-06-17 11:30:00,31.48,31.6,31.47,31.57,180600.0,17.2,17.2656,17.1945,17.2492,180600.0
2009-06-17 12:00:00,31.56,31.59,31.48,31.57,148200.0,17.2437,17.2601,17.2,17.2492,148200.0
2009-06-17 12:30:00,31.58,31.6,31.47,31.48,101500.0,17.2546,17.2656,17.1945,17.2,101500.0
2009-06-17 13:00:00,31.47,31.56,31.43,31.56,117000.0,17.1945,17.2437,17.1727,17.2437,117000.0
2009-06-17 13:30:00,31.56,31.69,31.52,31.69,101900.0,17.2437,17.3147,17.2219,17.3147,101900.0
2009-06-17 14:00:00,31.68,31.84,31.67,31.82,190100.0,17.3093,17.3967,17.3038,17.3858,190100.0
2009-06-17 14:30:00,31.81,31.82,31.7,31.75,201200.0,17.3803,17.3858,17.3202,17.3475,201200.0
2009-06-17 15:00:00,31.74,31.9,31.71,31.81,300500.0,17.3421,17.4295,17.3257,17.3803,300500.0
2009-06-17 15:30:00,31.8,31.81,31.57,31.62,664300.0,17.3748,17.3803,17.2492,17.2765,664300.0
2009-06-18 09:30:00,31.7,31.96,31.58,31.93,153600.0,17.3202,17.4623,17.2546,17.4459,153600.0
2009-06-18 10:00:00,31.94,31.95,31.65,31.72,282000.0,17.4513,17.4568,17.2929,17.3311,282000.0
2009-06-18 10:30:00,31.73,32.09,31.68,32.03,226000.0,17.3366,17.5333,17.3093,17.5005,226000.0
2009-06-18 11:00:00,32.03,32.09,31.97,32.0,174200.0,17.5005,17.5333,17.4677,17.4841,174200.0
2009-06-18 11:30:00,32.0,32.01,31.98,32.0,181300.0,17.4841,17.4896,17.4732,17.4841,181300.0
2009-06-18 12:00:00,32.0,32.04,31.97,32.01,282200.0,17.4841,17.506,17.4677,17.4896,282200.0
2009-06-18 12:30:00,32.02,32.07,31.98,32.06,139700.0,17.4951,17.5224,17.4732,17.5169,139700.0
2009-06-18 13:00:00,32.05,32.11,32.0,32.08,192900.0,17.5114,17.5442,17.4841,17.5278,192900.0
2009-06-18 13:30:00,32.08,32.08,32.0,32.01,182000.0,17.5278,17.5278,17.4841,17.4896,182000.0
2009-06-18 14:00:00,32.01,32.02,31.83,31.88,208400.0,17.4896,17.4951,17.3912,17.4186,208400.0
2009-06-18 14:30:00,31.88,32.01,31.83,32.0,366000.0,17.4186,17.4896,17.3912,17.4841,366000.0
2009-06-18 15:00:00,32.01,32.18,32.01,32.17,255200.0,17.4896,17.5825,17.4896,17.577,255200.0
2009-06-18 15:30:00,32.17,32.26,31.81,32.1,575900.0,17.577,17.6262,17.3803,17.5388,575900.0
2009-06-19 09:30:00,32.11,32.19,31.75,32.03,1228600.0,17.5442,17.5879,17.3475,17.5005,1228600.0
2009-06-19 10:00:00,32.02,32.15,32.0,32.15,138000.0,17.4951,17.5661,17.4841,17.5661,138000.0
2009-06-19 10:30:00,32.15,32.26,32.12,32.19,168000.0,17.5661,17.6262,17.5497,17.5879,168000.0
2009-06-19 11:00:00,32.2,32.21,32.04,32.07,168800.0,17.5934,17.5989,17.506,17.5224,168800.0
2009-06-19 11:30:00,32.07,32.09,31.98,32.08,104800.0,17.5224,17.5333,17.4732,17.5278,104800.0
2009-06-19 12:00:00,32.08,32.12,31.94,31.95,121100.0,17.5278,17.5497,17.4513,17.4568,121100.0
2009-06-19 12:30:00,31.95,31.96,31.9,31.91,176200.0,17.4568,17.4623,17.4295,17.4349,176200.0
2009-06-19 13:00:00,31.92,32.01,31.91,32.01,96800.0,17.4404,17.4896,17.4349,17.4896,96800.0
2009-06-19 13:30:00,32.0,32.06,31.95,31.97,103900.0,17.4841,17.5169,17.4568,17.4677,103900.0
2009-06-19 14:00:00,31.97,32.02,31.94,31.97,166000.0,17.4677,17.4951,17.4513,17.4677,166000.0
2009-06-19 14:30:00,31.97,32.03,31.94,32.0,163900.0,17.4677,17.5005,17.4513,17.4841,163900.0
2009-06-19 15:00:00,31.99,32.09,31.91,32.06,214000.0,17.4787,17.5333,17.4349,17.5169,214000.0
2009-06-19 15:30:00,32.07,32.1,31.88,31.9,642700.0,17.5224,17.5388,17.4186,17.4295,642700.0
2009-06-22 09:30:00,31.61,31.95,31.47,31.92,160600.0,17.271,17.4568,17.1945,17.4404,160600.0
2009-06-22 10:00:00,31.9,32.29,31.86,32.29,211900.0,17.4295,17.6426,17.4076,17.6426,211900.0
2009-06-22 10:30:00,32.29,32.35,32.23,32.24,219900.0,17.6426,17.6754,17.6098,17.6153,219900.0
2009-06-22 11:00:00,32.24,32.27,32.05,32.1,283500.0,17.6153,17.6316,17.5114,17.5388,283500.0
2009-06-22 11:30:00,32.1,32.13,31.85,31.87,246100.0,17.5388,17.5552,17.4022,17.4131,246100.0
2009-06-22 12:00:00,31.87,32.1,31.83,32.07,280400.0,17.4131,17.5388,17.3912,17.5224,280400.0
2009-06-22 12:30:00,32.07,32.12,32.01,32.1,143900.0,17.5224,17.5497,17.4896,17.5388,143900.0
2009-06-22 13:00:00,32.09,32.1,31.77,31.81,188100.0,17.5333,17.5388,17.3585,17.3803,188100.0
2009-06-22 13:30:00,31.81,31.97,31.81,31.96,111800.0,17.3803,17.4677,17.3803,17.4623,111800.0
2009-06-22 14:00:00,31.95,31.97,31.89,31.93,217500.0,17.4568,17.4677,17.424,17.4459,217500.0
2009-06-22 14:30:00,31.92,32.08,31.9,32.08,194200.0,17.4404,17.5278,17.4295,17.5278,194200.0
2009-06-22 15:00:00,32.08,32.18,32.08,32.12,391500.0,17.5278,17.5825,17.5278,17.5497,391500.0
2009-06-22 15:30:00,32.12,32.18,31.93,31.93,399400.0,17.5497,17.5825,17.4459,17.4459,399400.0
2009-06-23 09:30:00,32.01,32.01,31.54,31.64,244400.0,17.4896,17.4896,17.2328,17.2874,244400.0
2009-06-23 10:00:00,31.64,31.68,31.43,31.68,166700.0,17.2874,17.3093,17.1727,17.3093,166700.0
2009-06-23 10:30:00,31.69,31.91,31.52,31.86,253300.0,17.3147,17.4349,17.2219,17.4076,253300.0
2009-06-23 11:00:00,31.85,32.01,31.83,31.92,227900.0,17.4022,17.4896,17.3912,17.4404,227900.0
2009-06-23 11:30:00,31.91,31.93,31.73,31.74,167900.0,17.4349,17.4459,17.3366,17.3421,167900.0
2009-06-23 12:00:00,31.73,31.74,31.57,31.61,130600.0,17.3366,17.3421,17.2492,17.271,130600.0
2009-06-23 12:30:00,31.62,31.63,31.5,31.59,188700.0,17.2765,17.282,17.2109,17.2601,188700.0
2009-06-23 13:00:00,31.58,31.67,31.55,31.6,180500.0,17.2546,17.3038,17.2383,17.2656,180500.0
2009-06-23 13:30:00,31.6,31.76,31.6,31.67,82200.0,17.2656,17.353,17.2656,17.3038,82200.0
2009-06-23 14:00:00,31.67,31.77,31.66,31.74,187400.0,17.3038,17.3585,17.2984,17.3421,187400.0
2009-06-23 14:30:00,31.74,31.77,31.65,31.75,197800.0,17.3421,17.3585,17.2929,17.3475,197800.0
2009-06-23 15:00:00,31.75,31.83,31.71,31.83,226300.0,17.3475,17.3912,17.3257,17.3912,226300.0
2009-06-23 15:30:00,31.82,31.91,31.72,31.73,653800.0,17.3858,17.4349,17.3311,17.3366,653800.0
2009-06-24 09:30:00,31.87,31.94,31.69,31.88,114700.0,17.4131,17.4513,17.3147,17.4186,114700.0
2009-06-24 10:00:00,31.89,31.99,31.8,31.94,162200.0,17.424,17.4787,17.3748,17.4513,162200.0
2009-06-24 10:30:00,31.93,32.01,31.89,31.89,121600.0,17.4459,17.4896,17.424,17.424,121600.0
2009-06-24 11:00:00,31.89,32.01,31.82,32.0,89100.0,17.424,17.4896,17.3858,17.4841,89100.0
2009-06-24 11:30:00,32.0,32.03,31.93,31.96,96500.0,17.4841,17.5005,17.4459,17.4623,96500.0
2009-06-24 12:00:00,31.96,32.02,31.95,32.01,69800.0,17.4623,17.4951,17.4568,17.4896,69800.0
2009-06-24 12:30:00,32.02,32.02,31.85,31.89,77300.0,17.4951,17.4951,17.4022,17.424,77300.0
2009-06-24 13:00:00,31.88,31.94,31.85,31.86,105600.0,17.4186,17.4513,17.4022,17.4076,105600.0
2009-06-24 13:30:00,31.87,31.92,31.85,31.91,142300.0,17.4131,17.4404,17.4022,17.4349,142300.0
2009-06-24 14:00:00,31.9,31.93,31.7,31.82,198800.0,17.4295,17.4459,17.3202,17.3858,198800.0
2009-06-24 14:30:00,31.81,31.84,31.51,31.73,280300.0,17.3803,17.3967,17.2164,17.3366,280300.0
2009-06-24 15:00:00,31.74,31.8,31.54,31.62,371500.0,17.3421,17.3748,17.2328,17.2765,371500.0
2009-06-24 15:30:00,31.62,31.78,31.58,31.74,650000.0,17.2765,17.3639,17.2546,17.3421,650000.0
2009-06-25 09:30:00,31.64,31.86,31.39,31.49,167400.0,17.2874,17.4076,17.1508,17.2055,167400.0
2009-06-25 10:00:00,31.49,31.58,31.41,31.55,221700.0,17.2055,17.2546,17.1618,17.2383,221700.0
2009-06-25 10:30:00,31.54,31.79,31.48,31.72,161000.0,17.2328,17.3694,17.2,17.3311,161000.0
2009-06-25 11:00:00,31.72,31.76,31.54,31.76,101400.0,17.3311,17.353,17.2328,17.353,101400.0
2009-06-25 11:30:00,31.75,32.06,31.73,32.05,166800.0,17.3475,17.5169,17.3366,17.5114,166800.0
2009-06-25 12:00:00,32.05,32.08,31.94,32.06,218100.0,17.5114,17.5278,17.4513,17.5169,218100.0
2009-06-25 12:30:00,32.08,32.14,32.01,32.04,100800.0,17.5278,17.5606,17.4896,17.506,100800.0
2009-06-25 13:00:00,32.04,32.2,32.03,32.17,167900.0,17.506,17.5934,17.5005,17.577,167900.0
2009-06-25 13:30:00,32.18,32.23,32.15,32.22,168800.0,17.5825,17.6098,17.5661,17.6043,168800.0
2009-06-25 14:00:00,32.23,32.27,32.05,32.15,203900.0,17.6098,17.6316,17.5114,17.5661,203900.0
2009-06-25 14:30:00,32.14,32.18,31.99,32.1,220300.0,17.5606,17.5825,17.4787,17.5388,220300.0
2009-06-25 15:00:00,32.09,32.19,32.04,32.13,203000.0,17.5333,17.5879,17.506,17.5552,203000.0
2009-06-25 15:30:00,32.12,32.13,31.88,32.05,569800.0,17.5497,17.5552,17.4186,17.5114,569800.0
2009-06-26 09:30:00,32.01,32.17,31.76,31.81,121400.0,17.4896,17.577,17.353,17.3803,121400.0
2009-06-26 10:00:00,31.81,31.99,31.77,31.92,97400.0,17.3803,17.4787,17.3585,17.4404,97400.0
2009-06-26 10:30:00,31.93,31.94,31.73,31.79,94500.0,17.4459,17.4513,17.3366,17.3694,94500.0
2009-06-26 11:00:00,31.79,31.81,31.68,31.75,127700.0,17.3694,17.3803,17.3093,17.3475,127700.0
2009-06-26 11:30:00,31.76,31.99,31.75,31.97,96600.0,17.353,17.4787,17.3475,17.4677,96600.0
2009-06-26 12:00:00,31.98,32.07,31.96,31.96,68800.0,17.4732,17.5224,17.4623,17.4623,68800.0
2009-06-26 12:30:00,31.97,32.09,31.95,32.03,104600.0,17.4677,17.5333,17.4568,17.5005,104600.0
2009-06-26 13:00:00,32.02,32.06,31.95,32.04,61100.0,17.4951,17.5169,17.4568,17.506,61100.0
2009-06-26 13:30:00,32.04,32.05,31.95,31.96,82800.0,17.506,17.5114,17.4568,17.4623,82800.0
2009-06-26 14:00:00,31.96,31.99,31.92,31.95,114300.0,17.4623,17.4787,17.4404,17.4568,114300.0
2009-06-26 14:30:00,31.96,32.07,31.94,32.05,192800.0,17.4623,17.5224,17.4513,17.5114,192800.0
2009-06-26 15:00:00,32.05,32.22,32.04,32.19,356500.0,17.5114,17.6043,17.506,17.5879,356500.0
2009-06-26 15:30:00,32.2,32.39,32.14,32.18,846100.0,17.5934,17.6972,17.5606,17.5825,846100.0
2009-06-29 09:30:00,32.42,32.53,32.18,32.27,135500.0,17.7136,17.7737,17.5825,17.6316,135500.0
2009-06-29 10:00:00,32.27,32.62,32.27,32.62,164100.0,17.6316,17.8229,17.6316,17.8229,164100.0
2009-06-29 10:30:00,32.63,32.85,32.62,32.72,164600.0,17.8283,17.9485,17.8229,17.8775,164600.0
2009-06-29 11:00:00,32.72,32.85,32.72,32.75,128800.0,17.8775,17.9485,17.8775,17.8939,128800.0
2009-06-29 11:30:00,32.75,32.78,32.56,32.57,148600.0,17.8939,17.9103,17.7901,17.7956,148600.0
2009-06-29 12:00:00,32.58,32.72,32.56,32.68,123600.0,17.801,17.8775,17.7901,17.8557,123600.0
2009-06-29 12:30:00,32.67,32.7,32.62,32.67,194900.0,17.8502,17.8666,17.8229,17.8502,194900.0
2009-06-29 13:00:00,32.67,32.71,32.65,32.65,147300.0,17.8502,17.8721,17.8393,17.8393,147300.0
2009-06-29 13:30:00,32.65,32.71,32.64,32.68,132000.0,17.8393,17.8721,17.8338,17.8557,132000.0
2009-06-29 14:00:00,32.68,32.7,32.61,32.65,159800.0,17.8557,17.8666,17.8174,17.8393,159800.0
2009-06-29 14:30:00,32.65,32.72,32.63,32.69,293200.0,17.8393,17.8775,17.8283,17.8611,293200.0
2009-06-29 15:00:00,32.7,32.85,32.69,32.82,212200.0,17.8666,17.9485,17.8611,17.9322,212200.0
2009-06-29 15:30:00,32.82,32.82,32.62,32.77,412800.0,17.9322,17.9322,17.8229,17.9048,412800.0
2009-06-30 09:30:00,33.27,33.27,32.6,32.67,381500.0,18.178,18.178,17.812,17.8502,381500.0
2009-06-30 10:00:00,32.66,32.88,32.45,32.46,690600.0,17.8447,17.9649,17.73,17.7355,690600.0
2009-06-30 10:30:00,32.45,32.55,32.32,32.51,358400.0,17.73,17.7846,17.659,17.7628,358400.0
2009-06-30 11:00:00,32.52,32.61,32.51,32.57,319700.0,17.7682,17.8174,17.7628,17.7956,319700.0
2009-06-30 11:30:00,32.58,32.62,32.45,32.45,194900.0,17.801,17.8229,17.73,17.73,194900.0
2009-06-30 12:00:00,32.45,32.48,32.32,32.32,101600.0,17.73,17.7464,17.659,17.659,101600.0
2009-06-30 12:30:00,32.32,32.35,32.2,32.2,128200.0,17.659,17.6754,17.5934,17.5934,128200.0
2009-06-30 13:00:00,32.2,32.28,32.19,32.24,158900.0,17.5934,17.6371,17.5879,17.6153,158900.0
2009-06-30 13:30:00,32.23,32.33,32.19,32.25,147700.0,17.6098,17.6644,17.5879,17.6207,147700.0
2009-06-30 14:00:00,32.26,32.35,32.23,32.27,166000.0,17.6262,17.6754,17.6098,17.6316,166000.0
2009-06-30 14:30:00,32.28,32.41,32.26,32.35,264500.0,17.6371,17.7081,17.6262,17.6754,264500.0
2009-06-30 15:00:00,32.34,32.47,32.33,32.46,272600.0,17.6699,17.7409,17.6644,17.7355,272600.0
2009-06-30 15:30:00,32.46,32.65,32.45,32.64,646200.0,17.7355,17.8393,17.73,17.8338,646200.0
2009-07-01 09:30:00,32.85,32.97,32.57,32.87,300300.0,17.9485,18.0141,17.7956,17.9595,300300.0
2009-07-01 10:00:00,32.87,33.09,32.81,33.09,364000.0,17.9595,18.0797,17.9267,18.0797,364000.0
2009-07-01 10:30:00,33.09,33.1,32.98,33.08,227800.0,18.0797,18.0851,18.0196,18.0742,227800.0
2009-07-01 11:00:00,33.09,33.1,32.91,32.91,165700.0,18.0797,18.0851,17.9813,17.9813,165700.0
2009-07-01 11:30:00,32.9,33.0,32.9,33.0,239000.0,17.9759,18.0305,17.9759,18.0305,239000.0
2009-07-01 12:00:00,32.99,33.1,32.96,32.96,92100.0,18.025,18.0851,18.0086,18.0086,92100.0
2009-07-01 12:30:00,32.96,33.0,32.93,32.95,171800.0,18.0086,18.0305,17.9923,18.0032,171800.0
2009-07-01 13:00:00,32.96,33.12,32.94,33.12,143000.0,18.0086,18.0961,17.9977,18.0961,143000.0
2009-07-01 13:30:00,33.11,33.12,33.04,33.06,87100.0,18.0906,18.0961,18.0524,18.0633,87100.0
2009-07-01 14:00:00,33.06,33.09,32.99,33.08,110600.0,18.0633,18.0797,18.025,18.0742,110600.0
2009-07-01 14:30:00,33.08,33.13,33.03,33.11,170900.0,18.0742,18.1015,18.0469,18.0906,170900.0
2009-07-01 15:00:00,33.11,33.15,33.08,33.09,161400.0,18.0906,18.1125,18.0742,18.0797,161400.0
2009-07-01 15:30:00,33.1,33.14,33.02,33.08,447200.0,18.0851,18.107,18.0414,18.0742,447200.0
2009-07-02 09:30:00,32.79,32.79,32.33,32.55,200900.0,17.9158,17.9158,17.6644,17.7846,200900.0
2009-07-02 10:00:00,32.57,32.7,32.52,32.65,315700.0,17.7956,17.8666,17.7682,17.8393,315700.0
2009-07-02 10:30:00,32.65,32.71,32.59,32.67,224200.0,17.8393,17.8721,17.8065,17.8502,224200.0
2009-07-02 11:00:00,32.67,32.68,32.46,32.46,222400.0,17.8502,17.8557,17.7355,17.7355,222400.0
2009-07-02 11:30:00,32.46,32.51,32.42,32.51,209600.0,17.7355,17.7628,17.7136,17.7628,209600.0
2009-07-02 12:00:00,32.51,32.55,32.42,32.49,158600.0,17.7628,17.7846,17.7136,17.7518,158600.0
2009-07-02 12:30:00,32.48,32.48,32.39,32.42,169100.0,17.7464,17.7464,17.6972,17.7136,169100.0
2009-07-02 13:00:00,32.42,32.54,32.41,32.49,191900.0,17.7136,17.7792,17.7081,17.7518,191900.0
2009-07-02 13:30:00,32.49,32.53,32.41,32.47,156900.0,17.7518,17.7737,17.7081,17.7409,156900.0
2009-07-02 14:00:00,32.46,32.53,32.46,32.51,267700.0,17.7355,17.7737,17.7355,17.7628,267700.0
2009-07-02 14:30:00,32.51,32.53,32.48,32.52,385700.0,17.7628,17.7737,17.7464,17.7682,385700.0
2009-07-02 15:00:00,32.52,32.52,32.28,32.3,265300.0,17.7682,17.7682,17.6371,17.648,265300.0
2009-07-02 15:30:00,32.29,32.33,32.11,32.2,500600.0,17.6426,17.6644,17.5442,17.5934,500600.0
2009-07-06 09:30:00,31.97,32.16,31.74,32.06,295000.0,17.4677,17.5715,17.3421,17.5169,295000.0
2009-07-06 10:00:00,32.06,32.11,31.83,32.11,275000.0,17.5169,17.5442,17.3912,17.5442,275000.0
2009-07-06 10:30:00,32.11,32.17,31.94,32.07,242300.0,17.5442,17.577,17.4513,17.5224,242300.0
2009-07-06 11:00:00,32.08,32.41,32.08,32.31,123700.0,17.5278,17.7081,17.5278,17.6535,123700.0
2009-07-06 11:30:00,32.32,32.32,32.04,32.04,92700.0,17.659,17.659,17.506,17.506,92700.0
2009-07-06 12:00:00,32.04,32.17,32.04,32.09,67000.0,17.506,17.577,17.506,17.5333,67000.0
2009-07-06 12:30:00,32.08,32.11,32.03,32.04,101000.0,17.5278,17.5442,17.5005,17.506,101000.0
2009-07-06 13:00:00,32.04,32.22,32.04,32.15,126000.0,17.506,17.6043,17.506,17.5661,126000.0
2009-07-06 13:30:00,32.15,32.23,32.12,32.13,68800.0,17.5661,17.6098,17.5497,17.5552,68800.0
2009-07-06 14:00:00,32.13,32.15,31.96,32.0,134100.0,17.5552,17.5661,17.4623,17.4841,134100.0
2009-07-06 14:30:00,31.99,32.04,31.96,32.01,149100.0,17.4787,17.506,17.4623,17.4896,149100.0
2009-07-06 15:00:00,32.01,32.1,31.97,32.08,132400.0,17.4896,17.5388,17.4677,17.5278,132400.0
2009-07-06 15:30:00,32.07,32.25,32.0,32.16,322100.0,17.5224,17.6207,17.4841,17.5715,322100.0
2009-07-07 09:30:00,32.21,32.37,31.62,31.69,458700.0,17.5989,17.6863,17.2765,17.3147,458700.0
2009-07-07 10:00:00,31.68,31.68,31.52,31.63,231700.0,17.3093,17.3093,17.2219,17.282,231700.0
2009-07-07 10:30:00,31.63,31.69,31.47,31.61,171800.0,17.282,17.3147,17.1945,17.271,171800.0
2009-07-07 11:00:00,31.59,31.65,31.54,31.54,90100.0,17.2601,17.2929,17.2328,17.2328,90100.0
2009-07-07 11:30:00,31.53,31.56,31.42,31.5,147000.0,17.2273,17.2437,17.1672,17.2109,147000.0
2009-07-07 12:00:00,31.49,31.52,31.38,31.42,132600.0,17.2055,17.2219,17.1454,17.1672,132600.0
2009-07-07 12:30:00,31.42,31.46,31.37,31.45,60200.0,17.1672,17.1891,17.1399,17.1836,60200.0
2009-07-07 13:00:00,31.47,31.58,31.47,31.52,85300.0,17.1945,17.2546,17.1945,17.2219,85300.0
2009-07-07 13:30:00,31.52,31.6,31.5,31.55,72800.0,17.2219,17.2656,17.2109,17.2383,72800.0
2009-07-07 14:00:00,31.55,31.55,31.46,31.51,65600.0,17.2383,17.2383,17.1891,17.2164,65600.0
2009-07-07 14:30:00,31.5,31.51,31.27,31.31,142100.0,17.2109,17.2164,17.0853,17.1071,142100.0
2009-07-07 15:00:00,31.31,31.38,31.27,31.37,161500.0,17.1071,17.1454,17.0853,17.1399,161500.0
2009-07-07 15:30:00,31.36,31.47,31.2,31.21,700400.0,17.1344,17.1945,17.047,17.0525,700400.0
2009-07-08 09:30:00,31.25,31.52,31.18,31.42,161900.0,17.0743,17.2219,17.0361,17.1672,161900.0
2009-07-08 10:00:00,31.42,31.58,31.35,31.5,253900.0,17.1672,17.2546,17.129,17.2109,253900.0
2009-07-08 10:30:00,31.5,31.6,31.45,31.5,177500.0,17.2109,17.2656,17.1836,17.2109,177500.0
2009-07-08 11:00:00,31.47,31.55,31.29,31.46,240200.0,17.1945,17.2383,17.0962,17.1891,240200.0
2009-07-08 11:30:00,31.46,31.55,31.37,31.46,164200.0,17.1891,17.2383,17.1399,17.1891,164200.0
2009-07-08 12:00:00,31.45,31.49,31.32,31.36,169300.0,17.1836,17.2055,17.1126,17.1344,169300.0
2009-07-08 12:30:00,31.36,31.49,31.34,31.38,145500.0,17.1344,17.2055,17.1235,17.1454,145500.0
2009-07-08 13:00:00,31.38,31.43,31.35,31.39,171700.0,17.1454,17.1727,17.129,17.1508,171700.0
2009-07-08 13:30:00,31.39,31.44,31.31,31.31,150000.0,17.1508,17.1782,17.1071,17.1071,150000.0
2009-07-08 14:00:00,31.32,31.33,31.04,31.05,257300.0,17.1126,17.118,16.9596,16.9651,257300.0
2009-07-08 14:30:00,31.05,31.15,30.93,31.12,302600.0,16.9651,17.0197,16.8995,17.0033,302600.0
2009-07-08 15:00:00,31.12,31.19,30.98,31.02,336400.0,17.0033,17.0416,16.9268,16.9487,336400.0
2009-07-08 15:30:00,31.03,31.38,31.01,31.26,566400.0,16.9541,17.1454,16.9432,17.0798,566400.0
2009-07-09 09:30:00,31.45,31.58,31.02,31.02,230600.0,17.1836,17.2546,16.9487,16.9487,230600.0
2009-07-09 10:00:00,31.02,31.05,30.91,30.97,193700.0,16.9487,16.9651,16.8886,16.9214,193700.0
2009-07-09 10:30:00,30.97,31.12,30.95,31.03,153800.0,16.9214,17.0033,16.9104,16.9541,153800.0
2009-07-09 11:00:00,31.03,31.16,30.97,31.13,126500.0,16.9541,17.0252,16.9214,17.0088,126500.0
2009-07-09 11:30:00,31.13,31.18,31.09,31.17,163100.0,17.0088,17.0361,16.9869,17.0306,163100.0
2009-07-09 12:00:00,31.17,31.19,31.07,31.16,178800.0,17.0306,17.0416,16.976,17.0252,178800.0
2009-07-09 12:30:00,31.17,31.2,31.1,31.17,255100.0,17.0306,17.047,16.9924,17.0306,255100.0
2009-07-09 13:00:00,31.18,31.18,31.06,31.12,223700.0,17.0361,17.0361,16.9705,17.0033,223700.0
2009-07-09 13:30:00,31.12,31.16,31.1,31.15,158200.0,17.0033,17.0252,16.9924,17.0197,158200.0
2009-07-09 14:00:00,31.15,31.36,31.14,31.33,408400.0,17.0197,17.1344,17.0142,17.118,408400.0
2009-07-09 14:30:00,31.33,31.4,31.29,31.32,263800.0,17.118,17.1563,17.0962,17.1126,263800.0
2009-07-09 15:00:00,31.32,31.32,31.18,31.2,175200.0,17.1126,17.1126,17.0361,17.047,175200.0
2009-07-09 15:30:00,31.2,31.3,31.12,31.22,520900.0,17.047,17.1017,17.0033,17.0579,520900.0
2009-07-10 09:30:00,31.0,31.29,30.71,30.84,218700.0,16.9377,17.0962,16.7793,16.8503,218700.0
2009-07-10 10:00:00,30.83,30.99,30.75,30.97,614400.0,16.8449,16.9323,16.8011,16.9214,614400.0
2009-07-10 10:30:00,30.96,31.15,30.88,30.91,860100.0,16.9159,17.0197,16.8722,16.8886,860100.0
2009-07-10 11:00:00,30.91,30.96,30.69,30.81,285000.0,16.8886,16.9159,16.7684,16.8339,285000.0
2009-07-10 11:30:00,30.82,30.84,30.75,30.83,119900.0,16.8394,16.8503,16.8011,16.8449,119900.0
2009-07-10 12:00:00,30.82,30.97,30.75,30.93,101700.0,16.8394,16.9214,16.8011,16.8995,101700.0
2009-07-10 12:30:00,30.92,30.99,30.9,30.94,106400.0,16.894,16.9323,16.8831,16.905,106400.0
2009-07-10 13:00:00,30.94,30.98,30.9,30.91,120800.0,16.905,16.9268,16.8831,16.8886,120800.0
2009-07-10 13:30:00,30.92,31.02,30.91,30.98,123900.0,16.894,16.9487,16.8886,16.9268,123900.0
2009-07-10 14:00:00,30.97,30.98,30.87,30.91,169400.0,16.9214,16.9268,16.8667,16.8886,169400.0
2009-07-10 14:30:00,30.92,30.98,30.87,30.88,285700.0,16.894,16.9268,16.8667,16.8722,285700.0
2009-07-10 15:00:00,30.88,31.0,30.87,30.93,271000.0,16.8722,16.9377,16.8667,16.8995,271000.0
2009-07-10 15:30:00,30.93,31.11,30.88,31.0,404400.0,16.8995,16.9978,16.8722,16.9377,404400.0
2009-07-13 09:30:00,31.01,31.09,30.83,30.89,226800.0,16.9432,16.9869,16.8449,16.8776,226800.0
2009-07-13 10:00:00,30.88,30.88,30.69,30.74,215700.0,16.8722,16.8722,16.7684,16.7957,215700.0
2009-07-13 10:30:00,30.74,30.89,30.73,30.89,208400.0,16.7957,16.8776,16.7902,16.8776,208400.0
2009-07-13 11:00:00,30.9,30.99,30.85,30.94,417200.0,16.8831,16.9323,16.8558,16.905,417200.0
2009-07-13 11:30:00,30.94,31.23,30.93,31.21,224000.0,16.905,17.0634,16.8995,17.0525,224000.0
2009-07-13 12:00:00,31.22,31.26,31.17,31.2,117600.0,17.0579,17.0798,17.0306,17.047,117600.0
2009-07-13 12:30:00,31.2,31.25,31.15,31.24,90300.0,17.047,17.0743,17.0197,17.0689,90300.0
2009-07-13 13:00:00,31.24,31.26,31.12,31.22,203600.0,17.0689,17.0798,17.0033,17.0579,203600.0
2009-07-13 13:30:00,31.22,31.36,31.19,31.36,274000.0,17.0579,17.1344,17.0416,17.1344,274000.0
2009-07-13 14:00:00,31.37,31.55,31.33,31.5,331300.0,17.1399,17.2383,17.118,17.2109,331300.0
2009-07-13 14:30:00,31.5,31.53,31.34,31.37,205800.0,17.2109,17.2273,17.1235,17.1399,205800.0
2009-07-13 15:00:00,31.37,31.42,31.32,31.33,220500.0,17.1399,17.1672,17.1126,17.118,220500.0
2009-07-13 15:30:00,31.32,31.45,31.3,31.39,752000.0,17.1126,17.1836,17.1017,17.1508,752000.0
2009-07-14 09:30:00,31.39,31.47,31.11,31.15,286100.0,17.1508,17.1945,16.9978,17.0197,286100.0
2009-07-14 10:00:00,31.14,31.18,31.0,31.13,239000.0,17.0142,17.0361,16.9377,17.0088,239000.0
2009-07-14 10:30:00,31.14,31.2,30.96,31.0,333800.0,17.0142,17.047,16.9159,16.9377,333800.0
2009-07-14 11:00:00,30.99,31.12,30.95,31.1,298400.0,16.9323,17.0033,16.9104,16.9924,298400.0
2009-07-14 11:30:00,31.11,31.22,31.07,31.18,471700.0,16.9978,17.0579,16.976,17.0361,471700.0
2009-07-14 12:00:00,31.17,31.23,31.15,31.2,368900.0,17.0306,17.0634,17.0197,17.047,368900.0
2009-07-14 12:30:00,31.21,31.37,31.21,31.36,152000.0,17.0525,17.1399,17.0525,17.1344,152000.0
2009-07-14 13:00:00,31.36,31.46,31.36,31.4,251600.0,17.1344,17.1891,17.1344,17.1563,251600.0
2009-07-14 13:30:00,31.4,31.43,31.27,31.33,200600.0,17.1563,17.1727,17.0853,17.118,200600.0
2009-07-14 14:00:00,31.33,31.39,31.23,31.33,157200.0,17.118,17.1508,17.0634,17.118,157200.0
2009-07-14 14:30:00,31.34,31.41,31.3,31.35,261200.0,17.1235,17.1618,17.1017,17.129,261200.0
2009-07-14 15:00:00,31.34,31.42,31.33,31.35,289700.0,17.1235,17.1672,17.118,17.129,289700.0
2009-07-14 15:30:00,31.35,31.49,31.35,31.49,963800.0,17.129,17.2055,17.129,17.2055,963800.0
2009-07-15 09:30:00,31.65,31.99,31.57,31.73,148200.0,17.2929,17.4787,17.2492,17.3366,148200.0
2009-07-15 10:00:00,31.72,31.76,31.56,31.64,150800.0,17.3311,17.353,17.2437,17.2874,150800.0
2009-07-15 10:30:00,31.64,31.71,31.63,31.66,115900.0,17.2874,17.3257,17.282,17.2984,115900.0
2009-07-15 11:00:00,31.66,31.72,31.59,31.7,163100.0,17.2984,17.3311,17.2601,17.3202,163100.0
2009-07-15 11:30:00,31.7,31.81,31.69,31.79,156600.0,17.3202,17.3803,17.3147,17.3694,156600.0
2009-07-15 12:00:00,31.8,31.95,31.78,31.95,110900.0,17.3748,17.4568,17.3639,17.4568,110900.0
2009-07-15 12:30:00,31.95,31.99,31.88,31.94,163900.0,17.4568,17.4787,17.4186,17.4513,163900.0
2009-07-15 13:00:00,31.94,32.02,31.93,32.01,120800.0,17.4513,17.4951,17.4459,17.4896,120800.0
2009-07-15 13:30:00,32.01,32.1,32.0,32.09,130300.0,17.4896,17.5388,17.4841,17.5333,130300.0
2009-07-15 14:00:00,32.09,32.26,32.06,32.21,197100.0,17.5333,17.6262,17.5169,17.5989,197100.0
2009-07-15 14:30:00,32.21,32.33,32.2,32.3,242200.0,17.5989,17.6644,17.5934,17.648,242200.0
2009-07-15 15:00:00,32.29,32.32,32.22,32.26,290200.0,17.6426,17.659,17.6043,17.6262,290200.0
2009-07-15 15:30:00,32.24,32.45,32.2,32.39,604500.0,17.6153,17.73,17.5934,17.6972,604500.0
2009-07-16 09:30:00,32.32,32.38,32.19,32.29,127500.0,17.659,17.6917,17.5879,17.6426,127500.0
2009-07-16 10:00:00,32.28,32.28,32.03,32.16,130600.0,17.6371,17.6371,17.5005,17.5715,130600.0
2009-07-16 10:30:00,32.16,32.49,32.15,32.42,122800.0,17.5715,17.7518,17.5661,17.7136,122800.0
2009-07-16 11:00:00,32.42,32.49,32.28,32.28,84800.0,17.7136,17.7518,17.6371,17.6371,84800.0
2009-07-16 11:30:00,32.28,32.28,32.14,32.26,83700.0,17.6371,17.6371,17.5606,17.6262,83700.0
2009-07-16 12:00:00,32.27,32.31,32.26,32.3,61100.0,17.6316,17.6535,17.6262,17.648,61100.0
2009-07-16 12:30:00,32.3,32.34,32.24,32.25,95100.0,17.648,17.6699,17.6153,17.6207,95100.0
2009-07-16 13:00:00,32.25,32.27,32.14,32.16,103600.0,17.6207,17.6316,17.5606,17.5715,103600.0
2009-07-16 13:30:00,32.15,32.23,32.08,32.21,103900.0,17.5661,17.6098,17.5278,17.5989,103900.0
2009-07-16 14:00:00,32.21,32.31,32.15,32.28,154100.0,17.5989,17.6535,17.5661,17.6371,154100.0
2009-07-16 14:30:00,32.28,32.56,32.26,32.49,171000.0,17.6371,17.7901,17.6262,17.7518,171000.0
2009-07-16 15:00:00,32.48,32.5,32.4,32.45,196600.0,17.7464,17.7573,17.7027,17.73,196600.0
2009-07-16 15:30:00,32.45,32.63,32.4,32.51,384200.0,17.73,17.8283,17.7027,17.7628,384200.0
2009-07-17 09:30:00,32.39,32.61,31.98,32.04,497200.0,17.6972,17.8174,17.4732,17.506,497200.0
2009-07-17 10:00:00,32.04,32.14,31.9,32.14,140600.0,17.506,17.5606,17.4295,17.5606,140600.0
2009-07-17 10:30:00,32.14,32.23,32.03,32.1,83600.0,17.5606,17.6098,17.5005,17.5388,83600.0
2009-07-17 11:00:00,32.1,32.16,32.07,32.1,54000.0,17.5388,17.5715,17.5224,17.5388,54000.0
2009-07-17 11:30:00,32.11,32.11,31.91,31.93,61800.0,17.5442,17.5442,17.4349,17.4459,61800.0
2009-07-17 12:00:00,31.92,32.22,31.92,32.11,91700.0,17.4404,17.6043,17.4404,17.5442,91700.0
2009-07-17 12:30:00,32.11,32.16,32.09,32.11,72400.0,17.5442,17.5715,17.5333,17.5442,72400.0
2009-07-17 13:00:00,32.12,32.12,32.06,32.12,38700.0,17.5497,17.5497,17.5169,17.5497,38700.0
2009-07-17 13:30:00,32.11,32.31,32.1,32.25,84100.0,17.5442,17.6535,17.5388,17.6207,84100.0
2009-07-17 14:00:00,32.25,32.26,32.13,32.15,63500.0,17.6207,17.6262,17.5552,17.5661,63500.0
2009-07-17 14:30:00,32.15,32.15,32.03,32.1,119100.0,17.5661,17.5661,17.5005,17.5388,119100.0
2009-07-17 15:00:00,32.1,32.1,31.96,31.96,107700.0,17.5388,17.5388,17.4623,17.4623,107700.0
2009-07-17 15:30:00,31.96,32.17,31.87,32.09,416000.0,17.4623,17.577,17.4131,17.5333,416000.0
2009-07-20 09:30:00,32.29,32.36,32.06,32.23,171600.0,17.6426,17.6808,17.5169,17.6098,171600.0
2009-07-20 10:00:00,32.24,32.31,32.06,32.1,122500.0,17.6153,17.6535,17.5169,17.5388,122500.0
2009-07-20 10:30:00,32.1,32.11,31.96,32.06,128200.0,17.5388,17.5442,17.4623,17.5169,128200.0
2009-07-20 11:00:00,32.06,32.33,32.04,32.32,83800.0,17.5169,17.6644,17.506,17.659,83800.0
2009-07-20 11:30:00,32.31,32.35,32.29,32.31,73800.0,17.6535,17.6754,17.6426,17.6535,73800.0
2009-07-20 12:00:00,32.31,32.31,32.2,32.22,107100.0,17.6535,17.6535,17.5934,17.6043,107100.0
2009-07-20 12:30:00,32.23,32.25,32.16,32.17,93200.0,17.6098,17.6207,17.5715,17.577,93200.0
2009-07-20 13:00:00,32.17,32.19,32.1,32.1,122700.0,17.577,17.5879,17.5388,17.5388,122700.0
2009-07-20 13:30:00,32.11,32.16,32.09,32.13,67200.0,17.5442,17.5715,17.5333,17.5552,67200.0
2009-07-20 14:00:00,32.13,32.13,32.01,32.04,118200.0,17.5552,17.5552,17.4896,17.506,118200.0
2009-07-20 14:30:00,32.05,32.12,32.02,32.06,134400.0,17.5114,17.5497,17.4951,17.5169,134400.0
2009-07-20 15:00:00,32.07,32.26,32.06,32.25,137400.0,17.5224,17.6262,17.5169,17.6207,137400.0
2009-07-20 15:30:00,32.24,32.3,32.16,32.25,376500.0,17.6153,17.648,17.5715,17.6207,376500.0
2009-07-21 09:30:00,32.4,32.7,32.26,32.3,244500.0,17.7027,17.8666,17.6262,17.648,244500.0
2009-07-21 10:00:00,32.3,32.5,32.27,32.49,339500.0,17.648,17.7573,17.6316,17.7518,339500.0
2009-07-21 10:30:00,32.49,32.6,32.39,32.4,396700.0,17.7518,17.812,17.6972,17.7027,396700.0
2009-07-21 11:00:00,32.4,32.44,32.29,32.31,154100.0,17.7027,17.7245,17.6426,17.6535,154100.0
2009-07-21 11:30:00,32.31,32.37,32.28,32.31,84500.0,17.6535,17.6863,17.6371,17.6535,84500.0
2009-07-21 12:00:00,32.31,32.32,32.21,32.22,129400.0,17.6535,17.659,17.5989,17.6043,129400.0
2009-07-21 12:30:00,32.22,32.28,32.1,32.1,164700.0,17.6043,17.6371,17.5388,17.5388,164700.0
2009-07-21 13:00:00,32.1,32.18,32.05,32.15,230400.0,17.5388,17.5825,17.5114,17.5661,230400.0
2009-07-21 13:30:00,32.15,32.24,32.1,32.23,126900.0,17.5661,17.6153,17.5388,17.6098,126900.0
2009-07-21 14:00:00,32.23,32.4,32.23,32.33,183900.0,17.6098,17.7027,17.6098,17.6644,183900.0
2009-07-21 14:30:00,32.34,32.44,32.26,32.38,213800.0,17.6699,17.7245,17.6262,17.6917,213800.0
2009-07-21 15:00:00,32.39,32.44,32.34,32.37,209300.0,17.6972,17.7245,17.6699,17.6863,209300.0
2009-07-21 15:30:00,32.36,32.4,32.24,32.39,653900.0,17.6808,17.7027,17.6153,17.6972,653900.0
2009-07-22 09:30:00,32.37,32.68,32.06,32.54,173000.0,17.6863,17.8557,17.5169,17.7792,173000.0
2009-07-22 10:00:00,32.54,32.66,32.28,32.36,184800.0,17.7792,17.8447,17.6371,17.6808,184800.0
2009-07-22 10:30:00,32.36,32.56,32.34,32.54,113200.0,17.6808,17.7901,17.6699,17.7792,113200.0
2009-07-22 11:00:00,32.54,32.61,32.47,32.51,82300.0,17.7792,17.8174,17.7409,17.7628,82300.0
2009-07-22 11:30:00,32.52,32.52,32.46,32.48,67100.0,17.7682,17.7682,17.7355,17.7464,67100.0
2009-07-22 12:00:00,32.49,32.51,32.34,32.51,86800.0,17.7518,17.7628,17.6699,17.7628,86800.0
2009-07-22 12:30:00,32.5,32.6,32.45,32.45,68900.0,17.7573,17.812,17.73,17.73,68900.0
2009-07-22 13:00:00,32.45,32.56,32.43,32.5,56200.0,17.73,17.7901,17.7191,17.7573,56200.0
2009-07-22 13:30:00,32.5,32.58,32.48,32.57,88100.0,17.7573,17.801,17.7464,17.7956,88100.0
2009-07-22 14:00:00,32.57,32.61,32.48,32.52,76000.0,17.7956,17.8174,17.7464,17.7682,76000.0
2009-07-22 14:30:00,32.51,32.63,32.51,32.52,138800.0,17.7628,17.8283,17.7628,17.7682,138800.0
2009-07-22 15:00:00,32.52,32.57,32.33,32.38,223000.0,17.7682,17.7956,17.6644,17.6917,223000.0
2009-07-22 15:30:00,32.38,32.44,32.29,32.4,367600.0,17.6917,17.7245,17.6426,17.7027,367600.0
2009-07-23 09:30:00,32.39,32.75,32.26,32.73,117300.0,17.6972,17.8939,17.6262,17.883,117300.0
2009-07-23 10:00:00,32.73,33.0,32.67,32.89,131400.0,17.883,18.0305,17.8502,17.9704,131400.0
2009-07-23 10:30:00,32.9,33.11,32.89,33.07,123500.0,17.9759,18.0906,17.9704,18.0687,123500.0
2009-07-23 11:00:00,33.07,33.16,33.04,33.09,149900.0,18.0687,18.1179,18.0524,18.0797,149900.0
2009-07-23 11:30:00,33.08,33.25,32.99,33.22,145900.0,18.0742,18.1671,18.025,18.1507,145900.0
2009-07-23 12:00:00,33.22,33.39,33.22,33.38,139500.0,18.1507,18.2436,18.1507,18.2381,139500.0
2009-07-23 12:30:00,33.39,33.39,33.29,33.37,133500.0,18.2436,18.2436,18.189,18.2327,133500.0
2009-07-23 13:00:00,33.36,33.37,33.22,33.28,151800.0,18.2272,18.2327,18.1507,18.1835,151800.0
2009-07-23 13:30:00,33.29,33.31,33.22,33.23,188800.0,18.189,18.1999,18.1507,18.1562,188800.0
2009-07-23 14:00:00,33.23,33.34,33.2,33.29,170500.0,18.1562,18.2163,18.1398,18.189,170500.0
2009-07-23 14:30:00,33.3,33.35,33.27,33.34,152500.0,18.1944,18.2217,18.178,18.2163,152500.0
2009-07-23 15:00:00,33.35,33.44,33.35,33.38,172400.0,18.2217,18.2709,18.2217,18.2381,172400.0
2009-07-23 15:30:00,33.4,33.44,33.24,33.33,405900.0,18.2491,18.2709,18.1616,18.2108,405900.0
2009-07-24 09:30:00,33.12,33.65,33.12,33.58,155500.0,18.0961,18.3856,18.0961,18.3474,155500.0
2009-07-24 10:00:00,33.6,33.87,33.54,33.67,213500.0,18.3583,18.5059,18.3255,18.3966,213500.0
2009-07-24 10:30:00,33.66,33.67,33.43,33.5,102600.0,18.3911,18.3966,18.2654,18.3037,102600.0
2009-07-24 11:00:00,33.5,33.52,33.38,33.41,119500.0,18.3037,18.3146,18.2381,18.2545,119500.0
2009-07-24 11:30:00,33.42,33.57,33.39,33.57,127900.0,18.26,18.3419,18.2436,18.3419,127900.0
2009-07-24 12:00:00,33.55,33.6,33.49,33.55,91800.0,18.331,18.3583,18.2982,18.331,91800.0
2009-07-24 12:30:00,33.56,33.63,33.53,33.56,103000.0,18.3365,18.3747,18.3201,18.3365,103000.0
2009-07-24 13:00:00,33.55,33.74,33.54,33.73,140300.0,18.331,18.4348,18.3255,18.4294,140300.0
2009-07-24 13:30:00,33.74,33.85,33.73,33.82,139400.0,18.4348,18.4949,18.4294,18.4785,139400.0
2009-07-24 14:00:00,33.83,33.86,33.78,33.82,131500.0,18.484,18.5004,18.4567,18.4785,131500.0
2009-07-24 14:30:00,33.82,33.83,33.73,33.74,100200.0,18.4785,18.484,18.4294,18.4348,100200.0
2009-07-24 15:00:00,33.74,33.8,33.65,33.78,175700.0,18.4348,18.4676,18.3856,18.4567,175700.0
2009-07-24 15:30:00,33.77,33.93,33.73,33.87,381900.0,18.4512,18.5386,18.4294,18.5059,381900.0
2009-07-27 09:30:00,33.76,34.02,33.7,33.88,151600.0,18.4458,18.5878,18.413,18.5113,151600.0
2009-07-27 10:00:00,33.89,34.02,33.8,33.91,157500.0,18.5168,18.5878,18.4676,18.5277,157500.0
2009-07-27 10:30:00,33.9,33.96,33.84,33.85,80700.0,18.5222,18.555,18.4895,18.4949,80700.0
2009-07-27 11:00:00,33.86,33.88,33.78,33.79,80300.0,18.5004,18.5113,18.4567,18.4621,80300.0
2009-07-27 11:30:00,33.78,33.8,33.72,33.73,59000.0,18.4567,18.4676,18.4239,18.4294,59000.0
2009-07-27 12:00:00,33.73,33.73,33.59,33.6,92100.0,18.4294,18.4294,18.3529,18.3583,92100.0
2009-07-27 12:30:00,33.61,33.67,33.6,33.65,57600.0,18.3638,18.3966,18.3583,18.3856,57600.0
2009-07-27 13:00:00,33.65,33.66,33.54,33.55,64600.0,18.3856,18.3911,18.3255,18.331,64600.0
2009-07-27 13:30:00,33.55,33.7,33.53,33.67,82300.0,18.331,18.413,18.3201,18.3966,82300.0
2009-07-27 14:00:00,33.68,33.75,33.65,33.68,96600.0,18.402,18.4403,18.3856,18.402,96600.0
2009-07-27 14:30:00,33.7,33.76,33.66,33.73,111000.0,18.413,18.4458,18.3911,18.4294,111000.0
2009-07-27 15:00:00,33.73,33.82,33.72,33.75,145600.0,18.4294,18.4785,18.4239,18.4403,145600.0
2009-07-27 15:30:00,33.76,33.77,33.56,33.72,583200.0,18.4458,18.4512,18.3365,18.4239,583200.0
2009-07-28 09:30:00,33.46,33.72,33.24,33.38,147500.0,18.2818,18.4239,18.1616,18.2381,147500.0
2009-07-28 10:00:00,33.36,33.36,33.1,33.12,215000.0,18.2272,18.2272,18.0851,18.0961,215000.0
2009-07-28 10:30:00,33.12,33.13,32.91,32.93,162900.0,18.0961,18.1015,17.9813,17.9923,162900.0
2009-07-28 11:00:00,32.92,32.93,32.7,32.71,197000.0,17.9868,17.9923,17.8666,17.8721,197000.0
2009-07-28 11:30:00,32.71,32.78,32.64,32.77,160700.0,17.8721,17.9103,17.8338,17.9048,160700.0
2009-07-28 12:00:00,32.77,32.87,32.74,32.79,122500.0,17.9048,17.9595,17.8884,17.9158,122500.0
2009-07-28 12:30:00,32.79,32.81,32.69,32.72,86600.0,17.9158,17.9267,17.8611,17.8775,86600.0
2009-07-28 13:00:00,32.71,32.79,32.67,32.75,117900.0,17.8721,17.9158,17.8502,17.8939,117900.0
2009-07-28 13:30:00,32.76,32.76,32.64,32.74,102200.0,17.8994,17.8994,17.8338,17.8884,102200.0
2009-07-28 14:00:00,32.75,32.85,32.71,32.79,116200.0,17.8939,17.9485,17.8721,17.9158,116200.0
2009-07-28 14:30:00,32.79,32.94,32.73,32.73,155400.0,17.9158,17.9977,17.883,17.883,155400.0
2009-07-28 15:00:00,32.73,32.81,32.7,32.77,185200.0,17.883,17.9267,17.8666,17.9048,185200.0
2009-07-28 15:30:00,32.76,32.94,32.74,32.88,332800.0,17.8994,17.9977,17.8884,17.9649,332800.0
2009-07-29 09:30:00,32.78,32.89,32.71,32.85,104500.0,17.9103,17.9704,17.8721,17.9485,104500.0
2009-07-29 10:00:00,32.85,33.15,32.74,32.79,181900.0,17.9485,18.1125,17.8884,17.9158,181900.0
2009-07-29 10:30:00,32.79,32.85,32.63,32.74,205800.0,17.9158,17.9485,17.8283,17.8884,205800.0
2009-07-29 11:00:00,32.74,32.8,32.35,32.37,172900.0,17.8884,17.9212,17.6754,17.6863,172900.0
2009-07-29 11:30:00,32.36,32.4,32.14,32.4,129200.0,17.6808,17.7027,17.5606,17.7027,129200.0
2009-07-29 12:00:00,32.4,32.49,32.38,32.42,88800.0,17.7027,17.7518,17.6917,17.7136,88800.0
2009-07-29 12:30:00,32.42,32.44,32.37,32.41,104500.0,17.7136,17.7245,17.6863,17.7081,104500.0
2009-07-29 13:00:00,32.4,32.42,32.29,32.36,121400.0,17.7027,17.7136,17.6426,17.6808,121400.0
2009-07-29 13:30:00,32.38,32.45,32.35,32.45,106300.0,17.6917,17.73,17.6754,17.73,106300.0
2009-07-29 14:00:00,32.45,32.59,32.38,32.59,117700.0,17.73,17.8065,17.6917,17.8065,117700.0
2009-07-29 14:30:00,32.59,32.59,32.4,32.45,105100.0,17.8065,17.8065,17.7027,17.73,105100.0
2009-07-29 15:00:00,32.46,32.72,32.46,32.71,147900.0,17.7355,17.8775,17.7355,17.8721,147900.0
2009-07-29 15:30:00,32.71,32.9,32.67,32.84,460800.0,17.8721,17.9759,17.8502,17.9431,460800.0
2009-07-30 09:30:00,33.16,33.41,33.03,33.39,187800.0,18.1179,18.2545,18.0469,18.2436,187800.0
2009-07-30 10:00:00,33.4,33.55,33.34,33.52,225400.0,18.2491,18.331,18.2163,18.3146,225400.0
2009-07-30 10:30:00,33.52,33.59,33.5,33.52,108100.0,18.3146,18.3529,18.3037,18.3146,108100.0
2009-07-30 11:00:00,33.52,33.63,33.47,33.62,84700.0,18.3146,18.3747,18.2873,18.3693,84700.0
2009-07-30 11:30:00,33.62,33.73,33.59,33.65,106800.0,18.3693,18.4294,18.3529,18.3856,106800.0
2009-07-30 12:00:00,33.65,33.73,33.58,33.62,136200.0,18.3856,18.4294,18.3474,18.3693,136200.0
2009-07-30 12:30:00,33.62,33.71,33.54,33.55,82200.0,18.3693,18.4184,18.3255,18.331,82200.0
2009-07-30 13:00:00,33.55,33.7,33.5,33.68,116400.0,18.331,18.413,18.3037,18.402,116400.0
2009-07-30 13:30:00,33.67,33.74,33.62,33.63,82100.0,18.3966,18.4348,18.3693,18.3747,82100.0
2009-07-30 14:00:00,33.62,33.65,33.47,33.54,99100.0,18.3693,18.3856,18.2873,18.3255,99100.0
2009-07-30 14:30:00,33.54,33.64,33.53,33.56,88500.0,18.3255,18.3802,18.3201,18.3365,88500.0
2009-07-30 15:00:00,33.57,33.66,33.51,33.6,104100.0,18.3419,18.3911,18.3092,18.3583,104100.0
2009-07-30 15:30:00,33.6,33.61,33.24,33.39,466900.0,18.3583,18.3638,18.1616,18.2436,466900.0
2009-07-31 09:30:00,32.19,33.3,32.19,33.02,444300.0,17.5879,18.1944,17.5879,18.0414,444300.0
2009-07-31 10:00:00,33.02,33.03,32.68,32.9,278300.0,18.0414,18.0469,17.8557,17.9759,278300.0
2009-07-31 10:30:00,32.91,32.94,32.77,32.9,105800.0,17.9813,17.9977,17.9048,17.9759,105800.0
2009-07-31 11:00:00,32.9,32.91,32.74,32.76,127200.0,17.9759,17.9813,17.8884,17.8994,127200.0
2009-07-31 11:30:00,32.76,32.86,32.63,32.78,111500.0,17.8994,17.954,17.8283,17.9103,111500.0
2009-07-31 12:00:00,32.78,32.8,32.67,32.77,125100.0,17.9103,17.9212,17.8502,17.9048,125100.0
2009-07-31 12:30:00,32.76,32.76,32.59,32.65,156200.0,17.8994,17.8994,17.8065,17.8393,156200.0
2009-07-31 13:00:00,32.66,32.8,32.62,32.76,152600.0,17.8447,17.9212,17.8229,17.8994,152600.0
2009-07-31 13:30:00,32.76,32.98,32.71,32.94,179400.0,17.8994,18.0196,17.8721,17.9977,179400.0
2009-07-31 14:00:00,32.94,33.11,32.84,32.94,178700.0,17.9977,18.0906,17.9431,17.9977,178700.0
2009-07-31 14:30:00,32.95,33.03,32.88,32.89,282100.0,18.0032,18.0469,17.9649,17.9704,282100.0
2009-07-31 15:00:00,32.89,32.9,32.65,32.66,351700.0,17.9704,17.9759,17.8393,17.8447,351700.0
2009-07-31 15:30:00,32.65,32.67,32.37,32.46,941500.0,17.8393,17.8502,17.6863,17.7355,941500.0
2009-08-03 09:30:00,33.72,33.72,32.59,32.98,612700.0,18.4239,18.4239,17.8065,18.0196,612700.0
2009-08-03 10:00:00,33.0,33.29,32.99,33.29,507400.0,18.0305,18.189,18.025,18.189,507400.0
2009-08-03 10:30:00,33.27,33.35,33.11,33.11,248000.0,18.178,18.2217,18.0906,18.0906,248000.0
2009-08-03 11:00:00,33.12,33.16,32.98,33.01,301400.0,18.0961,18.1179,18.0196,18.036,301400.0
2009-08-03 11:30:00,33.03,33.08,33.03,33.07,174700.0,18.0469,18.0742,18.0469,18.0687,174700.0
2009-08-03 12:00:00,33.08,33.1,33.03,33.04,118900.0,18.0742,18.0851,18.0469,18.0524,118900.0
2009-08-03 12:30:00,33.03,33.05,32.78,32.78,314500.0,18.0469,18.0578,17.9103,17.9103,314500.0
2009-08-03 13:00:00,32.8,32.93,32.78,32.88,109500.0,17.9212,17.9923,17.9103,17.9649,109500.0
2009-08-03 13:30:00,32.9,33.0,32.89,32.98,120100.0,17.9759,18.0305,17.9704,18.0196,120100.0
2009-08-03 14:00:00,32.99,33.14,32.95,33.11,184100.0,18.025,18.107,18.0032,18.0906,184100.0
2009-08-03 14:30:00,33.1,33.18,33.04,33.05,171300.0,18.0851,18.1289,18.0524,18.0578,171300.0
2009-08-03 15:00:00,33.05,33.18,33.05,33.15,179200.0,18.0578,18.1289,18.0578,18.1125,179200.0
2009-08-03 15:30:00,33.14,33.15,32.96,33.07,462200.0,18.107,18.1125,18.0086,18.0687,462200.0
2009-08-04 09:30:00,32.91,33.0,32.72,32.82,168100.0,17.9813,18.0305,17.8775,17.9322,168100.0
2009-08-04 10:00:00,32.81,32.95,32.58,32.61,163300.0,17.9267,18.0032,17.801,17.8174,163300.0
2009-08-04 10:30:00,32.62,32.66,32.44,32.46,148000.0,17.8229,17.8447,17.7245,17.7355,148000.0
2009-08-04 11:00:00,32.46,32.6,32.41,32.44,127800.0,17.7355,17.812,17.7081,17.7245,127800.0
2009-08-04 11:30:00,32.44,32.49,32.36,32.37,150700.0,17.7245,17.7518,17.6808,17.6863,150700.0
2009-08-04 12:00:00,32.38,32.39,32.21,32.22,203000.0,17.6917,17.6972,17.5989,17.6043,203000.0
2009-08-04 12:30:00,32.21,32.41,32.21,32.4,143300.0,17.5989,17.7081,17.5989,17.7027,143300.0
2009-08-04 13:00:00,32.4,32.44,32.37,32.41,130200.0,17.7027,17.7245,17.6863,17.7081,130200.0
2009-08-04 13:30:00,32.41,32.45,32.36,32.38,146300.0,17.7081,17.73,17.6808,17.6917,146300.0
2009-08-04 14:00:00,32.37,32.43,32.36,32.37,200900.0,17.6863,17.7191,17.6808,17.6863,200900.0
2009-08-04 14:30:00,32.36,32.43,32.28,32.34,159600.0,17.6808,17.7191,17.6371,17.6699,159600.0
2009-08-04 15:00:00,32.35,32.41,32.31,32.38,226400.0,17.6754,17.7081,17.6535,17.6917,226400.0
2009-08-04 15:30:00,32.38,32.47,32.33,32.45,704500.0,17.6917,17.7409,17.6644,17.73,704500.0
2009-08-05 09:30:00,32.4,32.67,31.91,31.95,174900.0,17.7027,17.8502,17.4349,17.4568,174900.0
2009-08-05 10:00:00,31.95,31.95,31.61,31.65,337600.0,17.4568,17.4568,17.271,17.2929,337600.0
2009-08-05 10:30:00,31.65,31.66,31.49,31.57,322700.0,17.2929,17.2984,17.2055,17.2492,322700.0
2009-08-05 11:00:00,31.57,31.71,31.49,31.7,206200.0,17.2492,17.3257,17.2055,17.3202,206200.0
2009-08-05 11:30:00,31.69,31.74,31.63,31.65,150400.0,17.3147,17.3421,17.282,17.2929,150400.0
2009-08-05 12:00:00,31.65,31.7,31.64,31.68,85800.0,17.2929,17.3202,17.2874,17.3093,85800.0
2009-08-05 12:30:00,31.68,31.68,31.62,31.65,73200.0,17.3093,17.3093,17.2765,17.2929,73200.0
2009-08-05 13:00:00,31.64,31.75,31.58,31.74,97500.0,17.2874,17.3475,17.2546,17.3421,97500.0
2009-08-05 13:30:00,31.73,31.76,31.67,31.68,94800.0,17.3366,17.353,17.3038,17.3093,94800.0
2009-08-05 14:00:00,31.67,31.75,31.64,31.75,110600.0,17.3038,17.3475,17.2874,17.3475,110600.0
2009-08-05 14:30:00,31.74,31.94,31.74,31.91,260300.0,17.3421,17.4513,17.3421,17.4349,260300.0
2009-08-05 15:00:00,31.91,31.98,31.88,31.92,235700.0,17.4349,17.4732,17.4186,17.4404,235700.0
2009-08-05 15:30:00,31.91,31.92,31.71,31.76,520700.0,17.4349,17.4404,17.3257,17.353,520700.0
2009-08-06 09:30:00,31.88,32.05,31.22,31.32,259600.0,17.4186,17.5114,17.0579,17.1126,259600.0
2009-08-06 10:00:00,31.3,31.44,31.1,31.11,256000.0,17.1017,17.1782,16.9924,16.9978,256000.0
2009-08-06 10:30:00,31.1,31.14,30.94,31.01,348200.0,16.9924,17.0142,16.905,16.9432,348200.0
2009-08-06 11:00:00,31.01,31.2,30.97,31.2,271900.0,16.9432,17.047,16.9214,17.047,271900.0
2009-08-06 11:30:00,31.2,31.33,31.19,31.27,233700.0,17.047,17.118,17.0416,17.0853,233700.0
2009-08-06 12:00:00,31.27,31.35,31.26,31.33,105900.0,17.0853,17.129,17.0798,17.118,105900.0
2009-08-06 12:30:00,31.32,31.33,31.2,31.2,106000.0,17.1126,17.118,17.047,17.047,106000.0
2009-08-06 13:00:00,31.21,31.31,31.2,31.3,94100.0,17.0525,17.1071,17.047,17.1017,94100.0
2009-08-06 13:30:00,31.3,31.46,31.29,31.35,230300.0,17.1017,17.1891,17.0962,17.129,230300.0
2009-08-06 14:00:00,31.35,31.43,31.26,31.38,177400.0,17.129,17.1727,17.0798,17.1454,177400.0
2009-08-06 14:30:00,31.39,31.39,31.2,31.2,175100.0,17.1508,17.1508,17.047,17.047,175100.0
2009-08-06 15:00:00,31.2,31.3,31.19,31.28,183100.0,17.047,17.1017,17.0416,17.0907,183100.0
2009-08-06 15:30:00,31.28,31.42,31.24,31.39,596200.0,17.0907,17.1672,17.0689,17.1508,596200.0
2009-08-07 09:30:00,31.7,31.82,31.46,31.47,146700.0,17.3202,17.3858,17.1891,17.1945,146700.0
2009-08-07 10:00:00,31.45,31.45,31.33,31.44,166200.0,17.1836,17.1836,17.118,17.1782,166200.0
2009-08-07 10:30:00,31.44,31.55,31.41,31.55,144200.0,17.1782,17.2383,17.1618,17.2383,144200.0
2009-08-07 11:00:00,31.55,31.59,31.49,31.58,109700.0,17.2383,17.2601,17.2055,17.2546,109700.0
2009-08-07 11:30:00,31.56,31.61,31.44,31.49,90100.0,17.2437,17.271,17.1782,17.2055,90100.0
2009-08-07 12:00:00,31.49,31.6,31.49,31.59,68100.0,17.2055,17.2656,17.2055,17.2601,68100.0
2009-08-07 12:30:00,31.6,31.69,31.58,31.66,101000.0,17.2656,17.3147,17.2546,17.2984,101000.0
2009-08-07 13:00:00,31.66,31.71,31.61,31.68,90900.0,17.2984,17.3257,17.271,17.3093,90900.0
2009-08-07 13:30:00,31.69,31.77,31.69,31.75,97200.0,17.3147,17.3585,17.3147,17.3475,97200.0
2009-08-07 14:00:00,31.75,31.83,31.72,31.73,140100.0,17.3475,17.3912,17.3311,17.3366,140100.0
2009-08-07 14:30:00,31.73,31.74,31.66,31.68,117100.0,17.3366,17.3421,17.2984,17.3093,117100.0
2009-08-07 15:00:00,31.68,31.74,31.63,31.72,174800.0,17.3093,17.3421,17.282,17.3311,174800.0
2009-08-07 15:30:00,31.72,31.74,31.59,31.63,366900.0,17.3311,17.3421,17.2601,17.282,366900.0
2009-08-10 09:30:00,31.65,31.67,31.36,31.48,104700.0,17.2929,17.3038,17.1344,17.2,104700.0
2009-08-10 10:00:00,31.47,31.48,31.29,31.44,162500.0,17.1945,17.2,17.0962,17.1782,162500.0
2009-08-10 10:30:00,31.44,31.56,31.41,31.43,124800.0,17.1782,17.2437,17.1618,17.1727,124800.0
2009-08-10 11:00:00,31.43,31.53,31.42,31.51,82500.0,17.1727,17.2273,17.1672,17.2164,82500.0
2009-08-10 11:30:00,31.51,31.56,31.51,31.55,69200.0,17.2164,17.2437,17.2164,17.2383,69200.0
2009-08-10 12:00:00,31.55,31.58,31.54,31.55,67800.0,17.2383,17.2546,17.2328,17.2383,67800.0
2009-08-10 12:30:00,31.55,31.62,31.55,31.62,79200.0,17.2383,17.2765,17.2383,17.2765,79200.0
2009-08-10 13:00:00,31.61,31.62,31.48,31.5,146800.0,17.271,17.2765,17.2,17.2109,146800.0
2009-08-10 13:30:00,31.5,31.51,31.47,31.49,88000.0,17.2109,17.2164,17.1945,17.2055,88000.0
2009-08-10 14:00:00,31.49,31.51,31.47,31.5,132500.0,17.2055,17.2164,17.1945,17.2109,132500.0
2009-08-10 14:30:00,31.5,31.55,31.49,31.55,137800.0,17.2109,17.2383,17.2055,17.2383,137800.0
2009-08-10 15:00:00,31.55,31.67,31.53,31.66,209000.0,17.2383,17.3038,17.2273,17.2984,209000.0
2009-08-10 15:30:00,31.66,31.84,31.63,31.84,379200.0,17.2984,17.3967,17.282,17.3967,379200.0
2009-08-11 09:30:00,31.77,31.79,31.43,31.7,123000.0,17.3585,17.3694,17.1727,17.3202,123000.0
2009-08-11 10:00:00,31.7,31.7,31.49,31.5,103300.0,17.3202,17.3202,17.2055,17.2109,103300.0
2009-08-11 10:30:00,31.5,31.67,31.47,31.63,97500.0,17.2109,17.3038,17.1945,17.282,97500.0
2009-08-11 11:00:00,31.62,31.62,31.5,31.56,84300.0,17.2765,17.2765,17.2109,17.2437,84300.0
2009-08-11 11:30:00,31.57,31.69,31.55,31.68,81000.0,17.2492,17.3147,17.2383,17.3093,81000.0
2009-08-11 12:00:00,31.68,31.7,31.63,31.64,67000.0,17.3093,17.3202,17.282,17.2874,67000.0
2009-08-11 12:30:00,31.63,31.66,31.49,31.49,82500.0,17.282,17.2984,17.2055,17.2055,82500.0
2009-08-11 13:00:00,31.5,31.54,31.47,31.47,102800.0,17.2109,17.2328,17.1945,17.1945,102800.0
2009-08-11 13:30:00,31.48,31.49,31.42,31.42,145200.0,17.2,17.2055,17.1672,17.1672,145200.0
2009-08-11 14:00:00,31.42,31.42,31.33,31.37,326400.0,17.1672,17.1672,17.118,17.1399,326400.0
2009-08-11 14:30:00,31.36,31.41,31.32,31.39,222100.0,17.1344,17.1618,17.1126,17.1508,222100.0
2009-08-11 15:00:00,31.39,31.39,31.32,31.35,272500.0,17.1508,17.1508,17.1126,17.129,272500.0
2009-08-11 15:30:00,31.34,31.5,31.34,31.4,375300.0,17.1235,17.2109,17.1235,17.1563,375300.0
2009-08-12 09:30:00,31.29,31.52,31.17,31.38,97100.0,17.0962,17.2219,17.0306,17.1454,97100.0
2009-08-12 10:00:00,31.4,31.88,31.4,31.87,234400.0,17.1563,17.4186,17.1563,17.4131,234400.0
2009-08-12 10:30:00,31.88,31.92,31.75,31.75,146500.0,17.4186,17.4404,17.3475,17.3475,146500.0
2009-08-12 11:00:00,31.75,31.83,31.74,31.74,73600.0,17.3475,17.3912,17.3421,17.3421,73600.0
2009-08-12 11:30:00,31.75,31.81,31.74,31.75,82000.0,17.3475,17.3803,17.3421,17.3475,82000.0
2009-08-12 12:00:00,31.75,31.77,31.71,31.71,89100.0,17.3475,17.3585,17.3257,17.3257,89100.0
2009-08-12 12:30:00,31.71,31.78,31.67,31.76,72500.0,17.3257,17.3639,17.3038,17.353,72500.0
2009-08-12 13:00:00,31.76,31.89,31.74,31.84,70900.0,17.353,17.424,17.3421,17.3967,70900.0
2009-08-12 13:30:00,31.85,31.87,31.76,31.8,69100.0,17.4022,17.4131,17.353,17.3748,69100.0
2009-08-12 14:00:00,31.8,31.84,31.62,31.68,135400.0,17.3748,17.3967,17.2765,17.3093,135400.0
2009-08-12 14:30:00,31.68,31.87,31.55,31.87,195000.0,17.3093,17.4131,17.2383,17.4131,195000.0
2009-08-12 15:00:00,31.88,31.9,31.7,31.76,205100.0,17.4186,17.4295,17.3202,17.353,205100.0
2009-08-12 15:30:00,31.77,31.82,31.57,31.66,349900.0,17.3585,17.3858,17.2492,17.2984,349900.0
2009-08-13 09:30:00,31.53,31.67,31.3,31.4,176700.0,17.2273,17.3038,17.1017,17.1563,176700.0
2009-08-13 10:00:00,31.4,31.57,31.36,31.55,268700.0,17.1563,17.2492,17.1344,17.2383,268700.0
2009-08-13 10:30:00,31.55,31.91,31.55,31.75,202100.0,17.2383,17.4349,17.2383,17.3475,202100.0
2009-08-13 11:00:00,31.76,31.76,31.6,31.63,122800.0,17.353,17.353,17.2656,17.282,122800.0
2009-08-13 11:30:00,31.62,31.73,31.6,31.71,138600.0,17.2765,17.3366,17.2656,17.3257,138600.0
2009-08-13 12:00:00,31.72,31.87,31.71,31.85,194700.0,17.3311,17.4131,17.3257,17.4022,194700.0
2009-08-13 12:30:00,31.85,31.87,31.79,31.86,93100.0,17.4022,17.4131,17.3694,17.4076,93100.0
2009-08-13 13:00:00,31.87,31.99,31.85,31.85,143400.0,17.4131,17.4787,17.4022,17.4022,143400.0
2009-08-13 13:30:00,31.86,31.94,31.83,31.86,118000.0,17.4076,17.4513,17.3912,17.4076,118000.0
2009-08-13 14:00:00,31.86,31.89,31.77,31.79,162700.0,17.4076,17.424,17.3585,17.3694,162700.0
2009-08-13 14:30:00,31.79,31.82,31.58,31.58,191400.0,17.3694,17.3858,17.2546,17.2546,191400.0
2009-08-13 15:00:00,31.59,31.97,31.58,31.97,222500.0,17.2601,17.4677,17.2546,17.4677,222500.0
2009-08-13 15:30:00,31.97,31.98,31.76,31.94,439200.0,17.4677,17.4732,17.353,17.4513,439200.0
2009-08-14 09:30:00,31.94,32.07,31.76,31.92,320100.0,17.4513,17.5224,17.353,17.4404,320100.0
2009-08-14 10:00:00,31.92,31.92,31.61,31.73,197200.0,17.4404,17.4404,17.271,17.3366,197200.0
2009-08-14 10:30:00,31.73,31.81,31.63,31.67,340300.0,17.3366,17.3803,17.282,17.3038,340300.0
2009-08-14 11:00:00,31.67,31.77,31.67,31.73,158800.0,17.3038,17.3585,17.3038,17.3366,158800.0
2009-08-14 11:30:00,31.73,31.92,31.68,31.88,149300.0,17.3366,17.4404,17.3093,17.4186,149300.0
2009-08-14 12:00:00,31.88,31.94,31.83,31.93,132900.0,17.4186,17.4513,17.3912,17.4459,132900.0
2009-08-14 12:30:00,31.93,32.0,31.85,31.99,191900.0,17.4459,17.4841,17.4022,17.4787,191900.0
2009-08-14 13:00:00,32.0,32.0,31.88,31.89,132000.0,17.4841,17.4841,17.4186,17.424,132000.0
2009-08-14 13:30:00,31.91,31.91,31.84,31.89,128500.0,17.4349,17.4349,17.3967,17.424,128500.0
2009-08-14 14:00:00,31.89,31.93,31.88,31.89,199900.0,17.424,17.4459,17.4186,17.424,199900.0
2009-08-14 14:30:00,31.89,31.9,31.76,31.83,223800.0,17.424,17.4295,17.353,17.3912,223800.0
2009-08-14 15:00:00,31.83,31.9,31.82,31.85,199100.0,17.3912,17.4295,17.3858,17.4022,199100.0
2009-08-14 15:30:00,31.85,32.14,31.84,32.11,758000.0,17.4022,17.5606,17.3967,17.5442,758000.0
2009-08-17 09:30:00,31.85,32.06,31.54,31.59,224500.0,17.4022,17.5169,17.2328,17.2601,224500.0
2009-08-17 10:00:00,31.59,31.73,31.56,31.61,188800.0,17.2601,17.3366,17.2437,17.271,188800.0
2009-08-17 10:30:00,31.61,31.62,31.51,31.54,118100.0,17.271,17.2765,17.2164,17.2328,118100.0
2009-08-17 11:00:00,31.55,31.57,31.41,31.55,89200.0,17.2383,17.2492,17.1618,17.2383,89200.0
2009-08-17 11:30:00,31.56,31.59,31.53,31.54,65200.0,17.2437,17.2601,17.2273,17.2328,65200.0
2009-08-17 12:00:00,31.55,31.57,31.48,31.49,68900.0,17.2383,17.2492,17.2,17.2055,68900.0
2009-08-17 12:30:00,31.5,31.52,31.4,31.42,77300.0,17.2109,17.2219,17.1563,17.1672,77300.0
2009-08-17 13:00:00,31.41,31.44,31.36,31.41,85800.0,17.1618,17.1782,17.1344,17.1618,85800.0
2009-08-17 13:30:00,31.41,31.5,31.35,31.5,120600.0,17.1618,17.2109,17.129,17.2109,120600.0
2009-08-17 14:00:00,31.5,31.53,31.44,31.49,119800.0,17.2109,17.2273,17.1782,17.2055,119800.0
2009-08-17 14:30:00,31.5,31.5,31.37,31.39,169300.0,17.2109,17.2109,17.1399,17.1508,169300.0
2009-08-17 15:00:00,31.4,31.47,31.31,31.35,367800.0,17.1563,17.1945,17.1071,17.129,367800.0
2009-08-17 15:30:00,31.35,31.45,31.26,31.31,693100.0,17.129,17.1836,17.0798,17.1071,693100.0
2009-08-18 09:30:00,31.36,31.55,31.05,31.15,139900.0,17.1344,17.2383,16.9651,17.0197,139900.0
2009-08-18 10:00:00,31.15,31.2,31.08,31.12,230400.0,17.0197,17.047,16.9815,17.0033,230400.0
2009-08-18 10:30:00,31.13,31.28,31.12,31.25,139100.0,17.0088,17.0907,17.0033,17.0743,139100.0
2009-08-18 11:00:00,31.25,31.3,31.25,31.3,130700.0,17.0743,17.1017,17.0743,17.1017,130700.0
2009-08-18 11:30:00,31.31,31.44,31.3,31.32,153600.0,17.1071,17.1782,17.1017,17.1126,153600.0
2009-08-18 12:00:00,31.32,31.34,31.2,31.23,112500.0,17.1126,17.1235,17.047,17.0634,112500.0
2009-08-18 12:30:00,31.23,31.33,31.22,31.3,106200.0,17.0634,17.118,17.0579,17.1017,106200.0
2009-08-18 13:00:00,31.3,31.32,31.22,31.31,141400.0,17.1017,17.1126,17.0579,17.1071,141400.0
2009-08-18 13:30:00,31.3,31.32,31.26,31.3,123800.0,17.1017,17.1126,17.0798,17.1017,123800.0
2009-08-18 14:00:00,31.29,31.33,31.22,31.28,145000.0,17.0962,17.118,17.0579,17.0907,145000.0
2009-08-18 14:30:00,31.28,31.29,31.12,31.12,195300.0,17.0907,17.0962,17.0033,17.0033,195300.0
2009-08-18 15:00:00,31.12,31.17,31.1,31.14,263800.0,17.0033,17.0306,16.9924,17.0142,263800.0
2009-08-18 15:30:00,31.14,31.3,31.14,31.24,505200.0,17.0142,17.1017,17.0142,17.0689,505200.0
2009-08-19 09:30:00,31.14,31.31,31.03,31.19,207200.0,17.0142,17.1071,16.9541,17.0416,207200.0
2009-08-19 10:00:00,31.2,31.35,31.2,31.3,150800.0,17.047,17.129,17.047,17.1017,150800.0
2009-08-19 10:30:00,31.31,31.51,31.29,31.34,208700.0,17.1071,17.2164,17.0962,17.1235,208700.0
2009-08-19 11:00:00,31.34,31.4,31.26,31.31,217500.0,17.1235,17.1563,17.0798,17.1071,217500.0
2009-08-19 11:30:00,31.31,31.39,31.24,31.39,103900.0,17.1071,17.1508,17.0689,17.1508,103900.0
2009-08-19 12:00:00,31.39,31.64,31.39,31.63,220400.0,17.1508,17.2874,17.1508,17.282,220400.0
2009-08-19 12:30:00,31.63,31.8,31.63,31.77,136400.0,17.282,17.3748,17.282,17.3585,136400.0
2009-08-19 13:00:00,31.77,31.87,31.75,31.8,131600.0,17.3585,17.4131,17.3475,17.3748,131600.0
2009-08-19 13:30:00,31.8,31.91,31.79,31.84,122700.0,17.3748,17.4349,17.3694,17.3967,122700.0
2009-08-19 14:00:00,31.84,31.88,31.82,31.82,100500.0,17.3967,17.4186,17.3858,17.3858,100500.0
2009-08-19 14:30:00,31.82,31.9,31.79,31.88,158100.0,17.3858,17.4295,17.3694,17.4186,158100.0
2009-08-19 15:00:00,31.89,31.89,31.68,31.74,178400.0,17.424,17.424,17.3093,17.3421,178400.0
2009-08-19 15:30:00,31.74,31.9,31.7,31.86,525500.0,17.3421,17.4295,17.3202,17.4076,525500.0
2009-08-20 09:30:00,31.72,31.95,31.7,31.94,128700.0,17.3311,17.4568,17.3202,17.4513,128700.0
2009-08-20 10:00:00,31.94,32.0,31.83,31.91,141200.0,17.4513,17.4841,17.3912,17.4349,141200.0
2009-08-20 10:30:00,31.91,31.95,31.85,31.91,221000.0,17.4349,17.4568,17.4022,17.4349,221000.0
2009-08-20 11:00:00,31.89,32.0,31.87,31.91,193400.0,17.424,17.4841,17.4131,17.4349,193400.0
2009-08-20 11:30:00,31.92,31.95,31.81,31.82,167800.0,17.4404,17.4568,17.3803,17.3858,167800.0
2009-08-20 12:00:00,31.82,31.88,31.8,31.85,170400.0,17.3858,17.4186,17.3748,17.4022,170400.0
2009-08-20 12:30:00,31.86,31.91,31.84,31.85,136600.0,17.4076,17.4349,17.3967,17.4022,136600.0
2009-08-20 13:00:00,31.85,31.87,31.82,31.86,174300.0,17.4022,17.4131,17.3858,17.4076,174300.0
2009-08-20 13:30:00,31.86,31.9,31.83,31.87,168100.0,17.4076,17.4295,17.3912,17.4131,168100.0
2009-08-20 14:00:00,31.88,31.97,31.86,31.97,169300.0,17.4186,17.4677,17.4076,17.4677,169300.0
2009-08-20 14:30:00,31.97,31.99,31.93,31.97,247000.0,17.4677,17.4787,17.4459,17.4677,247000.0
2009-08-20 15:00:00,31.97,32.03,31.95,32.02,414300.0,17.4677,17.5005,17.4568,17.4951,414300.0
2009-08-20 15:30:00,32.03,32.16,32.0,32.1,592300.0,17.5005,17.5715,17.4841,17.5388,592300.0
2009-08-21 09:30:00,32.35,32.56,32.16,32.32,505300.0,17.6754,17.7901,17.5715,17.659,505300.0
2009-08-21 10:00:00,32.34,32.57,32.33,32.46,198900.0,17.6699,17.7956,17.6644,17.7355,198900.0
2009-08-21 10:30:00,32.46,32.58,32.45,32.58,120700.0,17.7355,17.801,17.73,17.801,120700.0
2009-08-21 11:00:00,32.56,32.58,32.38,32.56,172600.0,17.7901,17.801,17.6917,17.7901,172600.0
2009-08-21 11:30:00,32.57,32.6,32.54,32.6,111300.0,17.7956,17.812,17.7792,17.812,111300.0
2009-08-21 12:00:00,32.6,32.6,32.42,32.49,124200.0,17.812,17.812,17.7136,17.7518,124200.0
2009-08-21 12:30:00,32.48,32.57,32.48,32.49,107100.0,17.7464,17.7956,17.7464,17.7518,107100.0
2009-08-21 13:00:00,32.49,32.53,32.45,32.51,168900.0,17.7518,17.7737,17.73,17.7628,168900.0
2009-08-21 13:30:00,32.51,32.54,32.48,32.49,166600.0,17.7628,17.7792,17.7464,17.7518,166600.0
2009-08-21 14:00:00,32.5,32.56,32.48,32.55,153900.0,17.7573,17.7901,17.7464,17.7846,153900.0
2009-08-21 14:30:00,32.55,32.62,32.54,32.62,209300.0,17.7846,17.8229,17.7792,17.8229,209300.0
2009-08-21 15:00:00,32.62,32.83,32.62,32.82,303800.0,17.8229,17.9376,17.8229,17.9322,303800.0
2009-08-21 15:30:00,32.81,32.93,32.78,32.87,729500.0,17.9267,17.9923,17.9103,17.9595,729500.0
2009-08-24 09:30:00,32.9,32.94,32.65,32.89,225700.0,17.9759,17.9977,17.8393,17.9704,225700.0
2009-08-24 10:00:00,32.9,33.03,32.84,32.95,168200.0,17.9759,18.0469,17.9431,18.0032,168200.0
2009-08-24 10:30:00,32.96,32.97,32.85,32.86,118700.0,18.0086,18.0141,17.9485,17.954,118700.0
2009-08-24 11:00:00,32.86,32.89,32.67,32.68,101000.0,17.954,17.9704,17.8502,17.8557,101000.0
2009-08-24 11:30:00,32.68,32.68,32.53,32.53,121100.0,17.8557,17.8557,17.7737,17.7737,121100.0
2009-08-24 12:00:00,32.53,32.63,32.53,32.57,112900.0,17.7737,17.8283,17.7737,17.7956,112900.0
2009-08-24 12:30:00,32.57,32.58,32.5,32.53,88400.0,17.7956,17.801,17.7573,17.7737,88400.0
2009-08-24 13:00:00,32.53,32.6,32.47,32.5,145800.0,17.7737,17.812,17.7409,17.7573,145800.0
2009-08-24 13:30:00,32.49,32.53,32.42,32.51,129000.0,17.7518,17.7737,17.7136,17.7628,129000.0
2009-08-24 14:00:00,32.5,32.57,32.5,32.56,177800.0,17.7573,17.7956,17.7573,17.7901,177800.0
2009-08-24 14:30:00,32.54,32.57,32.49,32.5,143700.0,17.7792,17.7956,17.7518,17.7573,143700.0
2009-08-24 15:00:00,32.5,32.52,32.43,32.45,281000.0,17.7573,17.7682,17.7191,17.73,281000.0
2009-08-24 15:30:00,32.46,32.73,32.45,32.71,592200.0,17.7355,17.883,17.73,17.8721,592200.0
2009-08-25 09:30:00,32.91,32.99,32.45,32.65,131200.0,17.9813,18.025,17.73,17.8393,131200.0
2009-08-25 10:00:00,32.65,32.91,32.61,32.66,206700.0,17.8393,17.9813,17.8174,17.8447,206700.0
2009-08-25 10:30:00,32.67,32.79,32.64,32.72,80200.0,17.8502,17.9158,17.8338,17.8775,80200.0
2009-08-25 11:00:00,32.71,32.77,32.63,32.7,91400.0,17.8721,17.9048,17.8283,17.8666,91400.0
2009-08-25 11:30:00,32.7,32.72,32.63,32.67,103200.0,17.8666,17.8775,17.8283,17.8502,103200.0
2009-08-25 12:00:00,32.68,32.71,32.66,32.71,82200.0,17.8557,17.8721,17.8447,17.8721,82200.0
2009-08-25 12:30:00,32.71,32.76,32.61,32.61,70100.0,17.8721,17.8994,17.8174,17.8174,70100.0
2009-08-25 13:00:00,32.62,32.62,32.46,32.48,108700.0,17.8229,17.8229,17.7355,17.7464,108700.0
2009-08-25 13:30:00,32.48,32.52,32.44,32.52,118300.0,17.7464,17.7682,17.7245,17.7682,118300.0
2009-08-25 14:00:00,32.53,32.58,32.4,32.41,120400.0,17.7737,17.801,17.7027,17.7081,120400.0
2009-08-25 14:30:00,32.41,33.27,32.25,32.32,180900.0,17.7081,18.178,17.6207,17.659,180900.0
2009-08-25 15:00:00,32.33,32.41,32.3,32.31,150700.0,17.6644,17.7081,17.648,17.6535,150700.0
2009-08-25 15:30:00,32.31,32.37,32.25,32.26,441200.0,17.6535,17.6863,17.6207,17.6262,441200.0
2009-08-26 09:30:00,32.25,32.39,31.99,32.13,118700.0,17.6207,17.6972,17.4787,17.5552,118700.0
2009-08-26 10:00:00,32.08,32.26,32.08,32.24,140600.0,17.5278,17.6262,17.5278,17.6153,140600.0
2009-08-26 10:30:00,32.25,32.3,32.11,32.18,102100.0,17.6207,17.648,17.5442,17.5825,102100.0
2009-08-26 11:00:00,32.17,32.23,32.14,32.19,98900.0,17.577,17.6098,17.5606,17.5879,98900.0
2009-08-26 11:30:00,32.19,32.19,32.08,32.09,70200.0,17.5879,17.5879,17.5278,17.5333,70200.0
2009-08-26 12:00:00,32.09,32.12,32.07,32.1,82600.0,17.5333,17.5497,17.5224,17.5388,82600.0
2009-08-26 12:30:00,32.1,32.14,32.05,32.11,75600.0,17.5388,17.5606,17.5114,17.5442,75600.0
2009-08-26 13:00:00,32.11,32.13,32.06,32.08,54000.0,17.5442,17.5552,17.5169,17.5278,54000.0
2009-08-26 13:30:00,32.09,32.19,32.08,32.19,73400.0,17.5333,17.5879,17.5278,17.5879,73400.0
2009-08-26 14:00:00,32.19,32.2,32.12,32.13,74600.0,17.5879,17.5934,17.5497,17.5552,74600.0
2009-08-26 14:30:00,32.12,32.18,32.03,32.03,138000.0,17.5497,17.5825,17.5005,17.5005,138000.0
2009-08-26 15:00:00,32.03,32.1,32.01,32.08,119400.0,17.5005,17.5388,17.4896,17.5278,119400.0
2009-08-26 15:30:00,32.09,32.23,32.04,32.19,323600.0,17.5333,17.6098,17.506,17.5879,323600.0
2009-08-27 09:30:00,32.29,32.29,31.83,31.85,178000.0,17.6426,17.6426,17.3912,17.4022,178000.0
2009-08-27 10:00:00,31.85,32.01,31.81,31.89,190300.0,17.4022,17.4896,17.3803,17.424,190300.0
2009-08-27 10:30:00,31.88,31.93,31.79,31.81,160400.0,17.4186,17.4459,17.3694,17.3803,160400.0
2009-08-27 11:00:00,31.81,31.84,31.76,31.83,68300.0,17.3803,17.3967,17.353,17.3912,68300.0
2009-08-27 11:30:00,31.83,31.97,31.77,31.95,152000.0,17.3912,17.4677,17.3585,17.4568,152000.0
2009-08-27 12:00:00,31.95,32.0,31.89,31.98,83600.0,17.4568,17.4841,17.424,17.4732,83600.0
2009-08-27 12:30:00,31.99,32.02,31.93,31.97,65400.0,17.4787,17.4951,17.4459,17.4677,65400.0
2009-08-27 13:00:00,31.97,32.04,31.97,32.01,126900.0,17.4677,17.506,17.4677,17.4896,126900.0
2009-08-27 13:30:00,32.02,32.16,32.01,32.13,171600.0,17.4951,17.5715,17.4896,17.5552,171600.0
2009-08-27 14:00:00,32.13,32.19,32.1,32.18,213600.0,17.5552,17.5879,17.5388,17.5825,213600.0
2009-08-27 14:30:00,32.18,32.36,32.18,32.26,244900.0,17.5825,17.6808,17.5825,17.6262,244900.0
2009-08-27 15:00:00,32.27,32.29,32.2,32.23,144400.0,17.6316,17.6426,17.5934,17.6098,144400.0
2009-08-27 15:30:00,32.23,32.3,32.17,32.27,614900.0,17.6098,17.648,17.577,17.6316,614900.0
2009-08-28 09:30:00,32.4,32.42,32.05,32.05,299900.0,17.7027,17.7136,17.5114,17.5114,299900.0
2009-08-28 10:00:00,32.03,32.17,32.01,32.06,154900.0,17.5005,17.577,17.4896,17.5169,154900.0
2009-08-28 10:30:00,32.07,32.21,32.04,32.18,93200.0,17.5224,17.5989,17.506,17.5825,93200.0
2009-08-28 11:00:00,32.18,32.21,32.13,32.14,79000.0,17.5825,17.5989,17.5552,17.5606,79000.0
2009-08-28 11:30:00,32.14,32.21,32.1,32.16,182300.0,17.5606,17.5989,17.5388,17.5715,182300.0
2009-08-28 12:00:00,32.16,32.17,32.0,32.02,193500.0,17.5715,17.577,17.4841,17.4951,193500.0
2009-08-28 12:30:00,32.02,32.03,31.92,31.94,93700.0,17.4951,17.5005,17.4404,17.4513,93700.0
2009-08-28 13:00:00,31.95,31.99,31.94,31.98,59800.0,17.4568,17.4787,17.4513,17.4732,59800.0
2009-08-28 13:30:00,31.98,31.99,31.92,31.92,93100.0,17.4732,17.4787,17.4404,17.4404,93100.0
2009-08-28 14:00:00,31.92,31.98,31.89,31.9,92000.0,17.4404,17.4732,17.424,17.4295,92000.0
2009-08-28 14:30:00,31.9,31.98,31.83,31.94,119600.0,17.4295,17.4732,17.3912,17.4513,119600.0
2009-08-28 15:00:00,31.94,32.04,31.91,32.02,108700.0,17.4513,17.506,17.4349,17.4951,108700.0
2009-08-28 15:30:00,32.02,32.16,31.97,32.13,534700.0,17.4951,17.5715,17.4677,17.5552,534700.0
2009-08-31 09:30:00,31.95,32.01,31.62,31.67,166800.0,17.4568,17.4896,17.2765,17.3038,166800.0
2009-08-31 10:00:00,31.66,31.85,31.63,31.77,152100.0,17.2984,17.4022,17.282,17.3585,152100.0
2009-08-31 10:30:00,31.76,31.81,31.7,31.72,124300.0,17.353,17.3803,17.3202,17.3311,124300.0
2009-08-31 11:00:00,31.72,31.75,31.59,31.61,176100.0,17.3311,17.3475,17.2601,17.271,176100.0
2009-08-31 11:30:00,31.61,31.63,31.57,31.59,125400.0,17.271,17.282,17.2492,17.2601,125400.0
2009-08-31 12:00:00,31.58,31.62,31.49,31.5,135700.0,17.2546,17.2765,17.2055,17.2109,135700.0
2009-08-31 12:30:00,31.51,31.55,31.46,31.52,72200.0,17.2164,17.2383,17.1891,17.2219,72200.0
2009-08-31 13:00:00,31.52,31.53,31.48,31.48,78400.0,17.2219,17.2273,17.2,17.2,78400.0
2009-08-31 13:30:00,31.49,31.55,31.47,31.53,150000.0,17.2055,17.2383,17.1945,17.2273,150000.0
2009-08-31 14:00:00,31.53,31.58,31.53,31.57,99200.0,17.2273,17.2546,17.2273,17.2492,99200.0
2009-08-31 14:30:00,31.58,31.63,31.56,31.6,201300.0,17.2546,17.282,17.2437,17.2656,201300.0
2009-08-31 15:00:00,31.6,31.62,31.51,31.58,251100.0,17.2656,17.2765,17.2164,17.2546,251100.0
2009-08-31 15:30:00,31.58,31.66,31.58,31.66,528900.0,17.2546,17.2984,17.2546,17.2984,528900.0
2009-09-01 09:30:00,31.57,31.88,31.44,31.85,438700.0,17.2492,17.4186,17.1782,17.4022,438700.0
2009-09-01 10:00:00,31.85,31.99,31.62,31.66,334700.0,17.4022,17.4787,17.2765,17.2984,334700.0
2009-09-01 10:30:00,31.66,31.77,31.59,31.61,268800.0,17.2984,17.3585,17.2601,17.271,268800.0
2009-09-01 11:00:00,31.6,31.7,31.53,31.63,438300.0,17.2656,17.3202,17.2273,17.282,438300.0
2009-09-01 11:30:00,31.63,31.69,31.51,31.68,211200.0,17.282,17.3147,17.2164,17.3093,211200.0
2009-09-01 12:00:00,31.7,31.74,31.5,31.58,120600.0,17.3202,17.3421,17.2109,17.2546,120600.0
2009-09-01 12:30:00,31.58,31.66,31.54,31.65,106900.0,17.2546,17.2984,17.2328,17.2929,106900.0
2009-09-01 13:00:00,31.65,31.67,31.55,31.59,113300.0,17.2929,17.3038,17.2383,17.2601,113300.0
2009-09-01 13:30:00,31.59,31.69,31.56,31.67,224500.0,17.2601,17.3147,17.2437,17.3038,224500.0
2009-09-01 14:00:00,31.68,31.73,31.6,31.63,120900.0,17.3093,17.3366,17.2656,17.282,120900.0
2009-09-01 14:30:00,31.62,31.68,31.56,31.62,133800.0,17.2765,17.3093,17.2437,17.2765,133800.0
2009-09-01 15:00:00,31.63,31.64,31.5,31.5,429400.0,17.282,17.2874,17.2109,17.2109,429400.0
2009-09-01 15:30:00,31.5,31.63,31.46,31.49,633800.0,17.2109,17.282,17.1891,17.2055,633800.0
2009-09-02 09:30:00,31.43,31.58,31.25,31.41,518600.0,17.1727,17.2546,17.0743,17.1618,518600.0
2009-09-02 10:00:00,31.4,31.44,31.21,31.39,371400.0,17.1563,17.1782,17.0525,17.1508,371400.0
2009-09-02 10:30:00,31.39,31.56,31.27,31.5,384600.0,17.1508,17.2437,17.0853,17.2109,384600.0
2009-09-02 11:00:00,31.5,31.5,31.27,31.27,209200.0,17.2109,17.2109,17.0853,17.0853,209200.0
2009-09-02 11:30:00,31.28,31.31,31.12,31.15,259600.0,17.0907,17.1071,17.0033,17.0197,259600.0
2009-09-02 12:00:00,31.15,31.23,31.09,31.13,228400.0,17.0197,17.0634,16.9869,17.0088,228400.0
2009-09-02 12:30:00,31.13,31.18,31.1,31.14,205400.0,17.0088,17.0361,16.9924,17.0142,205400.0
2009-09-02 13:00:00,31.14,31.17,31.09,31.11,139300.0,17.0142,17.0306,16.9869,16.9978,139300.0
2009-09-02 13:30:00,31.1,31.11,31.03,31.04,131900.0,16.9924,16.9978,16.9541,16.9596,131900.0
2009-09-02 14:00:00,31.04,31.11,31.01,31.08,181500.0,16.9596,16.9978,16.9432,16.9815,181500.0
2009-09-02 14:30:00,31.08,31.17,31.07,31.13,269200.0,16.9815,17.0306,16.976,17.0088,269200.0
2009-09-02 15:00:00,31.13,31.25,31.11,31.16,274200.0,17.0088,17.0743,16.9978,17.0252,274200.0
2009-09-02 15:30:00,31.16,31.17,31.01,31.03,479500.0,17.0252,17.0306,16.9432,16.9541,479500.0
2009-09-03 09:30:00,31.22,31.36,30.69,30.81,511600.0,17.0579,17.1344,16.7684,16.8339,511600.0
2009-09-03 10:00:00,30.81,30.87,30.72,30.75,477700.0,16.8339,16.8667,16.7848,16.8011,477700.0
2009-09-03 10:30:00,30.75,30.77,30.58,30.62,227400.0,16.8011,16.8121,16.7083,16.7301,227400.0
2009-09-03 11:00:00,30.62,30.74,30.61,30.71,178400.0,16.7301,16.7957,16.7247,16.7793,178400.0
2009-09-03 11:30:00,30.72,30.78,30.71,30.74,357500.0,16.7848,16.8175,16.7793,16.7957,357500.0
2009-09-03 12:00:00,30.74,30.83,30.74,30.78,227000.0,16.7957,16.8449,16.7957,16.8175,227000.0
2009-09-03 12:30:00,30.77,30.77,30.67,30.71,107900.0,16.8121,16.8121,16.7574,16.7793,107900.0
2009-09-03 13:00:00,30.71,30.86,30.71,30.83,143300.0,16.7793,16.8613,16.7793,16.8449,143300.0
2009-09-03 13:30:00,30.84,30.87,30.79,30.86,109200.0,16.8503,16.8667,16.823,16.8613,109200.0
2009-09-03 14:00:00,30.87,30.91,30.85,30.91,134900.0,16.8667,16.8886,16.8558,16.8886,134900.0
2009-09-03 14:30:00,30.91,30.96,30.89,30.95,313400.0,16.8886,16.9159,16.8776,16.9104,313400.0
2009-09-03 15:00:00,30.95,30.98,30.93,30.96,143000.0,16.9104,16.9268,16.8995,16.9159,143000.0
2009-09-03 15:30:00,30.96,31.12,30.94,31.08,748400.0,16.9159,17.0033,16.905,16.9815,748400.0
2009-09-04 09:30:00,30.97,31.06,30.54,30.62,195000.0,17.1056,17.1553,16.8681,16.9123,195000.0
2009-09-04 10:00:00,30.62,30.63,30.5,30.51,115200.0,16.9123,16.9178,16.846,16.8515,115200.0
2009-09-04 10:30:00,30.5,30.54,30.38,30.49,198800.0,16.846,16.8681,16.7797,16.8405,198800.0
2009-09-04 11:00:00,30.49,30.5,30.41,30.42,134700.0,16.8405,16.846,16.7963,16.8018,134700.0
2009-09-04 11:30:00,30.42,30.48,30.4,30.46,54300.0,16.8018,16.8349,16.7908,16.8239,54300.0
2009-09-04 12:00:00,30.46,30.58,30.41,30.54,197700.0,16.8239,16.8902,16.7963,16.8681,197700.0
2009-09-04 12:30:00,30.54,30.61,30.5,30.53,124900.0,16.8681,16.9067,16.846,16.8626,124900.0
2009-09-04 13:00:00,30.53,30.67,30.53,30.62,95200.0,16.8626,16.9399,16.8626,16.9123,95200.0
2009-09-04 13:30:00,30.62,30.63,30.53,30.53,88400.0,16.9123,16.9178,16.8626,16.8626,88400.0
2009-09-04 14:00:00,30.54,30.57,30.48,30.48,103900.0,16.8681,16.8847,16.8349,16.8349,103900.0
2009-09-04 14:30:00,30.48,30.57,30.48,30.57,148900.0,16.8349,16.8847,16.8349,16.8847,148900.0
2009-09-04 15:00:00,30.56,30.61,30.47,30.51,224300.0,16.8791,16.9067,16.8294,16.8515,224300.0
2009-09-04 15:30:00,30.5,30.58,30.45,30.52,610300.0,16.846,16.8902,16.8184,16.857,610300.0
2009-09-08 09:30:00,30.8,30.91,30.53,30.71,307100.0,17.0117,17.0724,16.8626,16.962,307100.0
2009-09-08 10:00:00,30.7,30.89,30.64,30.87,241000.0,16.9565,17.0614,16.9233,17.0503,241000.0
2009-09-08 10:30:00,30.87,30.98,30.85,30.94,178000.0,17.0503,17.1111,17.0393,17.089,178000.0
2009-09-08 11:00:00,30.95,30.95,30.88,30.9,213600.0,17.0945,17.0945,17.0559,17.0669,213600.0
2009-09-08 11:30:00,30.9,30.92,30.83,30.89,231600.0,17.0669,17.078,17.0283,17.0614,231600.0
2009-09-08 12:00:00,30.89,30.96,30.8,30.96,171300.0,17.0614,17.1001,17.0117,17.1001,171300.0
2009-09-08 12:30:00,30.96,30.96,30.91,30.91,66800.0,17.1001,17.1001,17.0724,17.0724,66800.0
2009-09-08 13:00:00,30.91,30.91,30.87,30.88,76000.0,17.0724,17.0724,17.0503,17.0559,76000.0
2009-09-08 13:30:00,30.88,30.88,30.82,30.87,97100.0,17.0559,17.0559,17.0227,17.0503,97100.0
2009-09-08 14:00:00,30.88,30.93,30.86,30.9,163500.0,17.0559,17.0835,17.0448,17.0669,163500.0
2009-09-08 14:30:00,30.89,31.03,30.89,30.98,295400.0,17.0614,17.1387,17.0614,17.1111,295400.0
2009-09-08 15:00:00,30.98,30.98,30.92,30.98,248500.0,17.1111,17.1111,17.078,17.1111,248500.0
2009-09-08 15:30:00,30.98,30.98,30.84,30.88,776900.0,17.1111,17.1111,17.0338,17.0559,776900.0
2009-09-09 09:30:00,30.89,31.07,30.62,30.78,253200.0,17.0614,17.1608,16.9123,17.0006,253200.0
2009-09-09 10:00:00,30.78,30.92,30.78,30.91,279500.0,17.0006,17.078,17.0006,17.0724,279500.0
2009-09-09 10:30:00,30.9,30.9,30.73,30.78,196500.0,17.0669,17.0669,16.973,17.0006,196500.0
2009-09-09 11:00:00,30.78,31.09,30.77,31.08,351100.0,17.0006,17.1719,16.9951,17.1663,351100.0
2009-09-09 11:30:00,31.09,31.21,31.04,31.13,311700.0,17.1719,17.2381,17.1442,17.194,311700.0
2009-09-09 12:00:00,31.14,31.15,31.11,31.15,81900.0,17.1995,17.205,17.1829,17.205,81900.0
2009-09-09 12:30:00,31.15,31.2,31.07,31.1,283000.0,17.205,17.2326,17.1608,17.1774,283000.0
2009-09-09 13:00:00,31.09,31.09,30.99,31.03,261100.0,17.1719,17.1719,17.1166,17.1387,261100.0
2009-09-09 13:30:00,31.03,31.13,31.02,31.12,270000.0,17.1387,17.194,17.1332,17.1884,270000.0
2009-09-09 14:00:00,31.12,31.14,31.05,31.09,288800.0,17.1884,17.1995,17.1498,17.1719,288800.0
2009-09-09 14:30:00,31.09,31.13,31.05,31.13,307400.0,17.1719,17.194,17.1498,17.194,307400.0
2009-09-09 15:00:00,31.13,31.14,31.04,31.08,316600.0,17.194,17.1995,17.1442,17.1663,316600.0
2009-09-09 15:30:00,31.08,31.16,31.04,31.08,466800.0,17.1663,17.2105,17.1442,17.1663,466800.0
2009-09-10 09:30:00,31.04,31.26,30.93,30.93,148900.0,17.1442,17.2658,17.0835,17.0835,148900.0
2009-09-10 10:00:00,30.95,31.02,30.93,30.98,117200.0,17.0945,17.1332,17.0835,17.1111,117200.0
2009-09-10 10:30:00,30.98,31.16,30.97,31.06,183500.0,17.1111,17.2105,17.1056,17.1553,183500.0
2009-09-10 11:00:00,31.07,31.07,30.99,31.02,105700.0,17.1608,17.1608,17.1166,17.1332,105700.0
2009-09-10 11:30:00,31.03,31.06,30.99,31.04,85800.0,17.1387,17.1553,17.1166,17.1442,85800.0
2009-09-10 12:00:00,31.04,31.05,30.98,30.98,75000.0,17.1442,17.1498,17.1111,17.1111,75000.0
2009-09-10 12:30:00,30.98,31.03,30.95,31.02,70000.0,17.1111,17.1387,17.0945,17.1332,70000.0
2009-09-10 13:00:00,31.01,31.07,30.99,31.0,76900.0,17.1277,17.1608,17.1166,17.1222,76900.0
2009-09-10 13:30:00,31.0,31.14,30.98,31.14,121700.0,17.1222,17.1995,17.1111,17.1995,121700.0
2009-09-10 14:00:00,31.13,31.15,31.05,31.08,116600.0,17.194,17.205,17.1498,17.1663,116600.0
2009-09-10 14:30:00,31.08,31.14,31.05,31.14,117300.0,17.1663,17.1995,17.1498,17.1995,117300.0
2009-09-10 15:00:00,31.13,31.14,31.03,31.13,227300.0,17.194,17.1995,17.1387,17.194,227300.0
2009-09-10 15:30:00,31.13,31.16,31.09,31.14,467100.0,17.194,17.2105,17.1719,17.1995,467100.0
2009-09-11 09:30:00,31.12,31.24,31.0,31.18,139500.0,17.1884,17.2547,17.1222,17.2216,139500.0
2009-09-11 10:00:00,31.22,31.23,31.08,31.16,225600.0,17.2437,17.2492,17.1663,17.2105,225600.0
2009-09-11 10:30:00,31.16,31.19,31.03,31.05,152300.0,17.2105,17.2271,17.1387,17.1498,152300.0
2009-09-11 11:00:00,31.05,31.07,30.99,31.05,218800.0,17.1498,17.1608,17.1166,17.1498,218800.0
2009-09-11 11:30:00,31.05,31.18,31.03,31.17,116500.0,17.1498,17.2216,17.1387,17.216,116500.0
2009-09-11 12:00:00,31.18,31.18,31.09,31.1,95600.0,17.2216,17.2216,17.1719,17.1774,95600.0
2009-09-11 12:30:00,31.1,31.1,30.97,30.98,164000.0,17.1774,17.1774,17.1056,17.1111,164000.0
2009-09-11 13:00:00,30.98,31.0,30.94,30.94,120900.0,17.1111,17.1222,17.089,17.089,120900.0
2009-09-11 13:30:00,30.95,30.97,30.86,30.87,239400.0,17.0945,17.1056,17.0448,17.0503,239400.0
2009-09-11 14:00:00,30.88,30.97,30.86,30.95,180600.0,17.0559,17.1056,17.0448,17.0945,180600.0
2009-09-11 14:30:00,30.95,30.97,30.87,30.89,164200.0,17.0945,17.1056,17.0503,17.0614,164200.0
2009-09-11 15:00:00,30.89,30.91,30.81,30.85,181700.0,17.0614,17.0724,17.0172,17.0393,181700.0
2009-09-11 15:30:00,30.85,30.92,30.8,30.83,601400.0,17.0393,17.078,17.0117,17.0283,601400.0
2009-09-14 09:30:00,30.81,31.05,30.71,31.05,177100.0,17.0172,17.1498,16.962,17.1498,177100.0
2009-09-14 10:00:00,31.02,31.12,30.96,31.11,100500.0,17.1332,17.1884,17.1001,17.1829,100500.0
2009-09-14 10:30:00,31.11,31.19,31.08,31.16,117500.0,17.1829,17.2271,17.1663,17.2105,117500.0
2009-09-14 11:00:00,31.16,31.24,31.11,31.2,121100.0,17.2105,17.2547,17.1829,17.2326,121100.0
2009-09-14 11:30:00,31.19,31.21,31.14,31.17,112500.0,17.2271,17.2381,17.1995,17.216,112500.0
2009-09-14 12:00:00,31.17,31.24,31.14,31.24,80900.0,17.216,17.2547,17.1995,17.2547,80900.0
2009-09-14 12:30:00,31.23,31.35,31.23,31.33,97400.0,17.2492,17.3155,17.2492,17.3044,97400.0
2009-09-14 13:00:00,31.34,31.35,31.25,31.28,80900.0,17.3099,17.3155,17.2602,17.2768,80900.0
2009-09-14 13:30:00,31.28,31.3,31.23,31.28,168000.0,17.2768,17.2879,17.2492,17.2768,168000.0
2009-09-14 14:00:00,31.27,31.36,31.23,31.34,78800.0,17.2713,17.321,17.2492,17.3099,78800.0
2009-09-14 14:30:00,31.35,31.37,31.29,31.32,133100.0,17.3155,17.3265,17.2823,17.2989,133100.0
2009-09-14 15:00:00,31.32,31.44,31.3,31.4,308800.0,17.2989,17.3652,17.2879,17.3431,308800.0
2009-09-14 15:30:00,31.4,31.53,31.39,31.51,641100.0,17.3431,17.4149,17.3376,17.4038,641100.0
2009-09-15 09:30:00,31.46,31.49,31.21,31.27,155900.0,17.3762,17.3928,17.2381,17.2713,155900.0
2009-09-15 10:00:00,31.27,31.36,31.18,31.36,155300.0,17.2713,17.321,17.2216,17.321,155300.0
2009-09-15 10:30:00,31.36,31.48,31.36,31.41,123000.0,17.321,17.3873,17.321,17.3486,123000.0
2009-09-15 11:00:00,31.41,31.42,31.29,31.34,118500.0,17.3486,17.3541,17.2823,17.3099,118500.0
2009-09-15 11:30:00,31.33,31.49,31.32,31.46,100400.0,17.3044,17.3928,17.2989,17.3762,100400.0
2009-09-15 12:00:00,31.46,31.46,31.41,31.41,139900.0,17.3762,17.3762,17.3486,17.3486,139900.0
2009-09-15 12:30:00,31.41,31.49,31.38,31.49,84600.0,17.3486,17.3928,17.332,17.3928,84600.0
2009-09-15 13:00:00,31.49,31.61,31.47,31.58,160400.0,17.3928,17.4591,17.3817,17.4425,160400.0
2009-09-15 13:30:00,31.58,31.58,31.5,31.52,95600.0,17.4425,17.4425,17.3983,17.4094,95600.0
2009-09-15 14:00:00,31.53,31.57,31.48,31.56,115600.0,17.4149,17.437,17.3873,17.4315,115600.0
2009-09-15 14:30:00,31.57,31.6,31.55,31.6,133700.0,17.437,17.4535,17.4259,17.4535,133700.0
2009-09-15 15:00:00,31.6,31.67,31.55,31.62,176300.0,17.4535,17.4922,17.4259,17.4646,176300.0
2009-09-15 15:30:00,31.62,31.69,31.55,31.57,556300.0,17.4646,17.5033,17.4259,17.437,556300.0
2009-09-16 09:30:00,31.53,31.7,31.39,31.45,152900.0,17.4149,17.5088,17.3376,17.3707,152900.0
2009-09-16 10:00:00,31.45,31.65,31.45,31.53,147300.0,17.3707,17.4812,17.3707,17.4149,147300.0
2009-09-16 10:30:00,31.54,31.8,31.48,31.77,93300.0,17.4204,17.564,17.3873,17.5474,93300.0
2009-09-16 11:00:00,31.78,31.79,31.67,31.69,73900.0,17.553,17.5585,17.4922,17.5033,73900.0
2009-09-16 11:30:00,31.7,31.76,31.67,31.76,143000.0,17.5088,17.5419,17.4922,17.5419,143000.0
2009-09-16 12:00:00,31.76,31.95,31.75,31.92,120700.0,17.5419,17.6469,17.5364,17.6303,120700.0
2009-09-16 12:30:00,31.92,32.05,31.92,32.0,146700.0,17.6303,17.7021,17.6303,17.6745,146700.0
2009-09-16 13:00:00,32.0,32.11,31.99,32.1,164800.0,17.6745,17.7352,17.669,17.7297,164800.0
2009-09-16 13:30:00,32.1,32.11,32.02,32.02,132400.0,17.7297,17.7352,17.6855,17.6855,132400.0
2009-09-16 14:00:00,32.03,32.04,31.98,32.0,169600.0,17.691,17.6966,17.6634,17.6745,169600.0
2009-09-16 14:30:00,32.0,32.1,31.99,32.05,186800.0,17.6745,17.7297,17.669,17.7021,186800.0
2009-09-16 15:00:00,32.04,32.05,31.86,31.87,442700.0,17.6966,17.7021,17.5972,17.6027,442700.0
2009-09-16 15:30:00,31.88,31.97,31.85,31.9,446600.0,17.6082,17.6579,17.5916,17.6192,446600.0
2009-09-17 09:30:00,31.81,31.91,31.71,31.91,131300.0,17.5695,17.6248,17.5143,17.6248,131300.0
2009-09-17 10:00:00,31.91,31.99,31.62,31.63,102200.0,17.6248,17.669,17.4646,17.4701,102200.0
2009-09-17 10:30:00,31.63,31.67,31.52,31.66,108400.0,17.4701,17.4922,17.4094,17.4867,108400.0
2009-09-17 11:00:00,31.65,31.66,31.57,31.61,102900.0,17.4812,17.4867,17.437,17.4591,102900.0
2009-09-17 11:30:00,31.61,31.64,31.54,31.63,173300.0,17.4591,17.4756,17.4204,17.4701,173300.0
2009-09-17 12:00:00,31.64,31.76,31.62,31.75,285400.0,17.4756,17.5419,17.4646,17.5364,285400.0
2009-09-17 12:30:00,31.75,31.8,31.74,31.78,145500.0,17.5364,17.564,17.5309,17.553,145500.0
2009-09-17 13:00:00,31.77,31.86,31.76,31.78,170300.0,17.5474,17.5972,17.5419,17.553,170300.0
2009-09-17 13:30:00,31.77,31.84,31.75,31.78,134700.0,17.5474,17.5861,17.5364,17.553,134700.0
2009-09-17 14:00:00,31.78,31.87,31.77,31.86,164700.0,17.553,17.6027,17.5474,17.5972,164700.0
2009-09-17 14:30:00,31.85,31.89,31.81,31.82,118900.0,17.5916,17.6137,17.5695,17.5751,118900.0
2009-09-17 15:00:00,31.81,31.89,31.78,31.86,196300.0,17.5695,17.6137,17.553,17.5972,196300.0
2009-09-17 15:30:00,31.86,31.9,31.7,31.77,489000.0,17.5972,17.6192,17.5088,17.5474,489000.0
2009-09-18 09:30:00,31.86,31.95,31.64,31.86,792000.0,17.5972,17.6469,17.4756,17.5972,792000.0
2009-09-18 10:00:00,31.85,31.97,31.85,31.9,125200.0,17.5916,17.6579,17.5916,17.6192,125200.0
2009-09-18 10:30:00,31.9,32.1,31.89,32.07,221900.0,17.6192,17.7297,17.6137,17.7131,221900.0
2009-09-18 11:00:00,32.06,32.07,31.98,31.99,194600.0,17.7076,17.7131,17.6634,17.669,194600.0
2009-09-18 11:30:00,31.99,32.01,31.9,31.91,183200.0,17.669,17.68,17.6192,17.6248,183200.0
2009-09-18 12:00:00,31.91,31.96,31.83,31.93,134600.0,17.6248,17.6524,17.5806,17.6358,134600.0
2009-09-18 12:30:00,31.93,31.97,31.9,31.95,87600.0,17.6358,17.6579,17.6192,17.6469,87600.0
2009-09-18 13:00:00,31.95,32.05,31.93,32.04,103500.0,17.6469,17.7021,17.6358,17.6966,103500.0
2009-09-18 13:30:00,32.05,32.08,31.99,32.07,101200.0,17.7021,17.7187,17.669,17.7131,101200.0
2009-09-18 14:00:00,32.07,32.09,32.05,32.06,101600.0,17.7131,17.7242,17.7021,17.7076,101600.0
2009-09-18 14:30:00,32.06,32.07,32.0,32.0,100600.0,17.7076,17.7131,17.6745,17.6745,100600.0
2009-09-18 15:00:00,32.0,32.04,31.99,32.02,182000.0,17.6745,17.6966,17.669,17.6855,182000.0
2009-09-18 15:30:00,32.02,32.02,31.93,31.95,674400.0,17.6855,17.6855,17.6358,17.6469,674400.0
2009-09-21 09:30:00,31.91,31.98,31.4,31.44,205100.0,17.6248,17.6634,17.3431,17.3652,205100.0
2009-09-21 10:00:00,31.44,31.51,31.35,31.47,236800.0,17.3652,17.4038,17.3155,17.3817,236800.0
2009-09-21 10:30:00,31.47,31.47,31.25,31.34,265500.0,17.3817,17.3817,17.2602,17.3099,265500.0
2009-09-21 11:00:00,31.34,31.37,31.26,31.29,189200.0,17.3099,17.3265,17.2658,17.2823,189200.0
2009-09-21 11:30:00,31.3,31.42,31.3,31.37,136600.0,17.2879,17.3541,17.2879,17.3265,136600.0
2009-09-21 12:00:00,31.37,31.41,31.34,31.4,170200.0,17.3265,17.3486,17.3099,17.3431,170200.0
2009-09-21 12:30:00,31.41,31.42,31.31,31.32,123100.0,17.3486,17.3541,17.2934,17.2989,123100.0
2009-09-21 13:00:00,31.32,31.43,31.3,31.42,108500.0,17.2989,17.3597,17.2879,17.3541,108500.0
2009-09-21 13:30:00,31.43,31.53,31.42,31.5,112900.0,17.3597,17.4149,17.3541,17.3983,112900.0
2009-09-21 14:00:00,31.5,31.52,31.42,31.42,142700.0,17.3983,17.4094,17.3541,17.3541,142700.0
2009-09-21 14:30:00,31.42,31.43,31.36,31.36,138900.0,17.3541,17.3597,17.321,17.321,138900.0
2009-09-21 15:00:00,31.36,31.42,31.3,31.4,236800.0,17.321,17.3541,17.2879,17.3431,236800.0
2009-09-21 15:30:00,31.4,31.4,31.25,31.37,479100.0,17.3431,17.3431,17.2602,17.3265,479100.0
2009-09-22 09:30:00,31.5,31.55,31.32,31.38,221800.0,17.3983,17.4259,17.2989,17.332,221800.0
2009-09-22 10:00:00,31.38,31.48,31.37,31.47,122400.0,17.332,17.3873,17.3265,17.3817,122400.0
2009-09-22 10:30:00,31.46,31.49,31.41,31.45,93700.0,17.3762,17.3928,17.3486,17.3707,93700.0
2009-09-22 11:00:00,31.46,31.49,31.43,31.44,167600.0,17.3762,17.3928,17.3597,17.3652,167600.0
2009-09-22 11:30:00,31.44,31.46,31.39,31.45,172700.0,17.3652,17.3762,17.3376,17.3707,172700.0
2009-09-22 12:00:00,31.44,31.48,31.22,31.25,216500.0,17.3652,17.3873,17.2437,17.2602,216500.0
2009-09-22 12:30:00,31.25,31.25,31.13,31.16,131500.0,17.2602,17.2602,17.194,17.2105,131500.0
2009-09-22 13:00:00,31.16,31.2,31.0,31.01,328800.0,17.2105,17.2326,17.1222,17.1277,328800.0
2009-09-22 13:30:00,31.0,31.05,30.97,31.02,272200.0,17.1222,17.1498,17.1056,17.1332,272200.0
2009-09-22 14:00:00,31.02,31.05,31.0,31.05,172100.0,17.1332,17.1498,17.1222,17.1498,172100.0
2009-09-22 14:30:00,31.05,31.05,30.99,31.01,191400.0,17.1498,17.1498,17.1166,17.1277,191400.0
2009-09-22 15:00:00,31.01,31.07,30.96,31.03,343800.0,17.1277,17.1608,17.1001,17.1387,343800.0
2009-09-22 15:30:00,31.03,31.16,31.03,31.07,727300.0,17.1387,17.2105,17.1387,17.1608,727300.0
2009-09-23 09:30:00,31.14,31.14,30.97,31.0,119900.0,17.1995,17.1995,17.1056,17.1222,119900.0
2009-09-23 10:00:00,31.0,31.16,30.99,31.15,192400.0,17.1222,17.2105,17.1166,17.205,192400.0
2009-09-23 10:30:00,31.14,31.22,31.11,31.14,277700.0,17.1995,17.2437,17.1829,17.1995,277700.0
2009-09-23 11:00:00,31.14,31.33,31.13,31.31,315000.0,17.1995,17.3044,17.194,17.2934,315000.0
2009-09-23 11:30:00,31.3,31.36,31.3,31.36,63200.0,17.2879,17.321,17.2879,17.321,63200.0
2009-09-23 12:00:00,31.35,31.41,31.34,31.38,82000.0,17.3155,17.3486,17.3099,17.332,82000.0
2009-09-23 12:30:00,31.38,31.44,31.38,31.44,62600.0,17.332,17.3652,17.332,17.3652,62600.0
2009-09-23 13:00:00,31.44,31.54,31.44,31.48,111500.0,17.3652,17.4204,17.3652,17.3873,111500.0
2009-09-23 13:30:00,31.48,31.5,31.44,31.5,96900.0,17.3873,17.3983,17.3652,17.3983,96900.0
2009-09-23 14:00:00,31.49,31.68,31.37,31.67,256300.0,17.3928,17.4977,17.3265,17.4922,256300.0
2009-09-23 14:30:00,31.67,31.75,31.57,31.61,250900.0,17.4922,17.5364,17.437,17.4591,250900.0
2009-09-23 15:00:00,31.6,31.69,31.47,31.51,264200.0,17.4535,17.5033,17.3817,17.4038,264200.0
2009-09-23 15:30:00,31.51,31.51,31.14,31.19,705700.0,17.4038,17.4038,17.1995,17.2271,705700.0
2009-09-24 09:30:00,31.25,31.47,31.08,31.46,173500.0,17.2602,17.3817,17.1663,17.3762,173500.0
2009-09-24 10:00:00,31.45,31.47,31.28,31.45,167600.0,17.3707,17.3817,17.2768,17.3707,167600.0
2009-09-24 10:30:00,31.45,31.46,31.28,31.35,212700.0,17.3707,17.3762,17.2768,17.3155,212700.0
2009-09-24 11:00:00,31.36,31.43,31.34,31.42,146300.0,17.321,17.3597,17.3099,17.3541,146300.0
2009-09-24 11:30:00,31.42,31.51,31.41,31.49,158600.0,17.3541,17.4038,17.3486,17.3928,158600.0
2009-09-24 12:00:00,31.5,31.5,31.42,31.45,70900.0,17.3983,17.3983,17.3541,17.3707,70900.0
2009-09-24 12:30:00,31.45,31.45,31.33,31.34,65700.0,17.3707,17.3707,17.3044,17.3099,65700.0
2009-09-24 13:00:00,31.33,31.4,31.32,31.33,81600.0,17.3044,17.3431,17.2989,17.3044,81600.0
2009-09-24 13:30:00,31.33,31.35,31.23,31.27,91300.0,17.3044,17.3155,17.2492,17.2713,91300.0
2009-09-24 14:00:00,31.27,31.29,31.22,31.27,100100.0,17.2713,17.2823,17.2437,17.2713,100100.0
2009-09-24 14:30:00,31.27,31.29,31.2,31.25,133400.0,17.2713,17.2823,17.2326,17.2602,133400.0
2009-09-24 15:00:00,31.25,31.26,31.2,31.22,196300.0,17.2602,17.2658,17.2326,17.2437,196300.0
2009-09-24 15:30:00,31.22,31.34,31.2,31.2,557200.0,17.2437,17.3099,17.2326,17.2326,557200.0
2009-09-25 09:30:00,31.11,31.47,31.08,31.36,249400.0,17.1829,17.3817,17.1663,17.321,249400.0
2009-09-25 10:00:00,31.33,31.49,31.23,31.42,114800.0,17.3044,17.3928,17.2492,17.3541,114800.0
2009-09-25 10:30:00,31.42,31.49,31.35,31.36,188900.0,17.3541,17.3928,17.3155,17.321,188900.0
2009-09-25 11:00:00,31.36,31.49,31.33,31.48,107800.0,17.321,17.3928,17.3044,17.3873,107800.0
2009-09-25 11:30:00,31.48,31.52,31.42,31.48,107500.0,17.3873,17.4094,17.3541,17.3873,107500.0
2009-09-25 12:00:00,31.47,31.55,31.35,31.4,160800.0,17.3817,17.4259,17.3155,17.3431,160800.0
2009-09-25 12:30:00,31.4,31.42,31.35,31.41,96700.0,17.3431,17.3541,17.3155,17.3486,96700.0
2009-09-25 13:00:00,31.4,31.44,31.32,31.43,129900.0,17.3431,17.3652,17.2989,17.3597,129900.0
2009-09-25 13:30:00,31.43,31.44,31.32,31.36,113600.0,17.3597,17.3652,17.2989,17.321,113600.0
2009-09-25 14:00:00,31.35,31.42,31.34,31.39,203900.0,17.3155,17.3541,17.3099,17.3376,203900.0
2009-09-25 14:30:00,31.4,31.49,31.35,31.41,367100.0,17.3431,17.3928,17.3155,17.3486,367100.0
2009-09-25 15:00:00,31.41,31.43,31.4,31.42,128900.0,17.3486,17.3597,17.3431,17.3541,128900.0
2009-09-25 15:30:00,31.42,31.42,31.28,31.3,656900.0,17.3541,17.3541,17.2768,17.2879,656900.0
2009-09-28 09:30:00,31.31,31.46,31.19,31.42,102100.0,17.2934,17.3762,17.2271,17.3541,102100.0
2009-09-28 10:00:00,31.44,31.63,31.44,31.62,88800.0,17.3652,17.4701,17.3652,17.4646,88800.0
2009-09-28 10:30:00,31.63,31.7,31.62,31.65,68900.0,17.4701,17.5088,17.4646,17.4812,68900.0
2009-09-28 11:00:00,31.65,31.78,31.64,31.77,85400.0,17.4812,17.553,17.4756,17.5474,85400.0
2009-09-28 11:30:00,31.78,31.8,31.63,31.64,105700.0,17.553,17.564,17.4701,17.4756,105700.0
2009-09-28 12:00:00,31.63,31.73,31.63,31.7,56000.0,17.4701,17.5254,17.4701,17.5088,56000.0
2009-09-28 12:30:00,31.7,31.71,31.66,31.68,50700.0,17.5088,17.5143,17.4867,17.4977,50700.0
2009-09-28 13:00:00,31.67,31.68,31.61,31.62,82200.0,17.4922,17.4977,17.4591,17.4646,82200.0
2009-09-28 13:30:00,31.63,31.66,31.62,31.62,95300.0,17.4701,17.4867,17.4646,17.4646,95300.0
2009-09-28 14:00:00,31.63,31.64,31.59,31.62,83100.0,17.4701,17.4756,17.448,17.4646,83100.0
2009-09-28 14:30:00,31.62,31.64,31.5,31.51,120300.0,17.4646,17.4756,17.3983,17.4038,120300.0
2009-09-28 15:00:00,31.51,31.57,31.47,31.57,136600.0,17.4038,17.437,17.3817,17.437,136600.0
2009-09-28 15:30:00,31.57,31.58,31.49,31.53,218700.0,17.437,17.4425,17.3928,17.4149,218700.0
2009-09-29 09:30:00,31.67,31.7,31.45,31.69,113600.0,17.4922,17.5088,17.3707,17.5033,113600.0
2009-09-29 10:00:00,31.68,31.68,31.48,31.49,145600.0,17.4977,17.4977,17.3873,17.3928,145600.0
2009-09-29 10:30:00,31.5,31.54,31.46,31.5,114700.0,17.3983,17.4204,17.3762,17.3983,114700.0
2009-09-29 11:00:00,31.5,31.51,31.38,31.41,92600.0,17.3983,17.4038,17.332,17.3486,92600.0
2009-09-29 11:30:00,31.42,31.47,31.39,31.46,77000.0,17.3541,17.3817,17.3376,17.3762,77000.0
2009-09-29 12:00:00,31.45,31.51,31.44,31.44,90100.0,17.3707,17.4038,17.3652,17.3652,90100.0
2009-09-29 12:30:00,31.45,31.55,31.45,31.54,60900.0,17.3707,17.4259,17.3707,17.4204,60900.0
2009-09-29 13:00:00,31.54,31.62,31.54,31.6,76800.0,17.4204,17.4646,17.4204,17.4535,76800.0
2009-09-29 13:30:00,31.6,31.63,31.58,31.62,65700.0,17.4535,17.4701,17.4425,17.4646,65700.0
2009-09-29 14:00:00,31.62,31.62,31.57,31.58,145100.0,17.4646,17.4646,17.437,17.4425,145100.0
2009-09-29 14:30:00,31.57,31.6,31.54,31.59,99800.0,17.437,17.4535,17.4204,17.448,99800.0
2009-09-29 15:00:00,31.58,31.64,31.55,31.58,125600.0,17.4425,17.4756,17.4259,17.4425,125600.0
2009-09-29 15:30:00,31.58,31.65,31.55,31.6,417400.0,17.4425,17.4812,17.4259,17.4535,417400.0
2009-09-30 09:30:00,31.6,31.75,31.25,31.37,236500.0,17.4535,17.5364,17.2602,17.3265,236500.0
2009-09-30 10:00:00,31.35,31.4,31.3,31.33,340000.0,17.3155,17.3431,17.2879,17.3044,340000.0
2009-09-30 10:30:00,31.32,31.38,31.25,31.33,276400.0,17.2989,17.332,17.2602,17.3044,276400.0
2009-09-30 11:00:00,31.33,31.39,31.31,31.38,241300.0,17.3044,17.3376,17.2934,17.332,241300.0
2009-09-30 11:30:00,31.38,31.43,31.28,31.33,328100.0,17.332,17.3597,17.2768,17.3044,328100.0
2009-09-30 12:00:00,31.33,31.38,31.29,31.34,130800.0,17.3044,17.332,17.2823,17.3099,130800.0
2009-09-30 12:30:00,31.34,31.37,31.24,31.26,351400.0,17.3099,17.3265,17.2547,17.2658,351400.0
2009-09-30 13:00:00,31.25,31.33,31.25,31.31,306200.0,17.2602,17.3044,17.2602,17.2934,306200.0
2009-09-30 13:30:00,31.3,31.43,31.3,31.4,248400.0,17.2879,17.3597,17.2879,17.3431,248400.0
2009-09-30 14:00:00,31.4,31.52,31.34,31.52,90700.0,17.3431,17.4094,17.3099,17.4094,90700.0
2009-09-30 14:30:00,31.52,31.58,31.44,31.44,213400.0,17.4094,17.4425,17.3652,17.3652,213400.0
2009-09-30 15:00:00,31.43,31.43,31.29,31.32,383000.0,17.3597,17.3597,17.2823,17.2989,383000.0
2009-09-30 15:30:00,31.31,31.5,31.31,31.4,716600.0,17.2934,17.3983,17.2934,17.3431,716600.0
2009-10-01 09:30:00,31.4,31.5,31.12,31.31,156700.0,17.3431,17.3983,17.1884,17.2934,156700.0
2009-10-01 10:00:00,31.29,31.36,31.05,31.13,208700.0,17.2823,17.321,17.1498,17.194,208700.0
2009-10-01 10:30:00,31.14,31.21,31.02,31.07,116500.0,17.1995,17.2381,17.1332,17.1608,116500.0
2009-10-01 11:00:00,31.07,31.09,30.86,30.91,201900.0,17.1608,17.1719,17.0448,17.0724,201900.0
2009-10-01 11:30:00,30.9,30.93,30.84,30.92,120700.0,17.0669,17.0835,17.0338,17.078,120700.0
2009-10-01 12:00:00,30.92,30.99,30.84,30.98,145100.0,17.078,17.1166,17.0338,17.1111,145100.0
2009-10-01 12:30:00,30.99,31.0,30.87,30.87,100900.0,17.1166,17.1222,17.0503,17.0503,100900.0
2009-10-01 13:00:00,30.87,30.87,30.74,30.76,122200.0,17.0503,17.0503,16.9785,16.9896,122200.0
2009-10-01 13:30:00,30.77,30.85,30.75,30.82,92500.0,16.9951,17.0393,16.9841,17.0227,92500.0
2009-10-01 14:00:00,30.83,30.9,30.79,30.9,93800.0,17.0283,17.0669,17.0062,17.0669,93800.0
2009-10-01 14:30:00,30.91,30.92,30.81,30.89,128400.0,17.0724,17.078,17.0172,17.0614,128400.0
2009-10-01 15:00:00,30.89,30.91,30.82,30.87,236000.0,17.0614,17.0724,17.0227,17.0503,236000.0
2009-10-01 15:30:00,30.88,30.91,30.69,30.71,590900.0,17.0559,17.0724,16.9509,16.962,590900.0
2009-10-02 09:30:00,30.5,30.56,30.25,30.37,163000.0,16.846,16.8791,16.7079,16.7742,163000.0
2009-10-02 10:00:00,30.37,30.4,30.23,30.27,261800.0,16.7742,16.7908,16.6969,16.719,261800.0
2009-10-02 10:30:00,30.28,30.42,30.23,30.42,207000.0,16.7245,16.8018,16.6969,16.8018,207000.0
2009-10-02 11:00:00,30.41,30.55,30.41,30.48,207600.0,16.7963,16.8736,16.7963,16.8349,207600.0
2009-10-02 11:30:00,30.48,30.53,30.38,30.38,121700.0,16.8349,16.8626,16.7797,16.7797,121700.0
2009-10-02 12:00:00,30.39,30.52,30.39,30.47,83500.0,16.7852,16.857,16.7852,16.8294,83500.0
2009-10-02 12:30:00,30.47,30.49,30.37,30.41,63300.0,16.8294,16.8405,16.7742,16.7963,63300.0
2009-10-02 13:00:00,30.4,30.43,30.36,30.37,89100.0,16.7908,16.8073,16.7687,16.7742,89100.0
2009-10-02 13:30:00,30.37,30.39,30.31,30.34,79900.0,16.7742,16.7852,16.741,16.7576,79900.0
2009-10-02 14:00:00,30.34,30.39,30.31,30.39,99600.0,16.7576,16.7852,16.741,16.7852,99600.0
2009-10-02 14:30:00,30.39,30.41,30.34,30.34,94000.0,16.7852,16.7963,16.7576,16.7576,94000.0
2009-10-02 15:00:00,30.34,30.39,30.31,30.39,121100.0,16.7576,16.7852,16.741,16.7852,121100.0
2009-10-02 15:30:00,30.39,30.44,30.28,30.33,303400.0,16.7852,16.8128,16.7245,16.7521,303400.0
2009-10-05 09:30:00,30.5,30.5,30.03,30.31,124100.0,16.846,16.846,16.5864,16.741,124100.0
2009-10-05 10:00:00,30.32,30.37,30.12,30.22,129100.0,16.7466,16.7742,16.6361,16.6913,129100.0
2009-10-05 10:30:00,30.23,30.31,30.22,30.3,87600.0,16.6969,16.741,16.6913,16.7355,87600.0
2009-10-05 11:00:00,30.31,30.36,30.21,30.24,108200.0,16.741,16.7687,16.6858,16.7024,108200.0
2009-10-05 11:30:00,30.25,30.37,30.24,30.35,75100.0,16.7079,16.7742,16.7024,16.7631,75100.0
2009-10-05 12:00:00,30.35,30.42,30.33,30.34,55100.0,16.7631,16.8018,16.7521,16.7576,55100.0
2009-10-05 12:30:00,30.34,30.44,30.32,30.44,66000.0,16.7576,16.8128,16.7466,16.8128,66000.0
2009-10-05 13:00:00,30.44,30.44,30.35,30.4,190900.0,16.8128,16.8128,16.7631,16.7908,190900.0
2009-10-05 13:30:00,30.4,30.43,30.35,30.43,79600.0,16.7908,16.8073,16.7631,16.8073,79600.0
2009-10-05 14:00:00,30.43,30.48,30.42,30.47,126900.0,16.8073,16.8349,16.8018,16.8294,126900.0
2009-10-05 14:30:00,30.48,30.68,30.47,30.63,232700.0,16.8349,16.9454,16.8294,16.9178,232700.0
2009-10-05 15:00:00,30.64,30.69,30.6,30.69,252600.0,16.9233,16.9509,16.9012,16.9509,252600.0
2009-10-05 15:30:00,30.68,30.7,30.57,30.63,284000.0,16.9454,16.9565,16.8847,16.9178,284000.0
2009-10-06 09:30:00,30.64,30.8,30.48,30.79,103400.0,16.9233,17.0117,16.8349,17.0062,103400.0
2009-10-06 10:00:00,30.8,30.82,30.62,30.64,90200.0,17.0117,17.0227,16.9123,16.9233,90200.0
2009-10-06 10:30:00,30.64,30.87,30.62,30.87,145900.0,16.9233,17.0503,16.9123,17.0503,145900.0
2009-10-06 11:00:00,30.87,30.98,30.86,30.9,166600.0,17.0503,17.1111,17.0448,17.0669,166600.0
2009-10-06 11:30:00,30.89,30.89,30.82,30.84,104100.0,17.0614,17.0614,17.0227,17.0338,104100.0
2009-10-06 12:00:00,30.84,30.94,30.83,30.91,76800.0,17.0338,17.089,17.0283,17.0724,76800.0
2009-10-06 12:30:00,30.92,30.93,30.82,30.83,68500.0,17.078,17.0835,17.0227,17.0283,68500.0
2009-10-06 13:00:00,30.83,30.88,30.8,30.87,96700.0,17.0283,17.0559,17.0117,17.0503,96700.0
2009-10-06 13:30:00,30.86,30.96,30.86,30.92,148200.0,17.0448,17.1001,17.0448,17.078,148200.0
2009-10-06 14:00:00,30.93,30.95,30.82,30.86,162800.0,17.0835,17.0945,17.0227,17.0448,162800.0
2009-10-06 14:30:00,30.86,30.9,30.82,30.85,171800.0,17.0448,17.0669,17.0227,17.0393,171800.0
2009-10-06 15:00:00,30.85,31.03,30.85,31.03,217800.0,17.0393,17.1387,17.0393,17.1387,217800.0
2009-10-06 15:30:00,31.03,31.1,31.02,31.09,555800.0,17.1387,17.1774,17.1332,17.1719,555800.0
2009-10-07 09:30:00,31.08,31.1,30.79,30.93,145400.0,17.1663,17.1774,17.0062,17.0835,145400.0
2009-10-07 10:00:00,30.93,31.01,30.84,30.97,126400.0,17.0835,17.1277,17.0338,17.1056,126400.0
2009-10-07 10:30:00,30.96,31.0,30.84,30.99,250800.0,17.1001,17.1222,17.0338,17.1166,250800.0
2009-10-07 11:00:00,30.99,31.1,30.99,31.02,156600.0,17.1166,17.1774,17.1166,17.1332,156600.0
2009-10-07 11:30:00,31.01,31.01,30.9,30.9,135800.0,17.1277,17.1277,17.0669,17.0669,135800.0
2009-10-07 12:00:00,30.91,30.98,30.89,30.97,137700.0,17.0724,17.1111,17.0614,17.1056,137700.0
2009-10-07 12:30:00,30.98,31.09,30.94,31.08,133200.0,17.1111,17.1719,17.089,17.1663,133200.0
2009-10-07 13:00:00,31.09,31.13,31.08,31.12,93900.0,17.1719,17.194,17.1663,17.1884,93900.0
2009-10-07 13:30:00,31.11,31.17,31.09,31.13,116600.0,17.1829,17.216,17.1719,17.194,116600.0
2009-10-07 14:00:00,31.13,31.15,31.06,31.08,123600.0,17.194,17.205,17.1553,17.1663,123600.0
2009-10-07 14:30:00,31.07,31.14,31.06,31.11,122000.0,17.1608,17.1995,17.1553,17.1829,122000.0
2009-10-07 15:00:00,31.11,31.12,31.05,31.09,142200.0,17.1829,17.1884,17.1498,17.1719,142200.0
2009-10-07 15:30:00,31.09,31.13,31.06,31.12,282000.0,17.1719,17.194,17.1553,17.1884,282000.0
2009-10-08 09:30:00,31.38,31.43,31.0,31.08,209100.0,17.332,17.3597,17.1222,17.1663,209100.0
2009-10-08 10:00:00,31.07,31.19,31.02,31.12,96900.0,17.1608,17.2271,17.1332,17.1884,96900.0
2009-10-08 10:30:00,31.13,31.2,31.12,31.13,111100.0,17.194,17.2326,17.1884,17.194,111100.0
2009-10-08 11:00:00,31.13,31.19,31.07,31.07,159000.0,17.194,17.2271,17.1608,17.1608,159000.0
2009-10-08 11:30:00,31.08,31.11,31.05,31.06,81800.0,17.1663,17.1829,17.1498,17.1553,81800.0
2009-10-08 12:00:00,31.07,31.08,30.97,30.97,155600.0,17.1608,17.1663,17.1056,17.1056,155600.0
2009-10-08 12:30:00,30.98,31.01,30.95,30.97,171000.0,17.1111,17.1277,17.0945,17.1056,171000.0
2009-10-08 13:00:00,30.97,31.01,30.93,30.97,256400.0,17.1056,17.1277,17.0835,17.1056,256400.0
2009-10-08 13:30:00,30.98,31.05,30.97,30.99,139800.0,17.1111,17.1498,17.1056,17.1166,139800.0
2009-10-08 14:00:00,30.99,31.03,30.95,30.98,160000.0,17.1166,17.1387,17.0945,17.1111,160000.0
2009-10-08 14:30:00,30.97,30.98,30.86,30.88,110300.0,17.1056,17.1111,17.0448,17.0559,110300.0
2009-10-08 15:00:00,30.88,31.07,30.88,31.03,204200.0,17.0559,17.1608,17.0559,17.1387,204200.0
2009-10-08 15:30:00,31.03,31.07,30.97,31.04,606300.0,17.1387,17.1608,17.1056,17.1442,606300.0
2009-10-09 09:30:00,31.06,31.3,31.05,31.27,248600.0,17.1553,17.2879,17.1498,17.2713,248600.0
2009-10-09 10:00:00,31.28,31.35,31.22,31.35,92700.0,17.2768,17.3155,17.2437,17.3155,92700.0
2009-10-09 10:30:00,31.35,31.39,31.28,31.39,168700.0,17.3155,17.3376,17.2768,17.3376,168700.0
2009-10-09 11:00:00,31.38,31.5,31.37,31.49,189900.0,17.332,17.3983,17.3265,17.3928,189900.0
2009-10-09 11:30:00,31.49,31.55,31.45,31.46,144800.0,17.3928,17.4259,17.3707,17.3762,144800.0
2009-10-09 12:00:00,31.46,31.46,31.36,31.36,186900.0,17.3762,17.3762,17.321,17.321,186900.0
2009-10-09 12:30:00,31.36,31.41,31.34,31.39,80800.0,17.321,17.3486,17.3099,17.3376,80800.0
2009-10-09 13:00:00,31.38,31.47,31.38,31.45,50900.0,17.332,17.3817,17.332,17.3707,50900.0
2009-10-09 13:30:00,31.46,31.53,31.45,31.46,189300.0,17.3762,17.4149,17.3707,17.3762,189300.0
2009-10-09 14:00:00,31.46,31.5,31.46,31.48,66600.0,17.3762,17.3983,17.3762,17.3873,66600.0
2009-10-09 14:30:00,31.48,31.49,31.43,31.43,86400.0,17.3873,17.3928,17.3597,17.3597,86400.0
2009-10-09 15:00:00,31.44,31.45,31.36,31.37,143300.0,17.3652,17.3707,17.321,17.3265,143300.0
2009-10-09 15:30:00,31.37,31.38,31.29,31.33,272500.0,17.3265,17.332,17.2823,17.3044,272500.0
2009-10-12 09:30:00,31.35,31.51,31.35,31.46,81000.0,17.3155,17.4038,17.3155,17.3762,81000.0
2009-10-12 10:00:00,31.46,31.46,31.37,31.41,56300.0,17.3762,17.3762,17.3265,17.3486,56300.0
2009-10-12 10:30:00,31.41,31.46,31.4,31.4,58100.0,17.3486,17.3762,17.3431,17.3431,58100.0
2009-10-12 11:00:00,31.4,31.4,31.23,31.23,88100.0,17.3431,17.3431,17.2492,17.2492,88100.0
2009-10-12 11:30:00,31.24,31.28,31.2,31.27,99900.0,17.2547,17.2768,17.2326,17.2713,99900.0
2009-10-12 12:00:00,31.28,31.31,31.27,31.31,58100.0,17.2768,17.2934,17.2713,17.2934,58100.0
2009-10-12 12:30:00,31.3,31.31,31.28,31.29,60400.0,17.2879,17.2934,17.2768,17.2823,60400.0
2009-10-12 13:00:00,31.29,31.29,31.25,31.25,54100.0,17.2823,17.2823,17.2602,17.2602,54100.0
2009-10-12 13:30:00,31.25,31.36,31.25,31.34,96700.0,17.2602,17.321,17.2602,17.3099,96700.0
2009-10-12 14:00:00,31.34,31.34,31.13,31.16,120900.0,17.3099,17.3099,17.194,17.2105,120900.0
2009-10-12 14:30:00,31.16,31.24,31.14,31.2,135500.0,17.2105,17.2547,17.1995,17.2326,135500.0
2009-10-12 15:00:00,31.21,31.24,31.19,31.2,90000.0,17.2381,17.2547,17.2271,17.2326,90000.0
2009-10-12 15:30:00,31.2,31.26,31.17,31.23,244600.0,17.2326,17.2658,17.216,17.2492,244600.0
2009-10-13 09:30:00,31.22,31.22,31.02,31.07,102900.0,17.2437,17.2437,17.1332,17.1608,102900.0
2009-10-13 10:00:00,31.07,31.16,31.04,31.07,127100.0,17.1608,17.2105,17.1442,17.1608,127100.0
2009-10-13 10:30:00,31.06,31.07,30.97,30.97,73000.0,17.1553,17.1608,17.1056,17.1056,73000.0
2009-10-13 11:00:00,30.97,30.99,30.88,30.96,92700.0,17.1056,17.1166,17.0559,17.1001,92700.0
2009-10-13 11:30:00,30.96,31.07,30.94,31.01,88400.0,17.1001,17.1608,17.089,17.1277,88400.0
2009-10-13 12:00:00,31.02,31.04,30.92,30.95,72300.0,17.1332,17.1442,17.078,17.0945,72300.0
2009-10-13 12:30:00,30.95,30.96,30.89,30.95,72100.0,17.0945,17.1001,17.0614,17.0945,72100.0
2009-10-13 13:00:00,30.96,30.99,30.94,30.96,137900.0,17.1001,17.1166,17.089,17.1001,137900.0
2009-10-13 13:30:00,30.96,31.0,30.92,30.99,113600.0,17.1001,17.1222,17.078,17.1166,113600.0
2009-10-13 14:00:00,30.99,31.02,30.91,30.91,134800.0,17.1166,17.1332,17.0724,17.0724,134800.0
2009-10-13 14:30:00,30.91,30.95,30.87,30.9,135700.0,17.0724,17.0945,17.0503,17.0669,135700.0
2009-10-13 15:00:00,30.9,30.97,30.9,30.92,119800.0,17.0669,17.1056,17.0669,17.078,119800.0
2009-10-13 15:30:00,30.92,30.98,30.89,30.93,327100.0,17.078,17.1111,17.0614,17.0835,327100.0
2009-10-14 09:30:00,31.45,31.45,31.11,31.15,189600.0,17.3707,17.3707,17.1829,17.205,189600.0
2009-10-14 10:00:00,31.18,31.18,30.78,30.9,383500.0,17.2216,17.2216,17.0006,17.0669,383500.0
2009-10-14 10:30:00,30.89,30.99,30.84,30.92,208600.0,17.0614,17.1166,17.0338,17.078,208600.0
2009-10-14 11:00:00,30.91,30.95,30.76,30.8,192500.0,17.0724,17.0945,16.9896,17.0117,192500.0
2009-10-14 11:30:00,30.81,30.86,30.76,30.81,188900.0,17.0172,17.0448,16.9896,17.0172,188900.0
2009-10-14 12:00:00,30.82,30.86,30.77,30.77,204100.0,17.0227,17.0448,16.9951,16.9951,204100.0
2009-10-14 12:30:00,30.76,30.79,30.73,30.75,193100.0,16.9896,17.0062,16.973,16.9841,193100.0
2009-10-14 13:00:00,30.74,30.77,30.7,30.71,256000.0,16.9785,16.9951,16.9565,16.962,256000.0
2009-10-14 13:30:00,30.7,30.71,30.65,30.67,211900.0,16.9565,16.962,16.9288,16.9399,211900.0
2009-10-14 14:00:00,30.67,30.68,30.61,30.61,230700.0,16.9399,16.9454,16.9067,16.9067,230700.0
2009-10-14 14:30:00,30.61,30.62,30.5,30.6,291600.0,16.9067,16.9123,16.846,16.9012,291600.0
2009-10-14 15:00:00,30.6,30.71,30.6,30.67,474600.0,16.9012,16.962,16.9012,16.9399,474600.0
2009-10-14 15:30:00,30.67,30.74,30.63,30.63,687500.0,16.9399,16.9785,16.9178,16.9178,687500.0
2009-10-15 09:30:00,30.73,30.83,30.51,30.69,437100.0,16.973,17.0283,16.8515,16.9509,437100.0
2009-10-15 10:00:00,30.68,30.72,30.55,30.61,349500.0,16.9454,16.9675,16.8736,16.9067,349500.0
2009-10-15 10:30:00,30.62,30.66,30.55,30.61,570600.0,16.9123,16.9344,16.8736,16.9067,570600.0
2009-10-15 11:00:00,30.61,30.77,30.61,30.69,445100.0,16.9067,16.9951,16.9067,16.9509,445100.0
2009-10-15 11:30:00,30.69,30.88,30.68,30.84,452900.0,16.9509,17.0559,16.9454,17.0338,452900.0
2009-10-15 12:00:00,30.84,30.84,30.73,30.73,340400.0,17.0338,17.0338,16.973,16.973,340400.0
2009-10-15 12:30:00,30.73,30.77,30.69,30.73,214700.0,16.973,16.9951,16.9509,16.973,214700.0
2009-10-15 13:00:00,30.73,30.78,30.73,30.77,289700.0,16.973,17.0006,16.973,16.9951,289700.0
2009-10-15 13:30:00,30.78,30.8,30.7,30.75,363100.0,17.0006,17.0117,16.9565,16.9841,363100.0
2009-10-15 14:00:00,30.75,30.79,30.73,30.75,231700.0,16.9841,17.0062,16.973,16.9841,231700.0
2009-10-15 14:30:00,30.75,30.85,30.75,30.82,203900.0,16.9841,17.0393,16.9841,17.0227,203900.0
2009-10-15 15:00:00,30.83,30.83,30.58,30.59,299900.0,17.0283,17.0283,16.8902,16.8957,299900.0
2009-10-15 15:30:00,30.59,30.78,30.58,30.76,668600.0,16.8957,17.0006,16.8902,16.9896,668600.0
2009-10-16 09:30:00,30.65,30.76,30.37,30.43,529300.0,16.9288,16.9896,16.7742,16.8073,529300.0
2009-10-16 10:00:00,30.41,30.61,30.34,30.56,197100.0,16.7963,16.9067,16.7576,16.8791,197100.0
2009-10-16 10:30:00,30.56,30.56,30.37,30.53,176400.0,16.8791,16.8791,16.7742,16.8626,176400.0
2009-10-16 11:00:00,30.54,30.67,30.48,30.64,456000.0,16.8681,16.9399,16.8349,16.9233,456000.0
2009-10-16 11:30:00,30.64,30.78,30.57,30.76,463900.0,16.9233,17.0006,16.8847,16.9896,463900.0
2009-10-16 12:00:00,30.77,30.88,30.76,30.77,233600.0,16.9951,17.0559,16.9896,16.9951,233600.0
2009-10-16 12:30:00,30.78,30.84,30.77,30.83,243500.0,17.0006,17.0338,16.9951,17.0283,243500.0
2009-10-16 13:00:00,30.83,30.97,30.79,30.93,257800.0,17.0283,17.1056,17.0062,17.0835,257800.0
2009-10-16 13:30:00,30.93,30.98,30.87,30.96,178900.0,17.0835,17.1111,17.0503,17.1001,178900.0
2009-10-16 14:00:00,30.96,31.04,30.89,31.02,330000.0,17.1001,17.1442,17.0614,17.1332,330000.0
2009-10-16 14:30:00,31.03,31.14,30.99,31.13,283200.0,17.1387,17.1995,17.1166,17.194,283200.0
2009-10-16 15:00:00,31.12,31.2,31.06,31.18,651900.0,17.1884,17.2326,17.1553,17.2216,651900.0
2009-10-16 15:30:00,31.18,31.35,31.11,31.14,1323900.0,17.2216,17.3155,17.1829,17.1995,1323900.0
2009-10-19 09:30:00,31.26,31.3,31.03,31.05,208700.0,17.2658,17.2879,17.1387,17.1498,208700.0
2009-10-19 10:00:00,31.03,31.14,30.98,31.11,181100.0,17.1387,17.1995,17.1111,17.1829,181100.0
2009-10-19 10:30:00,31.12,31.18,31.1,31.15,241800.0,17.1884,17.2216,17.1774,17.205,241800.0
2009-10-19 11:00:00,31.14,31.24,31.13,31.24,164900.0,17.1995,17.2547,17.194,17.2547,164900.0
2009-10-19 11:30:00,31.24,31.32,31.22,31.28,339000.0,17.2547,17.2989,17.2437,17.2768,339000.0
2009-10-19 12:00:00,31.28,31.45,31.27,31.45,234500.0,17.2768,17.3707,17.2713,17.3707,234500.0
2009-10-19 12:30:00,31.45,31.48,31.39,31.39,234600.0,17.3707,17.3873,17.3376,17.3376,234600.0
2009-10-19 13:00:00,31.39,31.46,31.35,31.46,215000.0,17.3376,17.3762,17.3155,17.3762,215000.0
2009-10-19 13:30:00,31.46,31.52,31.43,31.49,147100.0,17.3762,17.4094,17.3597,17.3928,147100.0
2009-10-19 14:00:00,31.49,31.65,31.48,31.65,281900.0,17.3928,17.4812,17.3873,17.4812,281900.0
2009-10-19 14:30:00,31.65,31.79,31.65,31.75,337200.0,17.4812,17.5585,17.4812,17.5364,337200.0
2009-10-19 15:00:00,31.75,31.76,31.68,31.74,297200.0,17.5364,17.5419,17.4977,17.5309,297200.0
2009-10-19 15:30:00,31.74,31.77,31.63,31.68,978100.0,17.5309,17.5474,17.4701,17.4977,978100.0
2009-10-20 09:30:00,31.64,31.64,31.2,31.26,182600.0,17.4756,17.4756,17.2326,17.2658,182600.0
2009-10-20 10:00:00,31.26,31.36,31.2,31.31,241900.0,17.2658,17.321,17.2326,17.2934,241900.0
2009-10-20 10:30:00,31.31,31.38,31.08,31.11,597400.0,17.2934,17.332,17.1663,17.1829,597400.0
2009-10-20 11:00:00,31.11,31.17,30.93,30.93,309500.0,17.1829,17.216,17.0835,17.0835,309500.0
2009-10-20 11:30:00,30.94,30.96,30.8,30.94,719800.0,17.089,17.1001,17.0117,17.089,719800.0
2009-10-20 12:00:00,30.94,30.94,30.82,30.93,185100.0,17.089,17.089,17.0227,17.0835,185100.0
2009-10-20 12:30:00,30.93,30.93,30.83,30.92,278600.0,17.0835,17.0835,17.0283,17.078,278600.0
2009-10-20 13:00:00,30.92,30.92,30.81,30.84,155200.0,17.078,17.078,17.0172,17.0338,155200.0
2009-10-20 13:30:00,30.84,30.84,30.75,30.75,381400.0,17.0338,17.0338,16.9841,16.9841,381400.0
2009-10-20 14:00:00,30.75,30.89,30.74,30.84,132700.0,16.9841,17.0614,16.9785,17.0338,132700.0
2009-10-20 14:30:00,30.84,30.96,30.83,30.93,161200.0,17.0338,17.1001,17.0283,17.0835,161200.0
2009-10-20 15:00:00,30.93,30.94,30.83,30.83,159200.0,17.0835,17.089,17.0283,17.0283,159200.0
2009-10-20 15:30:00,30.83,30.96,30.83,30.88,474400.0,17.0283,17.1001,17.0283,17.0559,474400.0
2009-10-21 09:30:00,30.74,31.06,30.74,30.95,205100.0,16.9785,17.1553,16.9785,17.0945,205100.0
2009-10-21 10:00:00,30.94,31.0,30.85,30.9,458700.0,17.089,17.1222,17.0393,17.0669,458700.0
2009-10-21 10:30:00,30.91,30.98,30.85,30.86,279900.0,17.0724,17.1111,17.0393,17.0448,279900.0
2009-10-21 11:00:00,30.87,31.0,30.85,31.0,263200.0,17.0503,17.1222,17.0393,17.1222,263200.0
2009-10-21 11:30:00,30.99,31.01,30.85,30.94,346700.0,17.1166,17.1277,17.0393,17.089,346700.0
2009-10-21 12:00:00,30.94,31.02,30.9,30.95,369700.0,17.089,17.1332,17.0669,17.0945,369700.0
2009-10-21 12:30:00,30.97,31.01,30.92,30.99,419600.0,17.1056,17.1277,17.078,17.1166,419600.0
2009-10-21 13:00:00,30.98,31.0,30.93,30.96,391800.0,17.1111,17.1222,17.0835,17.1001,391800.0
2009-10-21 13:30:00,30.96,31.13,30.93,31.12,480300.0,17.1001,17.194,17.0835,17.1884,480300.0
2009-10-21 14:00:00,31.12,31.13,31.0,31.06,231900.0,17.1884,17.194,17.1222,17.1553,231900.0
2009-10-21 14:30:00,31.05,31.15,31.01,31.14,296200.0,17.1498,17.205,17.1277,17.1995,296200.0
2009-10-21 15:00:00,31.14,31.2,30.98,30.99,509000.0,17.1995,17.2326,17.1111,17.1166,509000.0
2009-10-21 15:30:00,30.98,30.98,30.68,30.73,1116600.0,17.1111,17.1111,16.9454,16.973,1116600.0
2009-10-22 09:30:00,30.77,31.02,30.7,30.91,615600.0,16.9951,17.1332,16.9565,17.0724,615600.0
2009-10-22 10:00:00,30.91,30.95,30.8,30.82,364200.0,17.0724,17.0945,17.0117,17.0227,364200.0
2009-10-22 10:30:00,30.83,30.87,30.65,30.77,298600.0,17.0283,17.0503,16.9288,16.9951,298600.0
2009-10-22 11:00:00,30.77,30.82,30.56,30.61,227300.0,16.9951,17.0227,16.8791,16.9067,227300.0
2009-10-22 11:30:00,30.61,30.73,30.54,30.58,266400.0,16.9067,16.973,16.8681,16.8902,266400.0
2009-10-22 12:00:00,30.59,30.63,30.48,30.49,150700.0,16.8957,16.9178,16.8349,16.8405,150700.0
2009-10-22 12:30:00,30.5,30.68,30.5,30.56,208200.0,16.846,16.9454,16.846,16.8791,208200.0
2009-10-22 13:00:00,30.56,30.62,30.48,30.62,144300.0,16.8791,16.9123,16.8349,16.9123,144300.0
2009-10-22 13:30:00,30.62,30.63,30.54,30.54,178200.0,16.9123,16.9178,16.8681,16.8681,178200.0
2009-10-22 14:00:00,30.54,30.72,30.52,30.71,239700.0,16.8681,16.9675,16.857,16.962,239700.0
2009-10-22 14:30:00,30.71,30.81,30.7,30.81,205600.0,16.962,17.0172,16.9565,17.0172,205600.0
2009-10-22 15:00:00,30.81,30.86,30.76,30.79,271500.0,17.0172,17.0448,16.9896,17.0062,271500.0
2009-10-22 15:30:00,30.8,30.95,30.79,30.88,526100.0,17.0117,17.0945,17.0062,17.0559,526100.0
2009-10-23 09:30:00,30.93,31.06,30.63,30.71,242000.0,17.0835,17.1553,16.9178,16.962,242000.0
2009-10-23 10:00:00,30.72,30.85,30.51,30.64,336800.0,16.9675,17.0393,16.8515,16.9233,336800.0
2009-10-23 10:30:00,30.64,30.65,30.45,30.47,203300.0,16.9233,16.9288,16.8184,16.8294,203300.0
2009-10-23 11:00:00,30.48,30.48,30.25,30.44,374800.0,16.8349,16.8349,16.7079,16.8128,374800.0
2009-10-23 11:30:00,30.43,30.43,30.3,30.37,132000.0,16.8073,16.8073,16.7355,16.7742,132000.0
2009-10-23 12:00:00,30.36,30.5,30.33,30.37,105700.0,16.7687,16.846,16.7521,16.7742,105700.0
2009-10-23 12:30:00,30.38,30.52,30.36,30.44,78400.0,16.7797,16.857,16.7687,16.8128,78400.0
2009-10-23 13:00:00,30.42,30.51,30.3,30.38,167800.0,16.8018,16.8515,16.7355,16.7797,167800.0
2009-10-23 13:30:00,30.38,30.45,30.25,30.44,208000.0,16.7797,16.8184,16.7079,16.8128,208000.0
2009-10-23 14:00:00,30.42,30.51,30.4,30.44,136200.0,16.8018,16.8515,16.7908,16.8128,136200.0
2009-10-23 14:30:00,30.44,30.45,30.31,30.36,277900.0,16.8128,16.8184,16.741,16.7687,277900.0
2009-10-23 15:00:00,30.35,30.41,30.3,30.34,226100.0,16.7631,16.7963,16.7355,16.7576,226100.0
2009-10-23 15:30:00,30.34,30.36,30.17,30.31,540800.0,16.7576,16.7687,16.6637,16.741,540800.0
2009-10-26 09:30:00,30.42,30.8,30.41,30.72,250800.0,16.8018,17.0117,16.7963,16.9675,250800.0
2009-10-26 10:00:00,30.73,30.8,30.63,30.72,209300.0,16.973,17.0117,16.9178,16.9675,209300.0
2009-10-26 10:30:00,30.71,30.82,30.62,30.64,158800.0,16.962,17.0227,16.9123,16.9233,158800.0
2009-10-26 11:00:00,30.64,30.72,30.5,30.5,177100.0,16.9233,16.9675,16.846,16.846,177100.0
2009-10-26 11:30:00,30.5,30.5,30.11,30.14,374700.0,16.846,16.846,16.6306,16.6472,374700.0
2009-10-26 12:00:00,30.14,30.27,30.06,30.15,422000.0,16.6472,16.719,16.603,16.6527,422000.0
2009-10-26 12:30:00,30.15,30.18,30.05,30.11,196600.0,16.6527,16.6692,16.5974,16.6306,196600.0
2009-10-26 13:00:00,30.12,30.14,30.0,30.01,269700.0,16.6361,16.6472,16.5698,16.5753,269700.0
2009-10-26 13:30:00,30.02,30.03,29.84,29.87,192300.0,16.5809,16.5864,16.4815,16.498,192300.0
2009-10-26 14:00:00,29.87,29.94,29.75,29.82,271000.0,16.498,16.5367,16.4317,16.4704,271000.0
2009-10-26 14:30:00,29.82,29.92,29.73,29.86,213300.0,16.4704,16.5256,16.4207,16.4925,213300.0
2009-10-26 15:00:00,29.86,29.92,29.78,29.87,251100.0,16.4925,16.5256,16.4483,16.498,251100.0
2009-10-26 15:30:00,29.87,29.9,29.68,29.69,927800.0,16.498,16.5146,16.3931,16.3986,927800.0
2009-10-27 09:30:00,29.74,29.96,29.61,29.82,258300.0,16.4262,16.5477,16.3544,16.4704,258300.0
2009-10-27 10:00:00,29.7,29.81,29.58,29.8,345200.0,16.4041,16.4649,16.3378,16.4594,345200.0
2009-10-27 10:30:00,29.79,29.85,29.63,29.63,208200.0,16.4538,16.487,16.3655,16.3655,208200.0
2009-10-27 11:00:00,29.62,29.62,29.39,29.59,345900.0,16.3599,16.3599,16.2329,16.3434,345900.0
2009-10-27 11:30:00,29.61,29.67,29.53,29.58,165900.0,16.3544,16.3876,16.3102,16.3378,165900.0
2009-10-27 12:00:00,29.6,29.72,29.49,29.7,258500.0,16.3489,16.4152,16.2881,16.4041,258500.0
2009-10-27 12:30:00,29.7,29.75,29.63,29.64,182800.0,16.4041,16.4317,16.3655,16.371,182800.0
2009-10-27 13:00:00,29.64,29.64,29.48,29.56,159600.0,16.371,16.371,16.2826,16.3268,159600.0
2009-10-27 13:30:00,29.57,29.64,29.51,29.57,163400.0,16.3323,16.371,16.2992,16.3323,163400.0
2009-10-27 14:00:00,29.57,29.8,29.55,29.76,174000.0,16.3323,16.4594,16.3213,16.4373,174000.0
2009-10-27 14:30:00,29.76,29.77,29.61,29.71,301400.0,16.4373,16.4428,16.3544,16.4096,301400.0
2009-10-27 15:00:00,29.72,29.72,29.59,29.61,372400.0,16.4152,16.4152,16.3434,16.3544,372400.0
2009-10-27 15:30:00,29.61,29.77,29.51,29.73,1032000.0,16.3544,16.4428,16.2992,16.4207,1032000.0
2009-10-28 09:30:00,30.21,30.21,29.41,29.42,563000.0,16.6858,16.6858,16.244,16.2495,563000.0
2009-10-28 10:00:00,29.45,29.6,29.29,29.46,486400.0,16.266,16.3489,16.1777,16.2716,486400.0
2009-10-28 10:30:00,29.46,29.81,29.38,29.73,573400.0,16.2716,16.4649,16.2274,16.4207,573400.0
2009-10-28 11:00:00,29.74,29.88,29.62,29.77,189100.0,16.4262,16.5035,16.3599,16.4428,189100.0
2009-10-28 11:30:00,29.76,29.78,29.61,29.71,180000.0,16.4373,16.4483,16.3544,16.4096,180000.0
2009-10-28 12:00:00,29.71,29.88,29.67,29.82,158900.0,16.4096,16.5035,16.3876,16.4704,158900.0
2009-10-28 12:30:00,29.82,29.91,29.71,29.79,166400.0,16.4704,16.5201,16.4096,16.4538,166400.0
2009-10-28 13:00:00,29.8,29.97,29.8,29.81,131700.0,16.4594,16.5533,16.4594,16.4649,131700.0
2009-10-28 13:30:00,29.81,29.87,29.76,29.79,111400.0,16.4649,16.498,16.4373,16.4538,111400.0
2009-10-28 14:00:00,29.78,29.82,29.68,29.73,182300.0,16.4483,16.4704,16.3931,16.4207,182300.0
2009-10-28 14:30:00,29.73,29.75,29.57,29.57,365500.0,16.4207,16.4317,16.3323,16.3323,365500.0
2009-10-28 15:00:00,29.57,29.66,29.54,29.6,246900.0,16.3323,16.382,16.3158,16.3489,246900.0
2009-10-28 15:30:00,29.63,29.64,29.39,29.39,412900.0,16.3655,16.371,16.2329,16.2329,412900.0
2009-10-29 09:30:00,29.58,29.86,29.54,29.85,431800.0,16.3378,16.4925,16.3158,16.487,431800.0
2009-10-29 10:00:00,29.86,30.25,29.8,30.18,556600.0,16.4925,16.7079,16.4594,16.6692,556600.0
2009-10-29 10:30:00,30.17,30.19,29.92,29.92,363600.0,16.6637,16.6748,16.5256,16.5256,363600.0
2009-10-29 11:00:00,29.93,30.08,29.88,30.01,187400.0,16.5312,16.614,16.5035,16.5753,187400.0
2009-10-29 11:30:00,30.02,30.12,29.97,30.08,192400.0,16.5809,16.6361,16.5533,16.614,192400.0
2009-10-29 12:00:00,30.09,30.17,30.01,30.14,252200.0,16.6195,16.6637,16.5753,16.6472,252200.0
2009-10-29 12:30:00,30.14,30.24,30.13,30.2,124100.0,16.6472,16.7024,16.6416,16.6803,124100.0
2009-10-29 13:00:00,30.21,30.27,30.16,30.23,139900.0,16.6858,16.719,16.6582,16.6969,139900.0
2009-10-29 13:30:00,30.24,30.4,30.23,30.39,218400.0,16.7024,16.7908,16.6969,16.7852,218400.0
2009-10-29 14:00:00,30.4,30.47,30.37,30.44,247400.0,16.7908,16.8294,16.7742,16.8128,247400.0
2009-10-29 14:30:00,30.44,30.56,30.4,30.53,345900.0,16.8128,16.8791,16.7908,16.8626,345900.0
2009-10-29 15:00:00,30.53,30.54,30.37,30.39,398600.0,16.8626,16.8681,16.7742,16.7852,398600.0
2009-10-29 15:30:00,30.39,30.51,30.28,30.44,822300.0,16.7852,16.8515,16.7245,16.8128,822300.0
2009-10-30 09:30:00,30.42,30.61,30.16,30.23,354400.0,16.8018,16.9067,16.6582,16.6969,354400.0
2009-10-30 10:00:00,30.22,30.58,30.22,30.5,432800.0,16.6913,16.8902,16.6913,16.846,432800.0
2009-10-30 10:30:00,30.49,30.49,30.31,30.34,300900.0,16.8405,16.8405,16.741,16.7576,300900.0
2009-10-30 11:00:00,30.34,30.37,30.27,30.33,164400.0,16.7576,16.7742,16.719,16.7521,164400.0
2009-10-30 11:30:00,30.32,30.38,30.16,30.3,347000.0,16.7466,16.7797,16.6582,16.7355,347000.0
2009-10-30 12:00:00,30.32,30.42,29.99,29.99,191700.0,16.7466,16.8018,16.5643,16.5643,191700.0
2009-10-30 12:30:00,30.0,30.11,29.77,29.86,303600.0,16.5698,16.6306,16.4428,16.4925,303600.0
2009-10-30 13:00:00,29.86,30.09,29.86,30.04,191800.0,16.4925,16.6195,16.4925,16.5919,191800.0
2009-10-30 13:30:00,30.05,30.07,29.9,29.9,197200.0,16.5974,16.6085,16.5146,16.5146,197200.0
2009-10-30 14:00:00,29.9,30.04,29.79,29.81,217700.0,16.5146,16.5919,16.4538,16.4649,217700.0
2009-10-30 14:30:00,29.8,29.81,29.67,29.77,412400.0,16.4594,16.4649,16.3876,16.4428,412400.0
2009-10-30 15:00:00,29.77,29.92,29.59,29.9,742200.0,16.4428,16.5256,16.3434,16.5146,742200.0
2009-10-30 15:30:00,29.91,30.03,29.8,29.81,879800.0,16.5201,16.5864,16.4594,16.4649,879800.0
2009-11-02 09:30:00,29.93,30.39,29.83,29.99,207500.0,16.5312,16.7852,16.4759,16.5643,207500.0
2009-11-02 10:00:00,30.0,30.08,29.91,30.01,303500.0,16.5698,16.614,16.5201,16.5753,303500.0
2009-11-02 10:30:00,30.02,30.03,29.81,29.82,147100.0,16.5809,16.5864,16.4649,16.4704,147100.0
2009-11-02 11:00:00,29.81,29.95,29.77,29.81,242200.0,16.4649,16.5422,16.4428,16.4649,242200.0
2009-11-02 11:30:00,29.82,29.85,29.68,29.78,126800.0,16.4704,16.487,16.3931,16.4483,126800.0
2009-11-02 12:00:00,29.77,29.79,29.65,29.65,75900.0,16.4428,16.4538,16.3765,16.3765,75900.0
2009-11-02 12:30:00,29.65,29.67,29.43,29.43,140100.0,16.3765,16.3876,16.255,16.255,140100.0
2009-11-02 13:00:00,29.44,29.67,29.4,29.56,158000.0,16.2605,16.3876,16.2384,16.3268,158000.0
2009-11-02 13:30:00,29.57,29.62,29.49,29.51,178900.0,16.3323,16.3599,16.2881,16.2992,178900.0
2009-11-02 14:00:00,29.52,29.59,29.46,29.58,172900.0,16.3047,16.3434,16.2716,16.3378,172900.0
2009-11-02 14:30:00,29.58,29.6,29.39,29.4,213900.0,16.3378,16.3489,16.2329,16.2384,213900.0
2009-11-02 15:00:00,29.4,29.49,29.36,29.46,414400.0,16.2384,16.2881,16.2163,16.2716,414400.0
2009-11-02 15:30:00,29.46,29.63,29.43,29.58,515500.0,16.2716,16.3655,16.255,16.3378,515500.0
2009-11-03 09:30:00,29.54,29.54,29.3,29.52,145500.0,16.3158,16.3158,16.1832,16.3047,145500.0
2009-11-03 10:00:00,29.52,29.64,29.37,29.38,159800.0,16.3047,16.371,16.2219,16.2274,159800.0
2009-11-03 10:30:00,29.38,29.59,29.33,29.46,92800.0,16.2274,16.3434,16.1998,16.2716,92800.0
2009-11-03 11:00:00,29.47,29.52,29.3,29.39,141400.0,16.2771,16.3047,16.1832,16.2329,141400.0
2009-11-03 11:30:00,29.38,29.41,29.25,29.32,139000.0,16.2274,16.244,16.1556,16.1942,139000.0
2009-11-03 12:00:00,29.32,29.4,29.25,29.31,119900.0,16.1942,16.2384,16.1556,16.1887,119900.0
2009-11-03 12:30:00,29.32,29.49,29.32,29.35,66200.0,16.1942,16.2881,16.1942,16.2108,66200.0
2009-11-03 13:00:00,29.34,29.44,29.31,29.33,101100.0,16.2053,16.2605,16.1887,16.1998,101100.0
2009-11-03 13:30:00,29.32,29.49,29.32,29.48,133300.0,16.1942,16.2881,16.1942,16.2826,133300.0
2009-11-03 14:00:00,29.48,29.51,29.37,29.41,142800.0,16.2826,16.2992,16.2219,16.244,142800.0
2009-11-03 14:30:00,29.4,29.43,29.27,29.27,172100.0,16.2384,16.255,16.1666,16.1666,172100.0
2009-11-03 15:00:00,29.28,29.33,29.2,29.26,194500.0,16.1721,16.1998,16.128,16.1611,194500.0
2009-11-03 15:30:00,29.27,29.36,29.25,29.31,390900.0,16.1666,16.2163,16.1556,16.1887,390900.0
2009-11-04 09:30:00,29.44,29.5,29.3,29.5,147700.0,16.2605,16.2937,16.1832,16.2937,147700.0
2009-11-04 10:00:00,29.5,29.64,29.45,29.55,236300.0,16.2937,16.371,16.266,16.3213,236300.0
2009-11-04 10:30:00,29.55,29.7,29.52,29.66,170500.0,16.3213,16.4041,16.3047,16.382,170500.0
2009-11-04 11:00:00,29.66,29.87,29.64,29.86,310300.0,16.382,16.498,16.371,16.4925,310300.0
2009-11-04 11:30:00,29.86,30.05,29.83,30.02,363100.0,16.4925,16.5974,16.4759,16.5809,363100.0
2009-11-04 12:00:00,30.01,30.14,29.96,30.09,314500.0,16.5753,16.6472,16.5477,16.6195,314500.0
2009-11-04 12:30:00,30.08,30.16,30.05,30.14,207300.0,16.614,16.6582,16.5974,16.6472,207300.0
2009-11-04 13:00:00,30.14,30.2,30.11,30.2,198300.0,16.6472,16.6803,16.6306,16.6803,198300.0
2009-11-04 13:30:00,30.2,30.21,30.14,30.2,210500.0,16.6803,16.6858,16.6472,16.6803,210500.0
2009-11-04 14:00:00,30.2,30.26,30.0,30.05,426500.0,16.6803,16.7134,16.5698,16.5974,426500.0
2009-11-04 14:30:00,30.05,30.38,30.01,30.3,475400.0,16.5974,16.7797,16.5753,16.7355,475400.0
2009-11-04 15:00:00,30.29,30.29,30.1,30.13,308500.0,16.73,16.73,16.6251,16.6416,308500.0
2009-11-04 15:30:00,30.13,30.16,29.84,29.88,643800.0,16.6416,16.6582,16.4815,16.5035,643800.0
2009-11-05 09:30:00,30.12,30.4,29.96,30.38,229800.0,16.6361,16.7908,16.5477,16.7797,229800.0
2009-11-05 10:00:00,30.38,30.52,30.34,30.34,223600.0,16.7797,16.857,16.7576,16.7576,223600.0
2009-11-05 10:30:00,30.35,30.51,30.3,30.5,169200.0,16.7631,16.8515,16.7355,16.846,169200.0
2009-11-05 11:00:00,30.5,30.7,30.48,30.68,227500.0,16.846,16.9565,16.8349,16.9454,227500.0
2009-11-05 11:30:00,30.67,30.73,30.55,30.61,410200.0,16.9399,16.973,16.8736,16.9067,410200.0
2009-11-05 12:00:00,30.61,30.71,30.59,30.65,232400.0,16.9067,16.962,16.8957,16.9288,232400.0
2009-11-05 12:30:00,30.65,30.7,30.62,30.68,173900.0,16.9288,16.9565,16.9123,16.9454,173900.0
2009-11-05 13:00:00,30.68,30.69,30.53,30.54,93400.0,16.9454,16.9509,16.8626,16.8681,93400.0
2009-11-05 13:30:00,30.54,30.59,30.49,30.49,122600.0,16.8681,16.8957,16.8405,16.8405,122600.0
2009-11-05 14:00:00,30.5,30.51,30.41,30.42,183900.0,16.846,16.8515,16.7963,16.8018,183900.0
2009-11-05 14:30:00,30.44,30.56,30.42,30.54,143600.0,16.8128,16.8791,16.8018,16.8681,143600.0
2009-11-05 15:00:00,30.53,30.56,30.46,30.49,161200.0,16.8626,16.8791,16.8239,16.8405,161200.0
2009-11-05 15:30:00,30.49,30.66,30.45,30.62,480400.0,16.8405,16.9344,16.8184,16.9123,480400.0
2009-11-06 09:30:00,30.55,30.67,30.3,30.64,235800.0,16.8736,16.9399,16.7355,16.9233,235800.0
2009-11-06 10:00:00,30.65,30.68,30.51,30.52,138200.0,16.9288,16.9454,16.8515,16.857,138200.0
2009-11-06 10:30:00,30.52,30.58,30.41,30.52,202900.0,16.857,16.8902,16.7963,16.857,202900.0
2009-11-06 11:00:00,30.53,30.68,30.48,30.68,150900.0,16.8626,16.9454,16.8349,16.9454,150900.0
2009-11-06 11:30:00,30.68,30.72,30.57,30.58,171700.0,16.9454,16.9675,16.8847,16.8902,171700.0
2009-11-06 12:00:00,30.59,30.66,30.56,30.6,103700.0,16.8957,16.9344,16.8791,16.9012,103700.0
2009-11-06 12:30:00,30.61,30.66,30.59,30.62,108300.0,16.9067,16.9344,16.8957,16.9123,108300.0
2009-11-06 13:00:00,30.63,30.7,30.59,30.67,91000.0,16.9178,16.9565,16.8957,16.9399,91000.0
2009-11-06 13:30:00,30.68,30.76,30.65,30.67,108900.0,16.9454,16.9896,16.9288,16.9399,108900.0
2009-11-06 14:00:00,30.68,30.7,30.61,30.62,88500.0,16.9454,16.9565,16.9067,16.9123,88500.0
2009-11-06 14:30:00,30.62,30.63,30.52,30.53,133500.0,16.9123,16.9178,16.857,16.8626,133500.0
2009-11-06 15:00:00,30.53,30.53,30.42,30.51,231700.0,16.8626,16.8626,16.8018,16.8515,231700.0
2009-11-06 15:30:00,30.52,30.59,30.44,30.58,489600.0,16.857,16.8957,16.8128,16.8902,489600.0
2009-11-09 09:30:00,30.72,30.88,30.62,30.8,208400.0,16.9675,17.0559,16.9123,17.0117,208400.0
2009-11-09 10:00:00,30.82,30.85,30.73,30.75,287600.0,17.0227,17.0393,16.973,16.9841,287600.0
2009-11-09 10:30:00,30.76,30.83,30.75,30.8,140900.0,16.9896,17.0283,16.9841,17.0117,140900.0
2009-11-09 11:00:00,30.81,30.84,30.73,30.83,190700.0,17.0172,17.0338,16.973,17.0283,190700.0
2009-11-09 11:30:00,30.82,30.83,30.74,30.75,153900.0,17.0227,17.0283,16.9785,16.9841,153900.0
2009-11-09 12:00:00,30.75,30.87,30.74,30.84,117500.0,16.9841,17.0503,16.9785,17.0338,117500.0
2009-11-09 12:30:00,30.84,30.91,30.81,30.91,113200.0,17.0338,17.0724,17.0172,17.0724,113200.0
2009-11-09 13:00:00,30.91,30.96,30.87,30.87,190300.0,17.0724,17.1001,17.0503,17.0503,190300.0
2009-11-09 13:30:00,30.87,30.98,30.83,30.97,203300.0,17.0503,17.1111,17.0283,17.1056,203300.0
2009-11-09 14:00:00,30.96,31.01,30.93,31.0,167900.0,17.1001,17.1277,17.0835,17.1222,167900.0
2009-11-09 14:30:00,31.0,31.05,30.99,31.02,178500.0,17.1222,17.1498,17.1166,17.1332,178500.0
2009-11-09 15:00:00,31.02,31.04,30.96,30.96,229700.0,17.1332,17.1442,17.1001,17.1001,229700.0
2009-11-09 15:30:00,30.96,31.13,30.95,31.12,677700.0,17.1001,17.194,17.0945,17.1884,677700.0
2009-11-10 09:30:00,31.03,31.44,30.98,31.35,293200.0,17.1387,17.3652,17.1111,17.3155,293200.0
2009-11-10 10:00:00,31.34,31.49,31.31,31.44,308500.0,17.3099,17.3928,17.2934,17.3652,308500.0
2009-11-10 10:30:00,31.44,31.53,31.39,31.51,310800.0,17.3652,17.4149,17.3376,17.4038,310800.0
2009-11-10 11:00:00,31.5,31.54,31.47,31.5,194400.0,17.3983,17.4204,17.3817,17.3983,194400.0
2009-11-10 11:30:00,31.49,31.5,31.29,31.29,190100.0,17.3928,17.3983,17.2823,17.2823,190100.0
2009-11-10 12:00:00,31.3,31.3,31.19,31.19,231900.0,17.2879,17.2879,17.2271,17.2271,231900.0
2009-11-10 12:30:00,31.19,31.27,31.19,31.24,129700.0,17.2271,17.2713,17.2271,17.2547,129700.0
2009-11-10 13:00:00,31.23,31.27,31.17,31.23,165900.0,17.2492,17.2713,17.216,17.2492,165900.0
2009-11-10 13:30:00,31.23,31.31,31.21,31.31,103200.0,17.2492,17.2934,17.2381,17.2934,103200.0
2009-11-10 14:00:00,31.3,31.39,31.29,31.36,167200.0,17.2879,17.3376,17.2823,17.321,167200.0
2009-11-10 14:30:00,31.37,31.41,31.33,31.35,125000.0,17.3265,17.3486,17.3044,17.3155,125000.0
2009-11-10 15:00:00,31.35,31.38,31.29,31.37,183500.0,17.3155,17.332,17.2823,17.3265,183500.0
2009-11-10 15:30:00,31.36,31.43,31.33,31.43,398100.0,17.321,17.3597,17.3044,17.3597,398100.0
2009-11-11 09:30:00,31.59,31.59,31.3,31.39,166100.0,17.448,17.448,17.2879,17.3376,166100.0
2009-11-11 10:00:00,31.4,31.53,31.37,31.5,225200.0,17.3431,17.4149,17.3265,17.3983,225200.0
2009-11-11 10:30:00,31.51,31.51,31.19,31.28,178000.0,17.4038,17.4038,17.2271,17.2768,178000.0
2009-11-11 11:00:00,31.27,31.31,31.16,31.21,174500.0,17.2713,17.2934,17.2105,17.2381,174500.0
2009-11-11 11:30:00,31.21,31.23,31.07,31.13,133500.0,17.2381,17.2492,17.1608,17.194,133500.0
2009-11-11 12:00:00,31.12,31.22,31.12,31.22,107900.0,17.1884,17.2437,17.1884,17.2437,107900.0
2009-11-11 12:30:00,31.22,31.33,31.22,31.23,138100.0,17.2437,17.3044,17.2437,17.2492,138100.0
2009-11-11 13:00:00,31.24,31.33,31.23,31.32,132400.0,17.2547,17.3044,17.2492,17.2989,132400.0
2009-11-11 13:30:00,31.32,31.35,31.26,31.34,302200.0,17.2989,17.3155,17.2658,17.3099,302200.0
2009-11-11 14:00:00,31.34,31.37,31.26,31.3,202600.0,17.3099,17.3265,17.2658,17.2879,202600.0
2009-11-11 14:30:00,31.3,31.33,31.27,31.3,196800.0,17.2879,17.3044,17.2713,17.2879,196800.0
2009-11-11 15:00:00,31.3,31.32,31.28,31.28,269600.0,17.2879,17.2989,17.2768,17.2768,269600.0
2009-11-11 15:30:00,31.28,31.31,31.23,31.31,440700.0,17.2768,17.2934,17.2492,17.2934,440700.0
2009-11-12 09:30:00,31.28,31.4,31.12,31.34,221500.0,17.2768,17.3431,17.1884,17.3099,221500.0
2009-11-12 10:00:00,31.34,31.42,31.23,31.31,261300.0,17.3099,17.3541,17.2492,17.2934,261300.0
2009-11-12 10:30:00,31.31,31.4,31.27,31.29,190200.0,17.2934,17.3431,17.2713,17.2823,190200.0
2009-11-12 11:00:00,31.29,31.31,31.21,31.25,262900.0,17.2823,17.2934,17.2381,17.2602,262900.0
2009-11-12 11:30:00,31.25,31.37,31.21,31.36,255800.0,17.2602,17.3265,17.2381,17.321,255800.0
2009-11-12 12:00:00,31.35,31.6,31.35,31.45,917100.0,17.3155,17.4535,17.3155,17.3707,917100.0
2009-11-12 12:30:00,31.45,31.6,31.28,31.29,547900.0,17.3707,17.4535,17.2768,17.2823,547900.0
2009-11-12 13:00:00,31.3,31.3,31.13,31.16,229900.0,17.2879,17.2879,17.194,17.2105,229900.0
2009-11-12 13:30:00,31.16,31.23,31.11,31.14,163600.0,17.2105,17.2492,17.1829,17.1995,163600.0
2009-11-12 14:00:00,31.13,31.16,31.07,31.08,144500.0,17.194,17.2105,17.1608,17.1663,144500.0
2009-11-12 14:30:00,31.09,31.11,31.03,31.06,240800.0,17.1719,17.1829,17.1387,17.1553,240800.0
2009-11-12 15:00:00,31.06,31.12,30.98,31.11,314500.0,17.1553,17.1884,17.1111,17.1829,314500.0
2009-11-12 15:30:00,31.11,31.13,31.0,31.09,641100.0,17.1829,17.194,17.1222,17.1719,641100.0
2009-11-13 09:30:00,31.12,31.45,31.12,31.22,243500.0,17.1884,17.3707,17.1884,17.2437,243500.0
2009-11-13 10:00:00,31.23,31.27,31.1,31.16,313900.0,17.2492,17.2713,17.1774,17.2105,313900.0
2009-11-13 10:30:00,31.16,31.51,31.14,31.44,255100.0,17.2105,17.4038,17.1995,17.3652,255100.0
2009-11-13 11:00:00,31.44,31.51,31.35,31.41,259000.0,17.3652,17.4038,17.3155,17.3486,259000.0
2009-11-13 11:30:00,31.41,31.49,31.33,31.46,188600.0,17.3486,17.3928,17.3044,17.3762,188600.0
2009-11-13 12:00:00,31.45,31.6,31.44,31.52,442500.0,17.3707,17.4535,17.3652,17.4094,442500.0
2009-11-13 12:30:00,31.53,31.6,31.5,31.53,178200.0,17.4149,17.4535,17.3983,17.4149,178200.0
2009-11-13 13:00:00,31.52,31.54,31.47,31.54,114100.0,17.4094,17.4204,17.3817,17.4204,114100.0
2009-11-13 13:30:00,31.54,31.54,31.49,31.5,198300.0,17.4204,17.4204,17.3928,17.3983,198300.0
2009-11-13 14:00:00,31.51,31.55,31.4,31.43,184800.0,17.4038,17.4259,17.3431,17.3597,184800.0
2009-11-13 14:30:00,31.43,31.49,31.36,31.42,231100.0,17.3597,17.3928,17.321,17.3541,231100.0
2009-11-13 15:00:00,31.42,31.43,31.31,31.33,236200.0,17.3541,17.3597,17.2934,17.3044,236200.0
2009-11-13 15:30:00,31.33,31.41,31.32,31.37,506800.0,17.3044,17.3486,17.2989,17.3265,506800.0
2009-11-16 09:30:00,31.6,31.74,31.49,31.74,143400.0,17.4535,17.5309,17.3928,17.5309,143400.0
2009-11-16 10:00:00,31.74,31.75,31.65,31.66,170500.0,17.5309,17.5364,17.4812,17.4867,170500.0
2009-11-16 10:30:00,31.66,31.71,31.64,31.65,105800.0,17.4867,17.5143,17.4756,17.4812,105800.0
2009-11-16 11:00:00,31.65,31.7,31.63,31.68,103600.0,17.4812,17.5088,17.4701,17.4977,103600.0
2009-11-16 11:30:00,31.69,31.73,31.62,31.62,99600.0,17.5033,17.5254,17.4646,17.4646,99600.0
2009-11-16 12:00:00,31.63,31.63,31.43,31.53,239300.0,17.4701,17.4701,17.3597,17.4149,239300.0
2009-11-16 12:30:00,31.53,31.62,31.5,31.58,160500.0,17.4149,17.4646,17.3983,17.4425,160500.0
2009-11-16 13:00:00,31.58,31.7,31.57,31.58,502400.0,17.4425,17.5088,17.437,17.4425,502400.0
2009-11-16 13:30:00,31.58,31.65,31.58,31.59,86100.0,17.4425,17.4812,17.4425,17.448,86100.0
2009-11-16 14:00:00,31.6,31.71,31.6,31.64,135900.0,17.4535,17.5143,17.4535,17.4756,135900.0
2009-11-16 14:30:00,31.65,31.68,31.56,31.61,120500.0,17.4812,17.4977,17.4315,17.4591,120500.0
2009-11-16 15:00:00,31.61,31.63,31.49,31.57,177400.0,17.4591,17.4701,17.3928,17.437,177400.0
2009-11-16 15:30:00,31.57,31.71,31.56,31.7,471600.0,17.437,17.5143,17.4315,17.5088,471600.0
2009-11-17 09:30:00,31.67,31.71,31.52,31.61,201000.0,17.4922,17.5143,17.4094,17.4591,201000.0
2009-11-17 10:00:00,31.62,31.75,31.61,31.73,183100.0,17.4646,17.5364,17.4591,17.5254,183100.0
2009-11-17 10:30:00,31.72,31.72,31.64,31.7,104200.0,17.5198,17.5198,17.4756,17.5088,104200.0
2009-11-17 11:00:00,31.69,31.75,31.6,31.69,340100.0,17.5033,17.5364,17.4535,17.5033,340100.0
2009-11-17 11:30:00,31.68,31.69,31.55,31.55,83500.0,17.4977,17.5033,17.4259,17.4259,83500.0
2009-11-17 12:00:00,31.56,31.57,31.51,31.53,97900.0,17.4315,17.437,17.4038,17.4149,97900.0
2009-11-17 12:30:00,31.53,31.58,31.53,31.54,74200.0,17.4149,17.4425,17.4149,17.4204,74200.0
2009-11-17 13:00:00,31.54,31.57,31.49,31.51,92700.0,17.4204,17.437,17.3928,17.4038,92700.0
2009-11-17 13:30:00,31.51,31.56,31.47,31.52,107000.0,17.4038,17.4315,17.3817,17.4094,107000.0
2009-11-17 14:00:00,31.51,31.54,31.48,31.5,74400.0,17.4038,17.4204,17.3873,17.3983,74400.0
2009-11-17 14:30:00,31.5,31.52,31.43,31.46,154600.0,17.3983,17.4094,17.3597,17.3762,154600.0
2009-11-17 15:00:00,31.47,31.53,31.46,31.48,107800.0,17.3817,17.4149,17.3762,17.3873,107800.0
2009-11-17 15:30:00,31.48,31.61,31.48,31.6,294600.0,17.3873,17.4591,17.3873,17.4535,294600.0
2009-11-18 09:30:00,31.57,31.63,31.39,31.43,156400.0,17.437,17.4701,17.3376,17.3597,156400.0
2009-11-18 10:00:00,31.42,31.45,31.4,31.42,141600.0,17.3541,17.3707,17.3431,17.3541,141600.0
2009-11-18 10:30:00,31.43,31.53,31.42,31.52,107000.0,17.3597,17.4149,17.3541,17.4094,107000.0
2009-11-18 11:00:00,31.53,31.57,31.46,31.47,90200.0,17.4149,17.437,17.3762,17.3817,90200.0
2009-11-18 11:30:00,31.47,31.5,31.45,31.49,260400.0,17.3817,17.3983,17.3707,17.3928,260400.0
2009-11-18 12:00:00,31.49,31.52,31.42,31.45,75900.0,17.3928,17.4094,17.3541,17.3707,75900.0
2009-11-18 12:30:00,31.45,31.45,31.38,31.38,220400.0,17.3707,17.3707,17.332,17.332,220400.0
2009-11-18 13:00:00,31.39,31.4,31.31,31.35,82500.0,17.3376,17.3431,17.2934,17.3155,82500.0
2009-11-18 13:30:00,31.36,31.42,31.36,31.38,96500.0,17.321,17.3541,17.321,17.332,96500.0
2009-11-18 14:00:00,31.38,31.44,31.37,31.41,74800.0,17.332,17.3652,17.3265,17.3486,74800.0
2009-11-18 14:30:00,31.41,31.42,31.27,31.3,126900.0,17.3486,17.3541,17.2713,17.2879,126900.0
2009-11-18 15:00:00,31.3,31.34,31.29,31.31,150700.0,17.2879,17.3099,17.2823,17.2934,150700.0
2009-11-18 15:30:00,31.32,31.35,31.24,31.34,484500.0,17.2989,17.3155,17.2547,17.3099,484500.0
2009-11-19 09:30:00,31.21,31.35,30.86,30.93,272300.0,17.2381,17.3155,17.0448,17.0835,272300.0
2009-11-19 10:00:00,30.95,31.09,30.93,31.09,141200.0,17.0945,17.1719,17.0835,17.1719,141200.0
2009-11-19 10:30:00,31.07,31.1,30.95,30.96,105000.0,17.1608,17.1774,17.0945,17.1001,105000.0
2009-11-19 11:00:00,30.97,31.0,30.89,30.92,98300.0,17.1056,17.1222,17.0614,17.078,98300.0
2009-11-19 11:30:00,30.93,30.94,30.89,30.9,56600.0,17.0835,17.089,17.0614,17.0669,56600.0
2009-11-19 12:00:00,30.9,30.92,30.85,30.87,63300.0,17.0669,17.078,17.0393,17.0503,63300.0
2009-11-19 12:30:00,30.86,30.9,30.74,30.75,168600.0,17.0448,17.0669,16.9785,16.9841,168600.0
2009-11-19 13:00:00,30.75,30.75,30.64,30.64,133900.0,16.9841,16.9841,16.9233,16.9233,133900.0
2009-11-19 13:30:00,30.65,30.65,30.62,30.63,94000.0,16.9288,16.9288,16.9123,16.9178,94000.0
2009-11-19 14:00:00,30.63,30.65,30.54,30.57,227000.0,16.9178,16.9288,16.8681,16.8847,227000.0
2009-11-19 14:30:00,30.57,30.61,30.55,30.61,238700.0,16.8847,16.9067,16.8736,16.9067,238700.0
2009-11-19 15:00:00,30.61,30.66,30.56,30.66,255700.0,16.9067,16.9344,16.8791,16.9344,255700.0
2009-11-19 15:30:00,30.66,30.78,30.65,30.69,328800.0,16.9344,17.0006,16.9288,16.9509,328800.0
2009-11-20 09:30:00,30.77,30.86,30.62,30.7,601100.0,16.9951,17.0448,16.9123,16.9565,601100.0
2009-11-20 10:00:00,30.69,30.86,30.68,30.86,147400.0,16.9509,17.0448,16.9454,17.0448,147400.0
2009-11-20 10:30:00,30.87,30.97,30.82,30.84,245700.0,17.0503,17.1056,17.0227,17.0338,245700.0
2009-11-20 11:00:00,30.84,30.87,30.82,30.87,249700.0,17.0338,17.0503,17.0227,17.0503,249700.0
2009-11-20 11:30:00,30.87,30.89,30.82,30.87,135800.0,17.0503,17.0614,17.0227,17.0503,135800.0
2009-11-20 12:00:00,30.88,30.99,30.84,30.99,103700.0,17.0559,17.1166,17.0338,17.1166,103700.0
2009-11-20 12:30:00,30.99,31.03,30.92,30.98,103800.0,17.1166,17.1387,17.078,17.1111,103800.0
2009-11-20 13:00:00,30.97,31.07,30.97,31.07,99100.0,17.1056,17.1608,17.1056,17.1608,99100.0
2009-11-20 13:30:00,31.07,31.13,31.05,31.12,131800.0,17.1608,17.194,17.1498,17.1884,131800.0
2009-11-20 14:00:00,31.12,31.19,31.11,31.18,112300.0,17.1884,17.2271,17.1829,17.2216,112300.0
2009-11-20 14:30:00,31.17,31.18,31.04,31.05,143300.0,17.216,17.2216,17.1442,17.1498,143300.0
2009-11-20 15:00:00,31.05,31.07,31.03,31.06,194800.0,17.1498,17.1608,17.1387,17.1553,194800.0
2009-11-20 15:30:00,31.05,31.12,31.04,31.07,360900.0,17.1498,17.1884,17.1442,17.1608,360900.0
2009-11-23 09:30:00,31.31,31.54,31.24,31.45,193800.0,17.2934,17.4204,17.2547,17.3707,193800.0
2009-11-23 10:00:00,31.44,31.59,31.42,31.59,260500.0,17.3652,17.448,17.3541,17.448,260500.0
2009-11-23 10:30:00,31.59,31.63,31.51,31.62,208800.0,17.448,17.4701,17.4038,17.4646,208800.0
2009-11-23 11:00:00,31.62,31.71,31.61,31.66,176800.0,17.4646,17.5143,17.4591,17.4867,176800.0
2009-11-23 11:30:00,31.67,31.67,31.55,31.55,89000.0,17.4922,17.4922,17.4259,17.4259,89000.0
2009-11-23 12:00:00,31.55,31.56,31.45,31.45,160600.0,17.4259,17.4315,17.3707,17.3707,160600.0
2009-11-23 12:30:00,31.45,31.5,31.43,31.44,125800.0,17.3707,17.3983,17.3597,17.3652,125800.0
2009-11-23 13:00:00,31.44,31.45,31.36,31.36,67200.0,17.3652,17.3707,17.321,17.321,67200.0
2009-11-23 13:30:00,31.37,31.38,31.29,31.29,82000.0,17.3265,17.332,17.2823,17.2823,82000.0
2009-11-23 14:00:00,31.3,31.35,31.27,31.28,137800.0,17.2879,17.3155,17.2713,17.2768,137800.0
2009-11-23 14:30:00,31.29,31.32,31.26,31.26,108200.0,17.2823,17.2989,17.2658,17.2658,108200.0
2009-11-23 15:00:00,31.27,31.34,31.26,31.34,134900.0,17.2713,17.3099,17.2658,17.3099,134900.0
2009-11-23 15:30:00,31.33,31.35,31.21,31.34,544400.0,17.3044,17.3155,17.2381,17.3099,544400.0
2009-11-24 09:30:00,31.35,31.42,31.17,31.17,188900.0,17.3155,17.3541,17.216,17.216,188900.0
2009-11-24 10:00:00,31.18,31.31,31.13,31.25,180000.0,17.2216,17.2934,17.194,17.2602,180000.0
2009-11-24 10:30:00,31.26,31.36,31.22,31.27,257200.0,17.2658,17.321,17.2437,17.2713,257200.0
2009-11-24 11:00:00,31.27,31.28,31.07,31.08,199800.0,17.2713,17.2768,17.1608,17.1663,199800.0
2009-11-24 11:30:00,31.08,31.12,31.02,31.1,178700.0,17.1663,17.1884,17.1332,17.1774,178700.0
2009-11-24 12:00:00,31.11,31.11,31.04,31.04,207500.0,17.1829,17.1829,17.1442,17.1442,207500.0
2009-11-24 12:30:00,31.05,31.06,30.95,30.95,149400.0,17.1498,17.1553,17.0945,17.0945,149400.0
2009-11-24 13:00:00,30.96,31.04,30.95,31.02,175900.0,17.1001,17.1442,17.0945,17.1332,175900.0
2009-11-24 13:30:00,31.03,31.03,31.0,31.02,126400.0,17.1387,17.1387,17.1222,17.1332,126400.0
2009-11-24 14:00:00,31.03,31.16,31.0,31.15,160400.0,17.1387,17.2105,17.1222,17.205,160400.0
2009-11-24 14:30:00,31.15,31.19,31.15,31.18,218600.0,17.205,17.2271,17.205,17.2216,218600.0
2009-11-24 15:00:00,31.18,31.19,31.14,31.17,232300.0,17.2216,17.2271,17.1995,17.216,232300.0
2009-11-24 15:30:00,31.16,31.26,31.12,31.25,533800.0,17.2105,17.2658,17.1884,17.2602,533800.0
2009-11-25 09:30:00,31.23,31.4,31.2,31.38,132900.0,17.2492,17.3431,17.2326,17.332,132900.0
2009-11-25 10:00:00,31.38,31.43,31.35,31.4,179900.0,17.332,17.3597,17.3155,17.3431,179900.0
2009-11-25 10:30:00,31.41,31.48,31.41,31.45,152900.0,17.3486,17.3873,17.3486,17.3707,152900.0
2009-11-25 11:00:00,31.45,31.48,31.41,31.42,145800.0,17.3707,17.3873,17.3486,17.3541,145800.0
2009-11-25 11:30:00,31.43,31.43,31.34,31.34,121800.0,17.3597,17.3597,17.3099,17.3099,121800.0
2009-11-25 12:00:00,31.35,31.36,31.31,31.31,92500.0,17.3155,17.321,17.2934,17.2934,92500.0
2009-11-25 12:30:00,31.32,31.34,31.31,31.33,95800.0,17.2989,17.3099,17.2934,17.3044,95800.0
2009-11-25 13:00:00,31.33,31.43,31.33,31.42,69100.0,17.3044,17.3597,17.3044,17.3541,69100.0
2009-11-25 13:30:00,31.43,31.52,31.42,31.52,80900.0,17.3597,17.4094,17.3541,17.4094,80900.0
2009-11-25 14:00:00,31.52,31.56,31.47,31.55,106800.0,17.4094,17.4315,17.3817,17.4259,106800.0
2009-11-25 14:30:00,31.56,31.64,31.52,31.6,137100.0,17.4315,17.4756,17.4094,17.4535,137100.0
2009-11-25 15:00:00,31.59,31.6,31.53,31.57,107100.0,17.448,17.4535,17.4149,17.437,107100.0
2009-11-25 15:30:00,31.57,31.6,31.56,31.59,201800.0,17.437,17.4535,17.4315,17.448,201800.0
2009-11-27 09:30:00,30.88,31.09,30.77,30.88,204500.0,17.0559,17.1719,16.9951,17.0559,204500.0
2009-11-27 10:00:00,30.88,31.05,30.86,31.03,146800.0,17.0559,17.1498,17.0448,17.1387,146800.0
2009-11-27 10:30:00,31.03,31.3,30.98,31.25,99000.0,17.1387,17.2879,17.1111,17.2602,99000.0
2009-11-27 11:00:00,31.25,31.27,30.98,30.98,151800.0,17.2602,17.2713,17.1111,17.1111,151800.0
2009-11-27 11:30:00,30.98,31.0,30.9,30.93,99300.0,17.1111,17.1222,17.0669,17.0835,99300.0
2009-11-27 12:00:00,30.92,30.95,30.9,30.92,112800.0,17.078,17.0945,17.0669,17.078,112800.0
2009-11-27 12:30:00,30.91,31.05,30.86,30.87,194800.0,17.0724,17.1498,17.0448,17.0503,194800.0
2009-11-30 09:30:00,30.9,31.04,30.73,30.91,202600.0,17.0669,17.1442,16.973,17.0724,202600.0
2009-11-30 10:00:00,30.91,31.04,30.91,31.03,142600.0,17.0724,17.1442,17.0724,17.1387,142600.0
2009-11-30 10:30:00,31.03,31.08,31.0,31.08,97800.0,17.1387,17.1663,17.1222,17.1663,97800.0
2009-11-30 11:00:00,31.07,31.08,31.0,31.02,163000.0,17.1608,17.1663,17.1222,17.1332,163000.0
2009-11-30 11:30:00,31.02,31.07,30.98,31.06,188900.0,17.1332,17.1608,17.1111,17.1553,188900.0
2009-11-30 12:00:00,31.07,31.16,31.06,31.14,118000.0,17.1608,17.2105,17.1553,17.1995,118000.0
2009-11-30 12:30:00,31.15,31.15,31.09,31.11,179800.0,17.205,17.205,17.1719,17.1829,179800.0
2009-11-30 13:00:00,31.12,31.24,31.11,31.2,128300.0,17.1884,17.2547,17.1829,17.2326,128300.0
2009-11-30 13:30:00,31.2,31.25,31.16,31.23,168200.0,17.2326,17.2602,17.2105,17.2492,168200.0
2009-11-30 14:00:00,31.23,31.26,31.19,31.24,215000.0,17.2492,17.2658,17.2271,17.2547,215000.0
2009-11-30 14:30:00,31.25,31.28,31.23,31.28,182300.0,17.2602,17.2768,17.2492,17.2768,182300.0
2009-11-30 15:00:00,31.28,31.4,31.23,31.39,282300.0,17.2768,17.3431,17.2492,17.3376,282300.0
2009-11-30 15:30:00,31.39,31.41,31.29,31.35,478000.0,17.3376,17.3486,17.2823,17.3155,478000.0
2009-12-01 09:30:00,31.62,31.75,31.62,31.74,194000.0,17.4646,17.5364,17.4646,17.5309,194000.0
2009-12-01 10:00:00,31.73,31.79,31.62,31.69,271500.0,17.5254,17.5585,17.4646,17.5033,271500.0
2009-12-01 10:30:00,31.69,31.74,31.61,31.63,137600.0,17.5033,17.5309,17.4591,17.4701,137600.0
2009-12-01 11:00:00,31.64,31.75,31.64,31.7,172900.0,17.4756,17.5364,17.4756,17.5088,172900.0
2009-12-01 11:30:00,31.69,31.75,31.68,31.75,304100.0,17.5033,17.5364,17.4977,17.5364,304100.0
2009-12-01 12:00:00,31.75,31.82,31.75,31.81,183100.0,17.5364,17.5751,17.5364,17.5695,183100.0
2009-12-01 12:30:00,31.8,31.85,31.8,31.84,77500.0,17.564,17.5916,17.564,17.5861,77500.0
2009-12-01 13:00:00,31.84,31.94,31.84,31.9,152100.0,17.5861,17.6413,17.5861,17.6192,152100.0
2009-12-01 13:30:00,31.91,31.94,31.84,31.85,173300.0,17.6248,17.6413,17.5861,17.5916,173300.0
2009-12-01 14:00:00,31.85,31.86,31.82,31.83,82700.0,17.5916,17.5972,17.5751,17.5806,82700.0
2009-12-01 14:30:00,31.83,31.83,31.74,31.74,284600.0,17.5806,17.5806,17.5309,17.5309,284600.0
2009-12-01 15:00:00,31.75,31.79,31.7,31.73,269900.0,17.5364,17.5585,17.5088,17.5254,269900.0
2009-12-01 15:30:00,31.73,31.76,31.67,31.7,810700.0,17.5254,17.5419,17.4922,17.5088,810700.0
2009-12-02 09:30:00,31.76,32.09,31.72,32.04,415600.0,17.5419,17.7242,17.5198,17.6966,415600.0
2009-12-02 10:00:00,32.05,32.38,32.03,32.36,296900.0,17.7021,17.8844,17.691,17.8733,296900.0
2009-12-02 10:30:00,32.35,32.35,32.18,32.28,237100.0,17.8678,17.8678,17.7739,17.8291,237100.0
2009-12-02 11:00:00,32.28,32.3,32.17,32.21,358600.0,17.8291,17.8402,17.7684,17.7905,358600.0
2009-12-02 11:30:00,32.21,32.4,32.2,32.32,456100.0,17.7905,17.8954,17.7849,17.8512,456100.0
2009-12-02 12:00:00,32.32,32.36,32.27,32.3,246800.0,17.8512,17.8733,17.8236,17.8402,246800.0
2009-12-02 12:30:00,32.3,32.31,32.27,32.3,140700.0,17.8402,17.8457,17.8236,17.8402,140700.0
2009-12-02 13:00:00,32.29,32.34,32.25,32.28,147400.0,17.8347,17.8623,17.8126,17.8291,147400.0
2009-12-02 13:30:00,32.28,32.33,32.23,32.24,348500.0,17.8291,17.8567,17.8015,17.807,348500.0
2009-12-02 14:00:00,32.24,32.35,32.2,32.31,179400.0,17.807,17.8678,17.7849,17.8457,179400.0
2009-12-02 14:30:00,32.3,32.35,32.23,32.25,344300.0,17.8402,17.8678,17.8015,17.8126,344300.0
2009-12-02 15:00:00,32.25,32.26,32.19,32.19,238900.0,17.8126,17.8181,17.7794,17.7794,238900.0
2009-12-02 15:30:00,32.2,32.32,32.18,32.29,527600.0,17.7849,17.8512,17.7739,17.8347,527600.0
2009-12-03 09:30:00,32.26,32.6,32.26,32.32,273900.0,17.8181,18.0059,17.8181,17.8512,273900.0
2009-12-03 10:00:00,32.31,32.35,32.07,32.35,410400.0,17.8457,17.8678,17.7131,17.8678,410400.0
2009-12-03 10:30:00,32.35,32.39,32.22,32.32,184600.0,17.8678,17.8899,17.796,17.8512,184600.0
2009-12-03 11:00:00,32.32,32.33,32.23,32.31,151000.0,17.8512,17.8567,17.8015,17.8457,151000.0
2009-12-03 11:30:00,32.31,32.4,32.27,32.38,157300.0,17.8457,17.8954,17.8236,17.8844,157300.0
2009-12-03 12:00:00,32.38,32.41,32.33,32.34,165300.0,17.8844,17.9009,17.8567,17.8623,165300.0
2009-12-03 12:30:00,32.34,32.38,32.33,32.33,125300.0,17.8623,17.8844,17.8567,17.8567,125300.0
2009-12-03 13:00:00,32.33,32.38,32.29,32.38,394100.0,17.8567,17.8844,17.8347,17.8844,394100.0
2009-12-03 13:30:00,32.38,32.47,32.38,32.44,174400.0,17.8844,17.9341,17.8844,17.9175,174400.0
2009-12-03 14:00:00,32.44,32.5,32.43,32.5,119200.0,17.9175,17.9506,17.912,17.9506,119200.0
2009-12-03 14:30:00,32.49,32.63,32.49,32.58,134700.0,17.9451,18.0224,17.9451,17.9948,134700.0
2009-12-03 15:00:00,32.58,32.59,32.54,32.54,131700.0,17.9948,18.0004,17.9727,17.9727,131700.0
2009-12-03 15:30:00,32.54,32.55,32.24,32.33,415400.0,17.9727,17.9783,17.807,17.8567,415400.0
2009-12-04 09:30:00,32.67,32.88,32.54,32.75,398700.0,18.0445,18.1605,17.9727,18.0887,398700.0
2009-12-04 10:00:00,32.76,32.78,32.35,32.35,417200.0,18.0942,18.1053,17.8678,17.8678,417200.0
2009-12-04 10:30:00,32.36,32.39,32.21,32.31,349500.0,17.8733,17.8899,17.7905,17.8457,349500.0
2009-12-04 11:00:00,32.31,32.37,32.22,32.22,268400.0,17.8457,17.8788,17.796,17.796,268400.0
2009-12-04 11:30:00,32.22,32.26,31.97,31.97,318900.0,17.796,17.8181,17.6579,17.6579,318900.0
2009-12-04 12:00:00,31.97,32.08,31.93,31.95,166300.0,17.6579,17.7187,17.6358,17.6469,166300.0
2009-12-04 12:30:00,31.96,32.17,31.95,32.13,137700.0,17.6524,17.7684,17.6469,17.7463,137700.0
2009-12-04 13:00:00,32.13,32.2,32.05,32.06,296100.0,17.7463,17.7849,17.7021,17.7076,296100.0
2009-12-04 13:30:00,32.06,32.06,31.9,31.9,183500.0,17.7076,17.7076,17.6192,17.6192,183500.0
2009-12-04 14:00:00,31.91,31.91,31.74,31.8,233100.0,17.6248,17.6248,17.5309,17.564,233100.0
2009-12-04 14:30:00,31.8,32.06,31.8,32.02,181000.0,17.564,17.7076,17.564,17.6855,181000.0
2009-12-04 15:00:00,32.02,32.11,31.99,32.08,236300.0,17.6855,17.7352,17.669,17.7187,236300.0
2009-12-04 15:30:00,32.08,32.22,32.08,32.17,465200.0,17.7187,17.796,17.7187,17.7684,465200.0
2009-12-07 09:30:00,31.88,32.09,31.77,32.03,274700.0,17.7911,17.9083,17.7297,17.8748,274700.0
2009-12-07 10:00:00,32.03,32.05,31.85,31.92,220500.0,17.8748,17.886,17.7744,17.8134,220500.0
2009-12-07 10:30:00,31.92,31.99,31.82,31.84,355600.0,17.8134,17.8525,17.7576,17.7688,355600.0
2009-12-07 11:00:00,31.84,31.87,31.81,31.84,122600.0,17.7688,17.7855,17.752,17.7688,122600.0
2009-12-07 11:30:00,31.85,31.89,31.85,31.87,106800.0,17.7744,17.7967,17.7744,17.7855,106800.0
2009-12-07 12:00:00,31.88,31.88,31.87,31.88,135100.0,17.7911,17.7911,17.7855,17.7911,135100.0
2009-12-07 12:30:00,31.88,31.99,31.87,31.91,366900.0,17.7911,17.8525,17.7855,17.8078,366900.0
2009-12-07 13:00:00,31.91,32.09,31.91,32.07,136000.0,17.8078,17.9083,17.8078,17.8971,136000.0
2009-12-07 13:30:00,32.08,32.14,32.06,32.13,147600.0,17.9027,17.9362,17.8916,17.9306,147600.0
2009-12-07 14:00:00,32.14,32.14,32.1,32.13,118900.0,17.9362,17.9362,17.9139,17.9306,118900.0
2009-12-07 14:30:00,32.13,32.13,31.88,31.93,164400.0,17.9306,17.9306,17.7911,17.819,164400.0
2009-12-07 15:00:00,31.93,31.99,31.88,31.96,139700.0,17.819,17.8525,17.7911,17.8357,139700.0
2009-12-07 15:30:00,31.96,32.03,31.93,32.01,454100.0,17.8357,17.8748,17.819,17.8637,454100.0
2009-12-08 09:30:00,31.92,31.94,31.57,31.74,242300.0,17.8134,17.8246,17.6181,17.713,242300.0
2009-12-08 10:00:00,31.74,31.98,31.72,31.9,205500.0,17.713,17.8469,17.7018,17.8023,205500.0
2009-12-08 10:30:00,31.9,32.0,31.81,31.88,125600.0,17.8023,17.8581,17.752,17.7911,125600.0
2009-12-08 11:00:00,31.88,32.04,31.88,31.89,146700.0,17.7911,17.8804,17.7911,17.7967,146700.0
2009-12-08 11:30:00,31.9,32.04,31.89,31.89,162100.0,17.8023,17.8804,17.7967,17.7967,162100.0
2009-12-08 12:00:00,31.9,32.0,31.89,31.99,93200.0,17.8023,17.8581,17.7967,17.8525,93200.0
2009-12-08 12:30:00,31.98,31.99,31.82,31.92,114900.0,17.8469,17.8525,17.7576,17.8134,114900.0
2009-12-08 13:00:00,31.93,31.96,31.81,31.84,165500.0,17.819,17.8357,17.752,17.7688,165500.0
2009-12-08 13:30:00,31.84,31.9,31.83,31.87,113600.0,17.7688,17.8023,17.7632,17.7855,113600.0
2009-12-08 14:00:00,31.86,31.88,31.78,31.8,160600.0,17.7799,17.7911,17.7353,17.7465,160600.0
2009-12-08 14:30:00,31.81,31.83,31.77,31.81,196800.0,17.752,17.7632,17.7297,17.752,196800.0
2009-12-08 15:00:00,31.82,31.94,31.81,31.9,194100.0,17.7576,17.8246,17.752,17.8023,194100.0
2009-12-08 15:30:00,31.91,31.95,31.78,31.9,660500.0,17.8078,17.8302,17.7353,17.8023,660500.0
2009-12-09 09:30:00,31.91,32.05,31.8,31.88,280800.0,17.8078,17.886,17.7465,17.7911,280800.0
2009-12-09 10:00:00,31.89,31.9,31.8,31.88,145800.0,17.7967,17.8023,17.7465,17.7911,145800.0
2009-12-09 10:30:00,31.88,31.91,31.78,31.84,215600.0,17.7911,17.8078,17.7353,17.7688,215600.0
2009-12-09 11:00:00,31.84,31.9,31.83,31.88,80200.0,17.7688,17.8023,17.7632,17.7911,80200.0
2009-12-09 11:30:00,31.89,31.95,31.86,31.92,106500.0,17.7967,17.8302,17.7799,17.8134,106500.0
2009-12-09 12:00:00,31.93,31.98,31.9,31.93,113100.0,17.819,17.8469,17.8023,17.819,113100.0
2009-12-09 12:30:00,31.94,31.96,31.91,31.95,86100.0,17.8246,17.8357,17.8078,17.8302,86100.0
2009-12-09 13:00:00,31.96,31.96,31.81,31.88,153500.0,17.8357,17.8357,17.752,17.7911,153500.0
2009-12-09 13:30:00,31.87,31.97,31.81,31.92,132600.0,17.7855,17.8413,17.752,17.8134,132600.0
2009-12-09 14:00:00,31.92,32.04,31.92,31.96,144400.0,17.8134,17.8804,17.8134,17.8357,144400.0
2009-12-09 14:30:00,31.97,32.09,31.97,32.08,168800.0,17.8413,17.9083,17.8413,17.9027,168800.0
2009-12-09 15:00:00,32.07,32.17,32.07,32.14,256200.0,17.8971,17.9529,17.8971,17.9362,256200.0
2009-12-09 15:30:00,32.14,32.23,32.12,32.21,400600.0,17.9362,17.9864,17.925,17.9753,400600.0
2009-12-10 09:30:00,32.37,32.77,32.37,32.5,255900.0,18.0646,18.2878,18.0646,18.1371,255900.0
2009-12-10 10:00:00,32.52,32.54,32.28,32.44,159800.0,18.1483,18.1594,18.0143,18.1036,159800.0
2009-12-10 10:30:00,32.44,32.51,32.42,32.44,130100.0,18.1036,18.1427,18.0925,18.1036,130100.0
2009-12-10 11:00:00,32.43,32.51,32.4,32.47,150500.0,18.098,18.1427,18.0813,18.1204,150500.0
2009-12-10 11:30:00,32.46,32.5,32.43,32.46,184600.0,18.1148,18.1371,18.098,18.1148,184600.0
2009-12-10 12:00:00,32.47,32.48,32.38,32.4,123200.0,18.1204,18.1259,18.0701,18.0813,123200.0
2009-12-10 12:30:00,32.4,32.62,32.39,32.62,143900.0,18.0813,18.2041,18.0757,18.2041,143900.0
2009-12-10 13:00:00,32.62,32.68,32.58,32.67,211900.0,18.2041,18.2376,18.1817,18.232,211900.0
2009-12-10 13:30:00,32.68,32.78,32.67,32.77,200600.0,18.2376,18.2934,18.232,18.2878,200600.0
2009-12-10 14:00:00,32.78,32.81,32.71,32.78,203100.0,18.2934,18.3101,18.2543,18.2934,203100.0
2009-12-10 14:30:00,32.78,32.78,32.7,32.74,129600.0,18.2934,18.2934,18.2487,18.271,129600.0
2009-12-10 15:00:00,32.74,32.75,32.65,32.7,246700.0,18.271,18.2766,18.2208,18.2487,246700.0
2009-12-10 15:30:00,32.69,32.78,32.66,32.77,450100.0,18.2431,18.2934,18.2264,18.2878,450100.0
2009-12-11 09:30:00,33.0,33.08,32.7,32.92,228200.0,18.4161,18.4608,18.2487,18.3715,228200.0
2009-12-11 10:00:00,32.93,33.1,32.91,33.1,156300.0,18.3771,18.4719,18.3659,18.4719,156300.0
2009-12-11 10:30:00,33.1,33.17,33.07,33.17,208800.0,18.4719,18.511,18.4552,18.511,208800.0
2009-12-11 11:00:00,33.16,33.17,33.04,33.08,219400.0,18.5054,18.511,18.4385,18.4608,219400.0
2009-12-11 11:30:00,33.07,33.15,33.06,33.13,122500.0,18.4552,18.4998,18.4496,18.4887,122500.0
2009-12-11 12:00:00,33.13,33.24,33.12,33.21,204900.0,18.4887,18.5501,18.4831,18.5333,204900.0
2009-12-11 12:30:00,33.21,33.25,33.2,33.24,106700.0,18.5333,18.5557,18.5277,18.5501,106700.0
2009-12-11 13:00:00,33.25,33.28,33.23,33.23,125600.0,18.5557,18.5724,18.5445,18.5445,125600.0
2009-12-11 13:30:00,33.23,33.3,33.22,33.3,174400.0,18.5445,18.5836,18.5389,18.5836,174400.0
2009-12-11 14:00:00,33.29,33.47,33.29,33.4,206900.0,18.578,18.6784,18.578,18.6394,206900.0
2009-12-11 14:30:00,33.4,33.41,33.34,33.34,153100.0,18.6394,18.6449,18.6059,18.6059,153100.0
2009-12-11 15:00:00,33.35,33.36,33.3,33.35,137700.0,18.6115,18.617,18.5836,18.6115,137700.0
2009-12-11 15:30:00,33.36,33.43,33.28,33.43,463300.0,18.617,18.6561,18.5724,18.6561,463300.0
2009-12-14 09:30:00,33.68,33.74,33.39,33.39,197100.0,18.7956,18.8291,18.6338,18.6338,197100.0
2009-12-14 10:00:00,33.39,33.5,33.33,33.46,189000.0,18.6338,18.6952,18.6003,18.6728,189000.0
2009-12-14 10:30:00,33.46,33.67,33.42,33.59,269000.0,18.6728,18.79,18.6505,18.7454,269000.0
2009-12-14 11:00:00,33.59,33.6,33.41,33.46,192900.0,18.7454,18.751,18.6449,18.6728,192900.0
2009-12-14 11:30:00,33.46,33.52,33.4,33.44,95600.0,18.6728,18.7063,18.6394,18.6617,95600.0
2009-12-14 12:00:00,33.44,33.48,33.42,33.48,103600.0,18.6617,18.684,18.6505,18.684,103600.0
2009-12-14 12:30:00,33.47,33.5,33.39,33.39,135600.0,18.6784,18.6952,18.6338,18.6338,135600.0
2009-12-14 13:00:00,33.38,33.4,33.25,33.26,174000.0,18.6282,18.6394,18.5557,18.5612,174000.0
2009-12-14 13:30:00,33.26,33.36,33.17,33.36,168300.0,18.5612,18.617,18.511,18.617,168300.0
2009-12-14 14:00:00,33.35,33.46,33.34,33.46,163800.0,18.6115,18.6728,18.6059,18.6728,163800.0
2009-12-14 14:30:00,33.45,33.52,33.45,33.47,212500.0,18.6673,18.7063,18.6673,18.6784,212500.0
2009-12-14 15:00:00,33.46,33.51,33.42,33.42,155100.0,18.6728,18.7007,18.6505,18.6505,155100.0
2009-12-14 15:30:00,33.43,33.5,33.42,33.48,307000.0,18.6561,18.6952,18.6505,18.684,307000.0
2009-12-15 09:30:00,33.44,33.49,33.11,33.13,201800.0,18.6617,18.6896,18.4775,18.4887,201800.0
2009-12-15 10:00:00,33.12,33.35,33.11,33.34,201400.0,18.4831,18.6115,18.4775,18.6059,201400.0
2009-12-15 10:30:00,33.35,33.43,33.29,33.3,147900.0,18.6115,18.6561,18.578,18.5836,147900.0
2009-12-15 11:00:00,33.3,33.48,33.29,33.46,351900.0,18.5836,18.684,18.578,18.6728,351900.0
2009-12-15 11:30:00,33.45,33.57,33.43,33.56,197800.0,18.6673,18.7342,18.6561,18.7287,197800.0
2009-12-15 12:00:00,33.56,33.59,33.53,33.53,297200.0,18.7287,18.7454,18.7119,18.7119,297200.0
2009-12-15 12:30:00,33.53,33.58,33.53,33.56,238600.0,18.7119,18.7398,18.7119,18.7287,238600.0
2009-12-15 13:00:00,33.55,33.83,33.51,33.78,607400.0,18.7231,18.8793,18.7007,18.8514,607400.0
2009-12-15 13:30:00,33.77,33.87,33.71,33.83,402900.0,18.8458,18.9017,18.8124,18.8793,402900.0
2009-12-15 14:00:00,33.83,33.88,33.73,33.73,336500.0,18.8793,18.9072,18.8235,18.8235,336500.0
2009-12-15 14:30:00,33.73,33.77,33.73,33.74,161900.0,18.8235,18.8458,18.8235,18.8291,161900.0
2009-12-15 15:00:00,33.74,33.75,33.68,33.73,264600.0,18.8291,18.8347,18.7956,18.8235,264600.0
2009-12-15 15:30:00,33.72,33.77,33.67,33.76,461700.0,18.8179,18.8458,18.79,18.8403,461700.0
2009-12-16 09:30:00,33.8,34.14,33.69,33.85,229000.0,18.8626,19.0523,18.8012,18.8905,229000.0
2009-12-16 10:00:00,33.85,33.94,33.66,33.67,280900.0,18.8905,18.9407,18.7845,18.79,280900.0
2009-12-16 10:30:00,33.68,33.78,33.67,33.69,197100.0,18.7956,18.8514,18.79,18.8012,197100.0
2009-12-16 11:00:00,33.69,33.76,33.69,33.73,221100.0,18.8012,18.8403,18.8012,18.8235,221100.0
2009-12-16 11:30:00,33.73,33.79,33.72,33.77,109900.0,18.8235,18.857,18.8179,18.8458,109900.0
2009-12-16 12:00:00,33.76,33.78,33.73,33.76,105000.0,18.8403,18.8514,18.8235,18.8403,105000.0
2009-12-16 12:30:00,33.76,33.76,33.65,33.68,102500.0,18.8403,18.8403,18.7789,18.7956,102500.0
2009-12-16 13:00:00,33.67,33.69,33.67,33.69,80000.0,18.79,18.8012,18.79,18.8012,80000.0
2009-12-16 13:30:00,33.68,33.75,33.68,33.74,140400.0,18.7956,18.8347,18.7956,18.8291,140400.0
2009-12-16 14:00:00,33.75,33.94,33.73,33.93,369700.0,18.8347,18.9407,18.8235,18.9351,369700.0
2009-12-16 14:30:00,33.92,33.94,33.75,33.81,192200.0,18.9296,18.9407,18.8347,18.8682,192200.0
2009-12-16 15:00:00,33.81,33.81,33.66,33.67,274400.0,18.8682,18.8682,18.7845,18.79,274400.0
2009-12-16 15:30:00,33.66,33.7,33.61,33.67,370700.0,18.7845,18.8068,18.7566,18.79,370700.0
2009-12-17 09:30:00,33.64,33.64,33.26,33.31,206700.0,18.7733,18.7733,18.5612,18.5891,206700.0
2009-12-17 10:00:00,33.31,33.57,33.28,33.55,138300.0,18.5891,18.7342,18.5724,18.7231,138300.0
2009-12-17 10:30:00,33.56,33.66,33.47,33.62,72200.0,18.7287,18.7845,18.6784,18.7621,72200.0
2009-12-17 11:00:00,33.62,33.72,33.54,33.62,106200.0,18.7621,18.8179,18.7175,18.7621,106200.0
2009-12-17 11:30:00,33.61,33.7,33.55,33.56,102200.0,18.7566,18.8068,18.7231,18.7287,102200.0
2009-12-17 12:00:00,33.57,33.57,33.48,33.48,83800.0,18.7342,18.7342,18.684,18.684,83800.0
2009-12-17 12:30:00,33.47,33.48,33.33,33.33,131500.0,18.6784,18.684,18.6003,18.6003,131500.0
2009-12-17 13:00:00,33.34,33.48,33.33,33.45,129500.0,18.6059,18.684,18.6003,18.6673,129500.0
2009-12-17 13:30:00,33.46,33.5,33.4,33.49,122800.0,18.6728,18.6952,18.6394,18.6896,122800.0
2009-12-17 14:00:00,33.49,33.5,33.42,33.45,131600.0,18.6896,18.6952,18.6505,18.6673,131600.0
2009-12-17 14:30:00,33.45,33.51,33.34,33.34,171900.0,18.6673,18.7007,18.6059,18.6059,171900.0
2009-12-17 15:00:00,33.34,33.38,33.27,33.28,182000.0,18.6059,18.6282,18.5668,18.5724,182000.0
2009-12-17 15:30:00,33.27,33.45,33.27,33.4,494100.0,18.5668,18.6673,18.5668,18.6394,494100.0
2009-12-18 09:30:00,33.57,33.65,33.38,33.63,959200.0,18.7342,18.7789,18.6282,18.7677,959200.0
2009-12-18 10:00:00,33.61,33.74,33.49,33.65,238300.0,18.7566,18.8291,18.6896,18.7789,238300.0
2009-12-18 10:30:00,33.64,33.65,33.36,33.39,182300.0,18.7733,18.7789,18.617,18.6338,182300.0
2009-12-18 11:00:00,33.39,33.39,33.23,33.34,144400.0,18.6338,18.6338,18.5445,18.6059,144400.0
2009-12-18 11:30:00,33.33,33.43,33.25,33.42,149900.0,18.6003,18.6561,18.5557,18.6505,149900.0
2009-12-18 12:00:00,33.42,33.51,33.29,33.46,160300.0,18.6505,18.7007,18.578,18.6728,160300.0
2009-12-18 12:30:00,33.45,33.46,33.34,33.41,163900.0,18.6673,18.6728,18.6059,18.6449,163900.0
2009-12-18 13:00:00,33.41,33.43,33.35,33.42,214600.0,18.6449,18.6561,18.6115,18.6505,214600.0
2009-12-18 13:30:00,33.42,33.45,33.37,33.39,164600.0,18.6505,18.6673,18.6226,18.6338,164600.0
2009-12-18 14:00:00,33.4,33.46,33.37,33.43,180100.0,18.6394,18.6728,18.6226,18.6561,180100.0
2009-12-18 14:30:00,33.42,33.43,33.33,33.4,148400.0,18.6505,18.6561,18.6003,18.6394,148400.0
2009-12-18 15:00:00,33.4,33.48,33.38,33.41,297800.0,18.6394,18.684,18.6282,18.6449,297800.0
2009-12-18 15:30:00,33.41,33.5,33.38,33.47,715000.0,18.6449,18.6952,18.6282,18.6784,715000.0
2009-12-21 09:30:00,33.5,33.96,33.41,33.75,184900.0,18.6952,18.9519,18.6449,18.8347,184900.0
2009-12-21 10:00:00,33.76,33.85,33.72,33.74,83300.0,18.8403,18.8905,18.8179,18.8291,83300.0
2009-12-21 10:30:00,33.74,33.89,33.74,33.78,153800.0,18.8291,18.9128,18.8291,18.8514,153800.0
2009-12-21 11:00:00,33.78,33.87,33.75,33.77,170600.0,18.8514,18.9017,18.8347,18.8458,170600.0
2009-12-21 11:30:00,33.77,33.84,33.76,33.83,178000.0,18.8458,18.8849,18.8403,18.8793,178000.0
2009-12-21 12:00:00,33.82,33.85,33.75,33.76,172300.0,18.8737,18.8905,18.8347,18.8403,172300.0
2009-12-21 12:30:00,33.76,33.79,33.73,33.76,223400.0,18.8403,18.857,18.8235,18.8403,223400.0
2009-12-21 13:00:00,33.76,33.77,33.71,33.75,119400.0,18.8403,18.8458,18.8124,18.8347,119400.0
2009-12-21 13:30:00,33.75,33.76,33.74,33.75,108600.0,18.8347,18.8403,18.8291,18.8347,108600.0
2009-12-21 14:00:00,33.75,33.76,33.72,33.74,108000.0,18.8347,18.8403,18.8179,18.8291,108000.0
2009-12-21 14:30:00,33.74,33.75,33.7,33.74,162700.0,18.8291,18.8347,18.8068,18.8291,162700.0
2009-12-21 15:00:00,33.74,33.74,33.6,33.65,244700.0,18.8291,18.8291,18.751,18.7789,244700.0
2009-12-21 15:30:00,33.65,33.67,33.58,33.61,353500.0,18.7789,18.79,18.7398,18.7566,353500.0
2009-12-22 09:30:00,33.78,33.86,33.59,33.61,128900.0,18.8514,18.8961,18.7454,18.7566,128900.0
2009-12-22 10:00:00,33.61,33.82,33.5,33.58,163500.0,18.7566,18.8737,18.6952,18.7398,163500.0
2009-12-22 10:30:00,33.59,33.59,33.38,33.42,89500.0,18.7454,18.7454,18.6282,18.6505,89500.0
2009-12-22 11:00:00,33.42,33.5,33.35,33.38,148100.0,18.6505,18.6952,18.6115,18.6282,148100.0
2009-12-22 11:30:00,33.38,33.39,33.31,33.36,99600.0,18.6282,18.6338,18.5891,18.617,99600.0
2009-12-22 12:00:00,33.37,33.37,33.26,33.3,89100.0,18.6226,18.6226,18.5612,18.5836,89100.0
2009-12-22 12:30:00,33.29,33.31,33.22,33.26,89300.0,18.578,18.5891,18.5389,18.5612,89300.0
2009-12-22 13:00:00,33.26,33.41,33.25,33.38,98600.0,18.5612,18.6449,18.5557,18.6282,98600.0
2009-12-22 13:30:00,33.37,33.43,33.36,33.41,78700.0,18.6226,18.6561,18.617,18.6449,78700.0
2009-12-22 14:00:00,33.41,33.44,33.37,33.43,86400.0,18.6449,18.6617,18.6226,18.6561,86400.0
2009-12-22 14:30:00,33.43,33.44,33.41,33.41,85800.0,18.6561,18.6617,18.6449,18.6449,85800.0
2009-12-22 15:00:00,33.41,33.42,33.37,33.37,126700.0,18.6449,18.6505,18.6226,18.6226,126700.0
2009-12-22 15:30:00,33.37,33.39,33.29,33.32,370200.0,18.6226,18.6338,18.578,18.5947,370200.0
2009-12-23 09:30:00,33.39,33.63,33.35,33.41,106500.0,18.6338,18.7677,18.6115,18.6449,106500.0
2009-12-23 10:00:00,33.39,33.39,33.2,33.23,127800.0,18.6338,18.6338,18.5277,18.5445,127800.0
2009-12-23 10:30:00,33.24,33.25,33.16,33.19,96600.0,18.5501,18.5557,18.5054,18.5222,96600.0
2009-12-23 11:00:00,33.19,33.19,33.1,33.14,148000.0,18.5222,18.5222,18.4719,18.4943,148000.0
2009-12-23 11:30:00,33.13,33.16,33.09,33.09,137400.0,18.4887,18.5054,18.4664,18.4664,137400.0
2009-12-23 12:00:00,33.09,33.1,33.06,33.07,126100.0,18.4664,18.4719,18.4496,18.4552,126100.0
2009-12-23 12:30:00,33.07,33.15,33.06,33.15,191600.0,18.4552,18.4998,18.4496,18.4998,191600.0
2009-12-23 13:00:00,33.15,33.24,33.14,33.2,87800.0,18.4998,18.5501,18.4943,18.5277,87800.0
2009-12-23 13:30:00,33.2,33.25,33.16,33.16,116100.0,18.5277,18.5557,18.5054,18.5054,116100.0
2009-12-23 14:00:00,33.16,33.18,33.13,33.13,99000.0,18.5054,18.5166,18.4887,18.4887,99000.0
2009-12-23 14:30:00,33.14,33.17,33.11,33.11,134400.0,18.4943,18.511,18.4775,18.4775,134400.0
2009-12-23 15:00:00,33.11,33.14,33.08,33.11,158500.0,18.4775,18.4943,18.4608,18.4775,158500.0
2009-12-23 15:30:00,33.11,33.24,33.1,33.2,368900.0,18.4775,18.5501,18.4719,18.5277,368900.0
2009-12-24 09:30:00,33.31,33.6,33.3,33.47,112700.0,18.5891,18.751,18.5836,18.6784,112700.0
2009-12-24 10:00:00,33.47,33.61,33.4,33.53,104400.0,18.6784,18.7566,18.6394,18.7119,104400.0
2009-12-24 10:30:00,33.53,33.58,33.4,33.57,124000.0,18.7119,18.7398,18.6394,18.7342,124000.0
2009-12-24 11:00:00,33.55,33.55,33.48,33.49,48800.0,18.7231,18.7231,18.684,18.6896,48800.0
2009-12-24 11:30:00,33.48,33.6,33.48,33.59,87900.0,18.684,18.751,18.684,18.7454,87900.0
2009-12-24 12:00:00,33.6,33.67,33.6,33.65,111800.0,18.751,18.79,18.751,18.7789,111800.0
2009-12-24 12:30:00,33.64,33.69,33.56,33.63,177600.0,18.7733,18.8012,18.7287,18.7677,177600.0
2009-12-28 09:30:00,33.78,33.87,33.63,33.66,97200.0,18.8514,18.9017,18.7677,18.7845,97200.0
2009-12-28 10:00:00,33.67,33.76,33.64,33.67,64400.0,18.79,18.8403,18.7733,18.79,64400.0
2009-12-28 10:30:00,33.67,33.75,33.61,33.63,56300.0,18.79,18.8347,18.7566,18.7677,56300.0
2009-12-28 11:00:00,33.63,33.63,33.58,33.61,30700.0,18.7677,18.7677,18.7398,18.7566,30700.0
2009-12-28 11:30:00,33.62,33.62,33.5,33.51,74700.0,18.7621,18.7621,18.6952,18.7007,74700.0
2009-12-28 12:00:00,33.5,33.53,33.48,33.51,83400.0,18.6952,18.7119,18.684,18.7007,83400.0
2009-12-28 12:30:00,33.51,33.51,33.44,33.45,55600.0,18.7007,18.7007,18.6617,18.6673,55600.0
2009-12-28 13:00:00,33.45,33.45,33.41,33.45,39200.0,18.6673,18.6673,18.6449,18.6673,39200.0
2009-12-28 13:30:00,33.45,33.45,33.42,33.45,76400.0,18.6673,18.6673,18.6505,18.6673,76400.0
2009-12-28 14:00:00,33.45,33.56,33.41,33.56,105000.0,18.6673,18.7287,18.6449,18.7287,105000.0
2009-12-28 14:30:00,33.56,33.67,33.54,33.67,105700.0,18.7287,18.79,18.7175,18.79,105700.0
2009-12-28 15:00:00,33.66,33.68,33.63,33.66,150900.0,18.7845,18.7956,18.7677,18.7845,150900.0
2009-12-28 15:30:00,33.65,33.77,33.65,33.77,373900.0,18.7789,18.8458,18.7789,18.8458,373900.0
2009-12-29 09:30:00,33.89,33.98,33.67,33.85,90300.0,18.9128,18.963,18.79,18.8905,90300.0
2009-12-29 10:00:00,33.86,33.92,33.83,33.9,74800.0,18.8961,18.9296,18.8793,18.9184,74800.0
2009-12-29 10:30:00,33.9,33.93,33.82,33.82,50000.0,18.9184,18.9351,18.8737,18.8737,50000.0
2009-12-29 11:00:00,33.82,33.82,33.69,33.7,36500.0,18.8737,18.8737,18.8012,18.8068,36500.0
2009-12-29 11:30:00,33.7,33.77,33.69,33.72,33400.0,18.8068,18.8458,18.8012,18.8179,33400.0
2009-12-29 12:00:00,33.71,33.72,33.64,33.65,56700.0,18.8124,18.8179,18.7733,18.7789,56700.0
2009-12-29 12:30:00,33.65,33.7,33.63,33.64,73200.0,18.7789,18.8068,18.7677,18.7733,73200.0
2009-12-29 13:00:00,33.63,33.63,33.6,33.63,41700.0,18.7677,18.7677,18.751,18.7677,41700.0
2009-12-29 13:30:00,33.63,33.69,33.62,33.67,72100.0,18.7677,18.8012,18.7621,18.79,72100.0
2009-12-29 14:00:00,33.68,33.69,33.66,33.67,43400.0,18.7956,18.8012,18.7845,18.79,43400.0
2009-12-29 14:30:00,33.67,33.67,33.62,33.63,70900.0,18.79,18.79,18.7621,18.7677,70900.0
2009-12-29 15:00:00,33.62,33.69,33.62,33.67,118800.0,18.7621,18.8012,18.7621,18.79,118800.0
2009-12-29 15:30:00,33.68,33.68,33.56,33.56,284300.0,18.7956,18.7956,18.7287,18.7287,284300.0
2009-12-30 09:30:00,33.54,33.8,33.48,33.77,164000.0,18.7175,18.8626,18.684,18.8458,164000.0
2009-12-30 10:00:00,33.77,33.86,33.7,33.7,75100.0,18.8458,18.8961,18.8068,18.8068,75100.0
2009-12-30 10:30:00,33.7,33.71,33.57,33.71,76700.0,18.8068,18.8124,18.7342,18.8124,76700.0
2009-12-30 11:00:00,33.72,33.76,33.61,33.61,63300.0,18.8179,18.8403,18.7566,18.7566,63300.0
2009-12-30 11:30:00,33.61,33.73,33.59,33.69,61300.0,18.7566,18.8235,18.7454,18.8012,61300.0
2009-12-30 12:00:00,33.69,33.77,33.69,33.77,78400.0,18.8012,18.8458,18.8012,18.8458,78400.0
2009-12-30 12:30:00,33.76,33.8,33.75,33.79,75000.0,18.8403,18.8626,18.8347,18.857,75000.0
2009-12-30 13:00:00,33.79,33.84,33.77,33.77,61500.0,18.857,18.8849,18.8458,18.8458,61500.0
2009-12-30 13:30:00,33.78,33.78,33.73,33.75,58800.0,18.8514,18.8514,18.8235,18.8347,58800.0
2009-12-30 14:00:00,33.76,33.76,33.72,33.74,63800.0,18.8403,18.8403,18.8179,18.8291,63800.0
2009-12-30 14:30:00,33.74,33.79,33.73,33.76,64000.0,18.8291,18.857,18.8235,18.8403,64000.0
2009-12-30 15:00:00,33.77,33.77,33.69,33.7,91800.0,18.8458,18.8458,18.8012,18.8068,91800.0
2009-12-30 15:30:00,33.69,33.76,33.68,33.72,287700.0,18.8012,18.8403,18.7956,18.8179,287700.0
2009-12-31 09:30:00,33.91,34.0,33.67,33.81,166000.0,18.924,18.9742,18.79,18.8682,166000.0
2009-12-31 10:00:00,33.81,33.83,33.74,33.82,124800.0,18.8682,18.8793,18.8291,18.8737,124800.0
2009-12-31 10:30:00,33.81,33.83,33.69,33.76,256600.0,18.8682,18.8793,18.8012,18.8403,256600.0
2009-12-31 11:00:00,33.76,33.76,33.62,33.65,243300.0,18.8403,18.8403,18.7621,18.7789,243300.0
2009-12-31 11:30:00,33.64,33.72,33.63,33.67,91100.0,18.7733,18.8179,18.7677,18.79,91100.0
2009-12-31 12:00:00,33.67,33.74,33.66,33.74,88800.0,18.79,18.8291,18.7845,18.8291,88800.0
2009-12-31 12:30:00,33.73,33.75,33.7,33.75,121500.0,18.8235,18.8347,18.8068,18.8347,121500.0
2009-12-31 13:00:00,33.75,33.75,33.7,33.7,121800.0,18.8347,18.8347,18.8068,18.8068,121800.0
2009-12-31 13:30:00,33.71,33.72,33.66,33.69,146200.0,18.8124,18.8179,18.7845,18.8012,146200.0
2009-12-31 14:00:00,33.7,33.71,33.6,33.64,68700.0,18.8068,18.8124,18.751,18.7733,68700.0
2009-12-31 14:30:00,33.64,33.64,33.57,33.58,51000.0,18.7733,18.7733,18.7342,18.7398,51000.0
2009-12-31 15:00:00,33.58,33.61,33.5,33.54,82200.0,18.7398,18.7566,18.6952,18.7175,82200.0
2009-12-31 15:30:00,33.53,33.54,33.25,33.25,287400.0,18.7119,18.7175,18.5557,18.5557,287400.0
2010-01-04 09:30:00,33.14,33.48,32.89,33.12,403500.0,18.4943,18.684,18.3547,18.4831,403500.0
2010-01-04 10:00:00,33.14,33.24,33.01,33.14,231600.0,18.4943,18.5501,18.4217,18.4943,231600.0
2010-01-04 10:30:00,33.14,33.32,33.14,33.31,372200.0,18.4943,18.5947,18.4943,18.5891,372200.0
2010-01-04 11:00:00,33.3,33.32,33.18,33.19,202100.0,18.5836,18.5947,18.5166,18.5222,202100.0
2010-01-04 11:30:00,33.18,33.32,33.18,33.28,459600.0,18.5166,18.5947,18.5166,18.5724,459600.0
2010-01-04 12:00:00,33.29,33.32,33.26,33.32,207900.0,18.578,18.5947,18.5612,18.5947,207900.0
2010-01-04 12:30:00,33.31,33.37,33.28,33.37,336100.0,18.5891,18.6226,18.5724,18.6226,336100.0
2010-01-04 13:00:00,33.36,33.41,33.35,33.4,151200.0,18.617,18.6449,18.6115,18.6394,151200.0
2010-01-04 13:30:00,33.4,33.4,33.34,33.39,220000.0,18.6394,18.6394,18.6059,18.6338,220000.0
2010-01-04 14:00:00,33.39,33.41,33.38,33.4,240700.0,18.6338,18.6449,18.6282,18.6394,240700.0
2010-01-04 14:30:00,33.41,33.47,33.39,33.44,346000.0,18.6449,18.6784,18.6338,18.6617,346000.0
2010-01-04 15:00:00,33.44,33.48,33.44,33.45,463800.0,18.6617,18.684,18.6617,18.6673,463800.0
2010-01-04 15:30:00,33.45,33.64,33.44,33.62,1108100.0,18.6673,18.7733,18.6617,18.7621,1108100.0
2010-01-05 09:30:00,33.65,33.66,33.44,33.44,228900.0,18.7789,18.7845,18.6617,18.6617,228900.0
2010-01-05 10:00:00,33.45,33.6,33.43,33.56,275800.0,18.6673,18.751,18.6561,18.7287,275800.0
2010-01-05 10:30:00,33.55,33.59,33.48,33.58,207300.0,18.7231,18.7454,18.684,18.7398,207300.0
2010-01-05 11:00:00,33.59,33.63,33.54,33.55,280700.0,18.7454,18.7677,18.7175,18.7231,280700.0
2010-01-05 11:30:00,33.55,33.71,33.52,33.69,293600.0,18.7231,18.8124,18.7063,18.8012,293600.0
2010-01-05 12:00:00,33.7,33.75,33.65,33.7,707900.0,18.8068,18.8347,18.7789,18.8068,707900.0
2010-01-05 12:30:00,33.71,33.74,33.45,33.53,978300.0,18.8124,18.8291,18.6673,18.7119,978300.0
2010-01-05 13:00:00,33.53,33.62,33.49,33.58,557000.0,18.7119,18.7621,18.6896,18.7398,557000.0
2010-01-05 13:30:00,33.58,33.64,33.57,33.63,187800.0,18.7398,18.7733,18.7342,18.7677,187800.0
2010-01-05 14:00:00,33.62,33.7,33.57,33.58,401700.0,18.7621,18.8068,18.7342,18.7398,401700.0
2010-01-05 14:30:00,33.58,33.58,33.53,33.57,265700.0,18.7398,18.7398,18.7119,18.7342,265700.0
2010-01-05 15:00:00,33.56,33.57,33.49,33.53,442100.0,18.7287,18.7342,18.6896,18.7119,442100.0
2010-01-05 15:30:00,33.54,33.68,33.53,33.61,994300.0,18.7175,18.7956,18.7119,18.7566,994300.0
2010-01-06 09:30:00,33.63,33.74,33.45,33.54,206200.0,18.7677,18.8291,18.6673,18.7175,206200.0
2010-01-06 10:00:00,33.54,33.58,33.5,33.57,152700.0,18.7175,18.7398,18.6952,18.7342,152700.0
2010-01-06 10:30:00,33.57,33.58,33.35,33.35,178700.0,18.7342,18.7398,18.6115,18.6115,178700.0
2010-01-06 11:00:00,33.35,33.38,33.3,33.3,230900.0,18.6115,18.6282,18.5836,18.5836,230900.0
2010-01-06 11:30:00,33.31,33.37,33.17,33.25,272700.0,18.5891,18.6226,18.511,18.5557,272700.0
2010-01-06 12:00:00,33.25,33.31,33.22,33.29,122500.0,18.5557,18.5891,18.5389,18.578,122500.0
2010-01-06 12:30:00,33.28,33.45,33.28,33.37,139300.0,18.5724,18.6673,18.5724,18.6226,139300.0
2010-01-06 13:00:00,33.37,33.43,33.34,33.38,134000.0,18.6226,18.6561,18.6059,18.6282,134000.0
2010-01-06 13:30:00,33.37,33.46,33.28,33.44,200000.0,18.6226,18.6728,18.5724,18.6617,200000.0
2010-01-06 14:00:00,33.44,33.46,33.26,33.26,194900.0,18.6617,18.6728,18.5612,18.5612,194900.0
2010-01-06 14:30:00,33.26,33.33,33.23,33.28,147700.0,18.5612,18.6003,18.5445,18.5724,147700.0
2010-01-06 15:00:00,33.28,33.36,33.24,33.34,220200.0,18.5724,18.617,18.5501,18.6059,220200.0
2010-01-06 15:30:00,33.34,33.43,33.31,33.41,670600.0,18.6059,18.6561,18.5891,18.6449,670600.0
2010-01-07 09:30:00,33.29,33.39,33.07,33.17,93600.0,18.578,18.6338,18.4552,18.511,93600.0
2010-01-07 10:00:00,33.17,33.25,33.05,33.05,108900.0,18.511,18.5557,18.444,18.444,108900.0
2010-01-07 10:30:00,33.04,33.16,33.04,33.1,138000.0,18.4385,18.5054,18.4385,18.4719,138000.0
2010-01-07 11:00:00,33.1,33.19,33.07,33.11,145300.0,18.4719,18.5222,18.4552,18.4775,145300.0
2010-01-07 11:30:00,33.11,33.23,33.09,33.2,157300.0,18.4775,18.5445,18.4664,18.5277,157300.0
2010-01-07 12:00:00,33.2,33.21,33.09,33.09,67700.0,18.5277,18.5333,18.4664,18.4664,67700.0
2010-01-07 12:30:00,33.1,33.1,33.0,33.01,81400.0,18.4719,18.4719,18.4161,18.4217,81400.0
2010-01-07 13:00:00,33.0,33.07,33.0,33.04,63800.0,18.4161,18.4552,18.4161,18.4385,63800.0
2010-01-07 13:30:00,33.04,33.05,32.98,32.98,103400.0,18.4385,18.444,18.405,18.405,103400.0
2010-01-07 14:00:00,32.99,33.0,32.94,32.97,100600.0,18.4106,18.4161,18.3827,18.3994,100600.0
2010-01-07 14:30:00,32.96,33.01,32.95,32.95,116100.0,18.3938,18.4217,18.3882,18.3882,116100.0
2010-01-07 15:00:00,32.95,32.97,32.88,32.91,218700.0,18.3882,18.3994,18.3492,18.3659,218700.0
2010-01-07 15:30:00,32.92,33.02,32.92,33.0,334700.0,18.3715,18.4273,18.3715,18.4161,334700.0
2010-01-08 09:30:00,32.79,33.01,32.62,32.82,182000.0,18.2989,18.4217,18.2041,18.3157,182000.0
2010-01-08 10:00:00,32.83,32.85,32.71,32.72,85100.0,18.3213,18.3324,18.2543,18.2599,85100.0
2010-01-08 10:30:00,32.72,32.74,32.63,32.69,101100.0,18.2599,18.271,18.2097,18.2431,101100.0
2010-01-08 11:00:00,32.7,32.78,32.67,32.72,86900.0,18.2487,18.2934,18.232,18.2599,86900.0
2010-01-08 11:30:00,32.72,32.77,32.68,32.74,61900.0,18.2599,18.2878,18.2376,18.271,61900.0
2010-01-08 12:00:00,32.74,32.81,32.71,32.76,120000.0,18.271,18.3101,18.2543,18.2822,120000.0
2010-01-08 12:30:00,32.77,32.83,32.74,32.74,89800.0,18.2878,18.3213,18.271,18.271,89800.0
2010-01-08 13:00:00,32.75,32.78,32.7,32.75,114400.0,18.2766,18.2934,18.2487,18.2766,114400.0
2010-01-08 13:30:00,32.74,32.79,32.67,32.69,73600.0,18.271,18.2989,18.232,18.2431,73600.0
2010-01-08 14:00:00,32.68,32.74,32.64,32.7,91500.0,18.2376,18.271,18.2152,18.2487,91500.0
2010-01-08 14:30:00,32.7,32.75,32.68,32.73,101500.0,18.2487,18.2766,18.2376,18.2655,101500.0
2010-01-08 15:00:00,32.74,32.81,32.71,32.78,129400.0,18.271,18.3101,18.2543,18.2934,129400.0
2010-01-08 15:30:00,32.78,32.91,32.77,32.85,290200.0,18.2934,18.3659,18.2878,18.3324,290200.0
2010-01-11 09:30:00,32.85,32.98,32.61,32.98,239700.0,18.3324,18.405,18.1985,18.405,239700.0
2010-01-11 10:00:00,32.98,33.04,32.82,32.83,366600.0,18.405,18.4385,18.3157,18.3213,366600.0
2010-01-11 10:30:00,32.84,32.87,32.79,32.81,389500.0,18.3268,18.3436,18.2989,18.3101,389500.0
2010-01-11 11:00:00,32.82,32.89,32.75,32.84,342800.0,18.3157,18.3547,18.2766,18.3268,342800.0
2010-01-11 11:30:00,32.85,32.86,32.76,32.77,160100.0,18.3324,18.338,18.2822,18.2878,160100.0
2010-01-11 12:00:00,32.76,32.88,32.76,32.87,84900.0,18.2822,18.3492,18.2822,18.3436,84900.0
2010-01-11 12:30:00,32.87,32.88,32.69,32.72,150500.0,18.3436,18.3492,18.2431,18.2599,150500.0
2010-01-11 13:00:00,32.72,32.8,32.72,32.76,127000.0,18.2599,18.3045,18.2599,18.2822,127000.0
2010-01-11 13:30:00,32.77,32.8,32.67,32.67,94000.0,18.2878,18.3045,18.232,18.232,94000.0
2010-01-11 14:00:00,32.67,32.76,32.66,32.73,159400.0,18.232,18.2822,18.2264,18.2655,159400.0
2010-01-11 14:30:00,32.73,32.92,32.73,32.92,394000.0,18.2655,18.3715,18.2655,18.3715,394000.0
2010-01-11 15:00:00,32.92,33.02,32.91,33.01,297400.0,18.3715,18.4273,18.3659,18.4217,297400.0
2010-01-11 15:30:00,33.01,33.05,33.0,33.03,414400.0,18.4217,18.444,18.4161,18.4329,414400.0
2010-01-12 09:30:00,32.42,32.63,32.35,32.49,424800.0,18.0925,18.2097,18.0534,18.1315,424800.0
2010-01-12 10:00:00,32.48,32.74,32.4,32.73,409800.0,18.1259,18.271,18.0813,18.2655,409800.0
2010-01-12 10:30:00,32.73,32.75,32.62,32.69,225400.0,18.2655,18.2766,18.2041,18.2431,225400.0
2010-01-12 11:00:00,32.7,32.94,32.68,32.93,229500.0,18.2487,18.3827,18.2376,18.3771,229500.0
2010-01-12 11:30:00,32.94,33.15,32.93,33.01,309000.0,18.3827,18.4998,18.3771,18.4217,309000.0
2010-01-12 12:00:00,33.02,33.02,32.82,32.91,124900.0,18.4273,18.4273,18.3157,18.3659,124900.0
2010-01-12 12:30:00,32.92,32.95,32.74,32.75,132200.0,18.3715,18.3882,18.271,18.2766,132200.0
2010-01-12 13:00:00,32.74,32.88,32.69,32.78,199900.0,18.271,18.3492,18.2431,18.2934,199900.0
2010-01-12 13:30:00,32.79,32.79,32.69,32.75,107000.0,18.2989,18.2989,18.2431,18.2766,107000.0
2010-01-12 14:00:00,32.75,32.77,32.62,32.68,250700.0,18.2766,18.2878,18.2041,18.2376,250700.0
2010-01-12 14:30:00,32.69,32.79,32.65,32.73,303600.0,18.2431,18.2989,18.2208,18.2655,303600.0
2010-01-12 15:00:00,32.73,32.79,32.71,32.76,284700.0,18.2655,18.2989,18.2543,18.2822,284700.0
2010-01-12 15:30:00,32.77,32.85,32.74,32.81,708300.0,18.2878,18.3324,18.271,18.3101,708300.0
2010-01-13 09:30:00,32.88,33.26,32.85,33.08,169000.0,18.3492,18.5612,18.3324,18.4608,169000.0
2010-01-13 10:00:00,33.08,33.1,32.93,33.03,158500.0,18.4608,18.4719,18.3771,18.4329,158500.0
2010-01-13 10:30:00,33.03,33.03,32.65,32.69,159500.0,18.4329,18.4329,18.2208,18.2431,159500.0
2010-01-13 11:00:00,32.69,32.74,32.6,32.74,362000.0,18.2431,18.271,18.1929,18.271,362000.0
2010-01-13 11:30:00,32.74,32.93,32.72,32.93,151100.0,18.271,18.3771,18.2599,18.3771,151100.0
2010-01-13 12:00:00,32.93,32.95,32.74,32.79,145800.0,18.3771,18.3882,18.271,18.2989,145800.0
2010-01-13 12:30:00,32.78,32.88,32.72,32.87,186600.0,18.2934,18.3492,18.2599,18.3436,186600.0
2010-01-13 13:00:00,32.87,32.95,32.86,32.95,110800.0,18.3436,18.3882,18.338,18.3882,110800.0
2010-01-13 13:30:00,32.94,32.95,32.88,32.94,111600.0,18.3827,18.3882,18.3492,18.3827,111600.0
2010-01-13 14:00:00,32.94,32.95,32.85,32.95,135800.0,18.3827,18.3882,18.3324,18.3882,135800.0
2010-01-13 14:30:00,32.95,33.03,32.94,32.99,181200.0,18.3882,18.4329,18.3827,18.4106,181200.0
2010-01-13 15:00:00,32.99,33.0,32.9,32.96,250200.0,18.4106,18.4161,18.3603,18.3938,250200.0
2010-01-13 15:30:00,32.96,33.07,32.96,33.04,325800.0,18.3938,18.4552,18.3938,18.4385,325800.0
2010-01-14 09:30:00,32.9,32.98,32.76,32.82,113200.0,18.3603,18.405,18.2822,18.3157,113200.0
2010-01-14 10:00:00,32.83,32.86,32.65,32.72,128100.0,18.3213,18.338,18.2208,18.2599,128100.0
2010-01-14 10:30:00,32.73,32.85,32.73,32.83,92000.0,18.2655,18.3324,18.2655,18.3213,92000.0
2010-01-14 11:00:00,32.83,32.9,32.76,32.9,137200.0,18.3213,18.3603,18.2822,18.3603,137200.0
2010-01-14 11:30:00,32.89,32.9,32.7,32.72,145000.0,18.3547,18.3603,18.2487,18.2599,145000.0
2010-01-14 12:00:00,32.73,32.78,32.73,32.75,141500.0,18.2655,18.2934,18.2655,18.2766,141500.0
2010-01-14 12:30:00,32.75,32.79,32.72,32.75,216500.0,18.2766,18.2989,18.2599,18.2766,216500.0
2010-01-14 13:00:00,32.75,32.76,32.66,32.7,110500.0,18.2766,18.2822,18.2264,18.2487,110500.0
2010-01-14 13:30:00,32.71,32.83,32.7,32.81,172500.0,18.2543,18.3213,18.2487,18.3101,172500.0
2010-01-14 14:00:00,32.81,32.81,32.74,32.74,124300.0,18.3101,18.3101,18.271,18.271,124300.0
2010-01-14 14:30:00,32.74,32.8,32.74,32.8,81600.0,18.271,18.3045,18.271,18.3045,81600.0
2010-01-14 15:00:00,32.8,32.83,32.75,32.79,220000.0,18.3045,18.3213,18.2766,18.2989,220000.0
2010-01-14 15:30:00,32.79,32.82,32.76,32.79,375300.0,18.2989,18.3157,18.2822,18.2989,375300.0
2010-01-15 09:30:00,32.54,32.89,32.5,32.61,643100.0,18.1594,18.3547,18.1371,18.1985,643100.0
2010-01-15 10:00:00,32.6,32.66,32.33,32.33,149400.0,18.1929,18.2264,18.0422,18.0422,149400.0
2010-01-15 10:30:00,32.33,32.33,32.17,32.25,170000.0,18.0422,18.0422,17.9529,17.9976,170000.0
2010-01-15 11:00:00,32.26,32.39,32.2,32.36,200100.0,18.0032,18.0757,17.9697,18.059,200100.0
2010-01-15 11:30:00,32.36,32.43,32.31,32.36,289000.0,18.059,18.098,18.0311,18.059,289000.0
2010-01-15 12:00:00,32.36,32.39,32.28,32.28,163700.0,18.059,18.0757,18.0143,18.0143,163700.0
2010-01-15 12:30:00,32.28,32.4,32.25,32.31,118000.0,18.0143,18.0813,17.9976,18.0311,118000.0
2010-01-15 13:00:00,32.32,32.4,32.28,32.33,148700.0,18.0367,18.0813,18.0143,18.0422,148700.0
2010-01-15 13:30:00,32.33,32.4,32.32,32.37,136400.0,18.0422,18.0813,18.0367,18.0646,136400.0
2010-01-15 14:00:00,32.37,32.41,32.3,32.3,117600.0,18.0646,18.0869,18.0255,18.0255,117600.0
2010-01-15 14:30:00,32.3,32.35,32.24,32.26,192500.0,18.0255,18.0534,17.992,18.0032,192500.0
2010-01-15 15:00:00,32.25,32.55,32.25,32.52,278600.0,17.9976,18.165,17.9976,18.1483,278600.0
2010-01-15 15:30:00,32.52,32.65,32.47,32.61,376300.0,18.1483,18.2208,18.1204,18.1985,376300.0
2010-01-19 09:30:00,32.56,32.85,32.52,32.52,181800.0,18.1706,18.3324,18.1483,18.1483,181800.0
2010-01-19 10:00:00,32.52,32.65,32.42,32.54,181700.0,18.1483,18.2208,18.0925,18.1594,181700.0
2010-01-19 10:30:00,32.54,32.82,32.54,32.75,87900.0,18.1594,18.3157,18.1594,18.2766,87900.0
2010-01-19 11:00:00,32.75,32.78,32.66,32.69,129200.0,18.2766,18.2934,18.2264,18.2431,129200.0
2010-01-19 11:30:00,32.69,32.8,32.69,32.78,97600.0,18.2431,18.3045,18.2431,18.2934,97600.0
2010-01-19 12:00:00,32.79,32.84,32.75,32.77,116200.0,18.2989,18.3268,18.2766,18.2878,116200.0
2010-01-19 12:30:00,32.77,32.78,32.7,32.71,129400.0,18.2878,18.2934,18.2487,18.2543,129400.0
2010-01-19 13:00:00,32.71,32.75,32.68,32.69,92500.0,18.2543,18.2766,18.2376,18.2431,92500.0
2010-01-19 13:30:00,32.69,32.71,32.66,32.69,112200.0,18.2431,18.2543,18.2264,18.2431,112200.0
2010-01-19 14:00:00,32.69,32.7,32.66,32.69,103800.0,18.2431,18.2487,18.2264,18.2431,103800.0
2010-01-19 14:30:00,32.69,32.82,32.68,32.8,192700.0,18.2431,18.3157,18.2376,18.3045,192700.0
2010-01-19 15:00:00,32.81,32.93,32.77,32.92,282900.0,18.3101,18.3771,18.2878,18.3715,282900.0
2010-01-19 15:30:00,32.92,32.94,32.84,32.92,337600.0,18.3715,18.3827,18.3268,18.3715,337600.0
2010-01-20 09:30:00,32.71,32.71,32.16,32.32,220900.0,18.2543,18.2543,17.9474,18.0367,220900.0
2010-01-20 10:00:00,32.3,32.42,32.17,32.17,150200.0,18.0255,18.0925,17.9529,17.9529,150200.0
2010-01-20 10:30:00,32.16,32.18,31.92,31.95,293400.0,17.9474,17.9585,17.8134,17.8302,293400.0
2010-01-20 11:00:00,31.95,32.07,31.94,32.0,198600.0,17.8302,17.8971,17.8246,17.8581,198600.0
2010-01-20 11:30:00,32.01,32.01,31.84,31.95,209400.0,17.8637,17.8637,17.7688,17.8302,209400.0
2010-01-20 12:00:00,31.95,32.06,31.95,32.0,204800.0,17.8302,17.8916,17.8302,17.8581,204800.0
2010-01-20 12:30:00,32.01,32.18,31.99,32.18,177700.0,17.8637,17.9585,17.8525,17.9585,177700.0
2010-01-20 13:00:00,32.18,32.19,32.0,32.04,156600.0,17.9585,17.9641,17.8581,17.8804,156600.0
2010-01-20 13:30:00,32.03,32.14,32.02,32.09,148400.0,17.8748,17.9362,17.8692,17.9083,148400.0
2010-01-20 14:00:00,32.09,32.11,31.96,31.99,203300.0,17.9083,17.9195,17.8357,17.8525,203300.0
2010-01-20 14:30:00,31.99,32.1,31.93,32.0,429300.0,17.8525,17.9139,17.819,17.8581,429300.0
2010-01-20 15:00:00,32.0,32.11,31.99,32.07,379000.0,17.8581,17.9195,17.8525,17.8971,379000.0
2010-01-20 15:30:00,32.07,32.26,32.06,32.23,616500.0,17.8971,18.0032,17.8916,17.9864,616500.0
2010-01-21 09:30:00,32.25,32.6,32.21,32.31,194800.0,17.9976,18.1929,17.9753,18.0311,194800.0
2010-01-21 10:00:00,32.33,32.45,32.07,32.1,240500.0,18.0422,18.1092,17.8971,17.9139,240500.0
2010-01-21 10:30:00,32.07,32.07,31.86,31.94,216100.0,17.8971,17.8971,17.7799,17.8246,216100.0
2010-01-21 11:00:00,31.95,31.95,31.75,31.87,161300.0,17.8302,17.8302,17.7186,17.7855,161300.0
2010-01-21 11:30:00,31.87,31.96,31.68,31.7,317600.0,17.7855,17.8357,17.6795,17.6907,317600.0
2010-01-21 12:00:00,31.71,31.77,31.61,31.61,155800.0,17.6962,17.7297,17.6404,17.6404,155800.0
2010-01-21 12:30:00,31.61,31.67,31.55,31.61,216800.0,17.6404,17.6739,17.6069,17.6404,216800.0
2010-01-21 13:00:00,31.61,31.81,31.52,31.74,171900.0,17.6404,17.752,17.5902,17.713,171900.0
2010-01-21 13:30:00,31.74,31.93,31.72,31.87,193300.0,17.713,17.819,17.7018,17.7855,193300.0
2010-01-21 14:00:00,31.87,31.9,31.75,31.81,159100.0,17.7855,17.8023,17.7186,17.752,159100.0
2010-01-21 14:30:00,31.81,31.87,31.69,31.71,232800.0,17.752,17.7855,17.6851,17.6962,232800.0
2010-01-21 15:00:00,31.71,31.73,31.6,31.71,256700.0,17.6962,17.7074,17.6348,17.6962,256700.0
2010-01-21 15:30:00,31.71,31.89,31.69,31.7,458400.0,17.6962,17.7967,17.6851,17.6907,458400.0
2010-01-22 09:30:00,31.68,31.74,31.32,31.55,203900.0,17.6795,17.713,17.4786,17.6069,203900.0
2010-01-22 10:00:00,31.56,31.69,31.45,31.65,117800.0,17.6125,17.6851,17.5511,17.6627,117800.0
2010-01-22 10:30:00,31.65,31.72,31.57,31.72,169700.0,17.6627,17.7018,17.6181,17.7018,169700.0
2010-01-22 11:00:00,31.73,31.81,31.56,31.72,308200.0,17.7074,17.752,17.6125,17.7018,308200.0
2010-01-22 11:30:00,31.72,31.75,31.58,31.62,138100.0,17.7018,17.7186,17.6237,17.646,138100.0
2010-01-22 12:00:00,31.63,31.7,31.56,31.64,154700.0,17.6516,17.6907,17.6125,17.6572,154700.0
2010-01-22 12:30:00,31.65,31.68,31.53,31.55,158500.0,17.6627,17.6795,17.5958,17.6069,158500.0
2010-01-22 13:00:00,31.56,31.6,31.5,31.52,131500.0,17.6125,17.6348,17.579,17.5902,131500.0
2010-01-22 13:30:00,31.52,31.54,31.4,31.48,99100.0,17.5902,17.6014,17.5232,17.5679,99100.0
2010-01-22 14:00:00,31.49,31.59,31.48,31.54,142600.0,17.5735,17.6293,17.5679,17.6014,142600.0
2010-01-22 14:30:00,31.54,31.57,31.37,31.4,225000.0,17.6014,17.6181,17.5065,17.5232,225000.0
2010-01-22 15:00:00,31.4,31.5,31.31,31.38,233100.0,17.5232,17.579,17.473,17.5121,233100.0
2010-01-22 15:30:00,31.39,31.45,31.18,31.23,726000.0,17.5177,17.5511,17.4005,17.4284,726000.0
2010-01-25 09:30:00,31.28,31.49,31.25,31.25,132000.0,17.4563,17.5735,17.4395,17.4395,132000.0
2010-01-25 10:00:00,31.22,31.4,31.13,31.38,135200.0,17.4228,17.5232,17.3726,17.5121,135200.0
2010-01-25 10:30:00,31.39,31.56,31.39,31.45,115300.0,17.5177,17.6125,17.5177,17.5511,115300.0
2010-01-25 11:00:00,31.45,31.53,31.26,31.52,132400.0,17.5511,17.5958,17.4451,17.5902,132400.0
2010-01-25 11:30:00,31.5,31.58,31.39,31.43,168300.0,17.579,17.6237,17.5177,17.54,168300.0
2010-01-25 12:00:00,31.43,31.47,31.32,31.34,127200.0,17.54,17.5623,17.4786,17.4897,127200.0
2010-01-25 12:30:00,31.35,31.43,31.31,31.36,102400.0,17.4953,17.54,17.473,17.5009,102400.0
2010-01-25 13:00:00,31.37,31.48,31.31,31.43,126800.0,17.5065,17.5679,17.473,17.54,126800.0
2010-01-25 13:30:00,31.44,31.52,31.4,31.51,125500.0,17.5456,17.5902,17.5232,17.5846,125500.0
2010-01-25 14:00:00,31.51,31.62,31.5,31.57,110000.0,17.5846,17.646,17.579,17.6181,110000.0
2010-01-25 14:30:00,31.57,31.57,31.49,31.55,119600.0,17.6181,17.6181,17.5735,17.6069,119600.0
2010-01-25 15:00:00,31.54,31.58,31.51,31.56,176800.0,17.6014,17.6237,17.5846,17.6125,176800.0
2010-01-25 15:30:00,31.55,31.61,31.39,31.44,373600.0,17.6069,17.6404,17.5177,17.5456,373600.0
2010-01-26 09:30:00,31.41,31.41,31.13,31.28,109700.0,17.5288,17.5288,17.3726,17.4563,109700.0
2010-01-26 10:00:00,31.31,31.39,31.21,31.22,200900.0,17.473,17.5177,17.4172,17.4228,200900.0
2010-01-26 10:30:00,31.22,31.23,31.02,31.11,156700.0,17.4228,17.4284,17.3112,17.3614,156700.0
2010-01-26 11:00:00,31.11,31.22,31.09,31.18,132300.0,17.3614,17.4228,17.3502,17.4005,132300.0
2010-01-26 11:30:00,31.18,31.25,31.15,31.19,129400.0,17.4005,17.4395,17.3837,17.406,129400.0
2010-01-26 12:00:00,31.2,31.29,31.15,31.26,139900.0,17.4116,17.4618,17.3837,17.4451,139900.0
2010-01-26 12:30:00,31.27,31.4,31.25,31.4,164400.0,17.4507,17.5232,17.4395,17.5232,164400.0
2010-01-26 13:00:00,31.4,31.44,31.33,31.36,142200.0,17.5232,17.5456,17.4842,17.5009,142200.0
2010-01-26 13:30:00,31.36,31.43,31.35,31.42,79700.0,17.5009,17.54,17.4953,17.5344,79700.0
2010-01-26 14:00:00,31.42,31.48,31.39,31.41,167300.0,17.5344,17.5679,17.5177,17.5288,167300.0
2010-01-26 14:30:00,31.41,31.48,31.37,31.46,87600.0,17.5288,17.5679,17.5065,17.5567,87600.0
2010-01-26 15:00:00,31.47,31.49,31.4,31.48,151500.0,17.5623,17.5735,17.5232,17.5679,151500.0
2010-01-26 15:30:00,31.48,31.51,31.26,31.29,550700.0,17.5679,17.5846,17.4451,17.4618,550700.0
2010-01-27 09:30:00,31.21,31.21,30.79,30.85,290500.0,17.4172,17.4172,17.1828,17.2163,290500.0
2010-01-27 10:00:00,30.82,30.88,30.66,30.67,183600.0,17.1996,17.233,17.1103,17.1158,183600.0
2010-01-27 10:30:00,30.68,30.69,30.55,30.65,140700.0,17.1214,17.127,17.0489,17.1047,140700.0
2010-01-27 11:00:00,30.65,30.74,30.6,30.7,120600.0,17.1047,17.1549,17.0768,17.1326,120600.0
2010-01-27 11:30:00,30.7,30.72,30.62,30.7,99800.0,17.1326,17.1437,17.0879,17.1326,99800.0
2010-01-27 12:00:00,30.7,30.72,30.7,30.72,135000.0,17.1326,17.1437,17.1326,17.1437,135000.0
2010-01-27 12:30:00,30.72,30.76,30.67,30.71,145800.0,17.1437,17.1661,17.1158,17.1382,145800.0
2010-01-27 13:00:00,30.72,30.77,30.61,30.63,141300.0,17.1437,17.1717,17.0824,17.0935,141300.0
2010-01-27 13:30:00,30.64,30.72,30.63,30.72,153400.0,17.0991,17.1437,17.0935,17.1437,153400.0
2010-01-27 14:00:00,30.72,30.74,30.39,30.59,222200.0,17.1437,17.1549,16.9596,17.0712,222200.0
2010-01-27 14:30:00,30.59,30.73,30.57,30.69,238000.0,17.0712,17.1493,17.06,17.127,238000.0
2010-01-27 15:00:00,30.68,30.74,30.57,30.7,244100.0,17.1214,17.1549,17.06,17.1326,244100.0
2010-01-27 15:30:00,30.7,30.89,30.69,30.85,405300.0,17.1326,17.2386,17.127,17.2163,405300.0
2010-01-28 09:30:00,30.91,30.93,30.48,30.56,145400.0,17.2498,17.2609,17.0098,17.0545,145400.0
2010-01-28 10:00:00,30.56,30.59,30.46,30.58,74700.0,17.0545,17.0712,16.9987,17.0656,74700.0
2010-01-28 10:30:00,30.57,30.62,30.5,30.62,76900.0,17.06,17.0879,17.021,17.0879,76900.0
2010-01-28 11:00:00,30.63,30.65,30.49,30.56,131000.0,17.0935,17.1047,17.0154,17.0545,131000.0
2010-01-28 11:30:00,30.57,30.58,30.32,30.46,177900.0,17.06,17.0656,16.9205,16.9987,177900.0
2010-01-28 12:00:00,30.46,30.48,30.39,30.45,106000.0,16.9987,17.0098,16.9596,16.9931,106000.0
2010-01-28 12:30:00,30.45,30.6,30.45,30.6,79200.0,16.9931,17.0768,16.9931,17.0768,79200.0
2010-01-28 13:00:00,30.61,30.71,30.57,30.68,110800.0,17.0824,17.1382,17.06,17.1214,110800.0
2010-01-28 13:30:00,30.67,30.73,30.63,30.63,95800.0,17.1158,17.1493,17.0935,17.0935,95800.0
2010-01-28 14:00:00,30.64,30.66,30.52,30.57,101100.0,17.0991,17.1103,17.0321,17.06,101100.0
2010-01-28 14:30:00,30.56,30.58,30.42,30.55,168300.0,17.0545,17.0656,16.9763,17.0489,168300.0
2010-01-28 15:00:00,30.54,30.63,30.5,30.63,305400.0,17.0433,17.0935,17.021,17.0935,305400.0
2010-01-28 15:30:00,30.63,30.68,30.5,30.53,945300.0,17.0935,17.1214,17.021,17.0377,945300.0
2010-01-29 09:30:00,30.83,30.87,30.51,30.81,206300.0,17.2051,17.2275,17.0266,17.194,206300.0
2010-01-29 10:00:00,30.79,30.98,30.78,30.87,233800.0,17.1828,17.2888,17.1772,17.2275,233800.0
2010-01-29 10:30:00,30.87,30.92,30.72,30.79,101600.0,17.2275,17.2554,17.1437,17.1828,101600.0
2010-01-29 11:00:00,30.78,30.82,30.73,30.79,103000.0,17.1772,17.1996,17.1493,17.1828,103000.0
2010-01-29 11:30:00,30.77,30.82,30.56,30.56,174400.0,17.1717,17.1996,17.0545,17.0545,174400.0
2010-01-29 12:00:00,30.56,30.69,30.54,30.69,129700.0,17.0545,17.127,17.0433,17.127,129700.0
2010-01-29 12:30:00,30.68,30.8,30.61,30.78,97300.0,17.1214,17.1884,17.0824,17.1772,97300.0
2010-01-29 13:00:00,30.79,30.87,30.76,30.8,139900.0,17.1828,17.2275,17.1661,17.1884,139900.0
2010-01-29 13:30:00,30.81,30.82,30.65,30.77,239900.0,17.194,17.1996,17.1047,17.1717,239900.0
2010-01-29 14:00:00,30.76,30.85,30.69,30.74,190200.0,17.1661,17.2163,17.127,17.1549,190200.0
2010-01-29 14:30:00,30.74,30.79,30.66,30.78,167400.0,17.1549,17.1828,17.1103,17.1772,167400.0
2010-01-29 15:00:00,30.79,30.79,30.58,30.61,329000.0,17.1828,17.1828,17.0656,17.0824,329000.0
2010-01-29 15:30:00,30.6,30.69,30.54,30.56,727800.0,17.0768,17.127,17.0433,17.0545,727800.0
2010-02-01 09:30:00,30.73,30.8,30.46,30.7,171800.0,17.1493,17.1884,16.9987,17.1326,171800.0
2010-02-01 10:00:00,30.7,30.82,30.62,30.67,121400.0,17.1326,17.1996,17.0879,17.1158,121400.0
2010-02-01 10:30:00,30.67,30.77,30.57,30.58,139500.0,17.1158,17.1717,17.06,17.0656,139500.0
2010-02-01 11:00:00,30.58,30.76,30.55,30.75,196600.0,17.0656,17.1661,17.0489,17.1605,196600.0
2010-02-01 11:30:00,30.76,30.77,30.65,30.65,86600.0,17.1661,17.1717,17.1047,17.1047,86600.0
2010-02-01 12:00:00,30.66,30.67,30.61,30.67,104100.0,17.1103,17.1158,17.0824,17.1158,104100.0
2010-02-01 12:30:00,30.67,30.68,30.59,30.6,128400.0,17.1158,17.1214,17.0712,17.0768,128400.0
2010-02-01 13:00:00,30.6,30.65,30.58,30.63,95900.0,17.0768,17.1047,17.0656,17.0935,95900.0
2010-02-01 13:30:00,30.63,30.64,30.5,30.5,122500.0,17.0935,17.0991,17.021,17.021,122500.0
2010-02-01 14:00:00,30.51,30.58,30.46,30.56,127700.0,17.0266,17.0656,16.9987,17.0545,127700.0
2010-02-01 14:30:00,30.57,30.6,30.51,30.51,154000.0,17.06,17.0768,17.0266,17.0266,154000.0
2010-02-01 15:00:00,30.52,30.59,30.49,30.56,200300.0,17.0321,17.0712,17.0154,17.0545,200300.0
2010-02-01 15:30:00,30.56,30.66,30.5,30.61,397500.0,17.0545,17.1103,17.021,17.0824,397500.0
2010-02-02 09:30:00,30.65,30.69,30.4,30.43,231500.0,17.1047,17.127,16.9652,16.9819,231500.0
2010-02-02 10:00:00,30.42,30.7,30.4,30.7,108400.0,16.9763,17.1326,16.9652,17.1326,108400.0
2010-02-02 10:30:00,30.71,30.9,30.71,30.9,87400.0,17.1382,17.2442,17.1382,17.2442,87400.0
2010-02-02 11:00:00,30.9,30.92,30.68,30.7,188600.0,17.2442,17.2554,17.1214,17.1326,188600.0
2010-02-02 11:30:00,30.7,30.74,30.6,30.7,172800.0,17.1326,17.1549,17.0768,17.1326,172800.0
2010-02-02 12:00:00,30.69,30.83,30.67,30.82,148800.0,17.127,17.2051,17.1158,17.1996,148800.0
2010-02-02 12:30:00,30.83,30.83,30.72,30.76,88500.0,17.2051,17.2051,17.1437,17.1661,88500.0
2010-02-02 13:00:00,30.76,30.83,30.63,30.82,173100.0,17.1661,17.2051,17.0935,17.1996,173100.0
2010-02-02 13:30:00,30.82,30.94,30.81,30.93,229700.0,17.1996,17.2665,17.194,17.2609,229700.0
2010-02-02 14:00:00,30.93,30.95,30.81,30.92,198800.0,17.2609,17.2721,17.194,17.2554,198800.0
2010-02-02 14:30:00,30.91,30.95,30.85,30.91,190600.0,17.2498,17.2721,17.2163,17.2498,190600.0
2010-02-02 15:00:00,30.9,30.92,30.83,30.87,249600.0,17.2442,17.2554,17.2051,17.2275,249600.0
2010-02-02 15:30:00,30.87,30.94,30.83,30.89,347100.0,17.2275,17.2665,17.2051,17.2386,347100.0
2010-02-03 09:30:00,30.7,30.87,30.56,30.71,105600.0,17.1326,17.2275,17.0545,17.1382,105600.0
2010-02-03 10:00:00,30.68,30.76,30.53,30.58,100900.0,17.1214,17.1661,17.0377,17.0656,100900.0
2010-02-03 10:30:00,30.57,30.73,30.56,30.71,109300.0,17.06,17.1493,17.0545,17.1382,109300.0
2010-02-03 11:00:00,30.72,30.73,30.59,30.6,45200.0,17.1437,17.1493,17.0712,17.0768,45200.0
2010-02-03 11:30:00,30.61,30.62,30.52,30.54,57300.0,17.0824,17.0879,17.0321,17.0433,57300.0
2010-02-03 12:00:00,30.52,30.61,30.52,30.58,59700.0,17.0321,17.0824,17.0321,17.0656,59700.0
2010-02-03 12:30:00,30.57,30.65,30.55,30.56,68200.0,17.06,17.1047,17.0489,17.0545,68200.0
2010-02-03 13:00:00,30.56,30.69,30.54,30.64,134900.0,17.0545,17.127,17.0433,17.0991,134900.0
2010-02-03 13:30:00,30.63,30.67,30.52,30.53,84000.0,17.0935,17.1158,17.0321,17.0377,84000.0
2010-02-03 14:00:00,30.53,30.54,30.47,30.5,253500.0,17.0377,17.0433,17.0042,17.021,253500.0
2010-02-03 14:30:00,30.5,30.53,30.44,30.51,116700.0,17.021,17.0377,16.9875,17.0266,116700.0
2010-02-03 15:00:00,30.52,30.54,30.44,30.48,124100.0,17.0321,17.0433,16.9875,17.0098,124100.0
2010-02-03 15:30:00,30.48,30.67,30.47,30.53,505900.0,17.0098,17.1158,17.0042,17.0377,505900.0
2010-02-04 09:30:00,30.32,30.4,30.15,30.2,140200.0,16.9205,16.9652,16.8257,16.8536,140200.0
2010-02-04 10:00:00,30.21,30.33,29.96,29.99,154500.0,16.8591,16.9261,16.7196,16.7364,154500.0
2010-02-04 10:30:00,29.99,30.05,29.9,29.92,99300.0,16.7364,16.7698,16.6861,16.6973,99300.0
2010-02-04 11:00:00,29.93,30.08,29.87,30.08,71300.0,16.7029,16.7866,16.6694,16.7866,71300.0
2010-02-04 11:30:00,30.07,30.12,29.9,30.06,71400.0,16.781,16.8089,16.6861,16.7754,71400.0
2010-02-04 12:00:00,30.05,30.08,29.91,29.92,70800.0,16.7698,16.7866,16.6917,16.6973,70800.0
2010-02-04 12:30:00,29.92,29.98,29.81,29.98,126800.0,16.6973,16.7308,16.6359,16.7308,126800.0
2010-02-04 13:00:00,29.98,30.11,29.94,30.11,112000.0,16.7308,16.8033,16.7085,16.8033,112000.0
2010-02-04 13:30:00,30.11,30.12,29.95,30.0,210600.0,16.8033,16.8089,16.714,16.7419,210600.0
2010-02-04 14:00:00,30.02,30.05,29.9,30.04,110400.0,16.7531,16.7698,16.6861,16.7643,110400.0
2010-02-04 14:30:00,30.03,30.04,29.93,29.93,83600.0,16.7587,16.7643,16.7029,16.7029,83600.0
2010-02-04 15:00:00,29.93,29.95,29.78,29.81,159400.0,16.7029,16.714,16.6192,16.6359,159400.0
2010-02-04 15:30:00,29.81,29.83,29.6,29.61,699100.0,16.6359,16.6471,16.5187,16.5243,699100.0
2010-02-05 09:30:00,29.61,29.74,29.26,29.4,196400.0,16.5243,16.5968,16.329,16.4071,196400.0
2010-02-05 10:00:00,29.39,29.54,29.37,29.44,124100.0,16.4015,16.4852,16.3904,16.4294,124100.0
2010-02-05 10:30:00,29.45,29.53,29.39,29.46,118600.0,16.435,16.4797,16.4015,16.4406,118600.0
2010-02-05 11:00:00,29.45,29.49,29.38,29.4,93300.0,16.435,16.4573,16.3959,16.4071,93300.0
2010-02-05 11:30:00,29.4,29.45,29.31,29.38,159500.0,16.4071,16.435,16.3569,16.3959,159500.0
2010-02-05 12:00:00,29.38,29.39,29.33,29.38,80000.0,16.3959,16.4015,16.368,16.3959,80000.0
2010-02-05 12:30:00,29.38,29.38,29.25,29.3,219800.0,16.3959,16.3959,16.3234,16.3513,219800.0
2010-02-05 13:00:00,29.31,29.37,29.18,29.21,143700.0,16.3569,16.3904,16.2843,16.3011,143700.0
2010-02-05 13:30:00,29.21,29.23,29.04,29.04,245000.0,16.3011,16.3122,16.2062,16.2062,245000.0
2010-02-05 14:00:00,29.05,29.15,29.03,29.08,283800.0,16.2118,16.2676,16.2006,16.2285,283800.0
2010-02-05 14:30:00,29.08,29.19,29.01,29.19,246900.0,16.2285,16.2899,16.1895,16.2899,246900.0
2010-02-05 15:00:00,29.19,29.51,29.17,29.44,436600.0,16.2899,16.4685,16.2787,16.4294,436600.0
2010-02-05 15:30:00,29.44,29.56,29.35,29.53,505200.0,16.4294,16.4964,16.3792,16.4797,505200.0
2010-02-08 09:30:00,29.49,29.63,29.37,29.63,155600.0,16.4573,16.5355,16.3904,16.5355,155600.0
2010-02-08 10:00:00,29.61,29.72,29.49,29.55,188000.0,16.5243,16.5857,16.4573,16.4908,188000.0
2010-02-08 10:30:00,29.54,29.7,29.5,29.63,186800.0,16.4852,16.5745,16.4629,16.5355,186800.0
2010-02-08 11:00:00,29.63,29.88,29.63,29.83,223500.0,16.5355,16.675,16.5355,16.6471,223500.0
2010-02-08 11:30:00,29.82,29.88,29.8,29.87,127100.0,16.6415,16.675,16.6303,16.6694,127100.0
2010-02-08 12:00:00,29.88,30.0,29.85,30.0,193100.0,16.675,16.7419,16.6582,16.7419,193100.0
2010-02-08 12:30:00,29.99,30.03,29.89,29.89,142300.0,16.7364,16.7587,16.6806,16.6806,142300.0
2010-02-08 13:00:00,29.89,29.9,29.68,29.73,93300.0,16.6806,16.6861,16.5634,16.5913,93300.0
2010-02-08 13:30:00,29.74,29.77,29.7,29.7,49300.0,16.5968,16.6136,16.5745,16.5745,49300.0
2010-02-08 14:00:00,29.71,29.76,29.69,29.69,44800.0,16.5801,16.608,16.5689,16.5689,44800.0
2010-02-08 14:30:00,29.68,29.72,29.61,29.63,65800.0,16.5634,16.5857,16.5243,16.5355,65800.0
2010-02-08 15:00:00,29.63,29.65,29.5,29.54,130000.0,16.5355,16.5466,16.4629,16.4852,130000.0
2010-02-08 15:30:00,29.54,29.64,29.44,29.45,370300.0,16.4852,16.541,16.4294,16.435,370300.0
2010-02-09 09:30:00,29.74,29.86,29.6,29.79,182100.0,16.5968,16.6638,16.5187,16.6247,182100.0
2010-02-09 10:00:00,29.78,30.03,29.78,29.9,229500.0,16.6192,16.7587,16.6192,16.6861,229500.0
2010-02-09 10:30:00,29.9,30.0,29.81,29.85,155600.0,16.6861,16.7419,16.6359,16.6582,155600.0
2010-02-09 11:00:00,29.83,29.87,29.73,29.83,186600.0,16.6471,16.6694,16.5913,16.6471,186600.0
2010-02-09 11:30:00,29.84,30.11,29.79,30.02,220300.0,16.6527,16.8033,16.6247,16.7531,220300.0
2010-02-09 12:00:00,30.01,30.23,30.01,30.17,163000.0,16.7475,16.8703,16.7475,16.8368,163000.0
2010-02-09 12:30:00,30.15,30.21,29.93,30.02,270000.0,16.8257,16.8591,16.7029,16.7531,270000.0
2010-02-09 13:00:00,30.0,30.08,29.83,29.83,109400.0,16.7419,16.7866,16.6471,16.6471,109400.0
2010-02-09 13:30:00,29.84,30.0,29.83,29.99,124500.0,16.6527,16.7419,16.6471,16.7364,124500.0
2010-02-09 14:00:00,30.0,30.03,29.89,29.93,92800.0,16.7419,16.7587,16.6806,16.7029,92800.0
2010-02-09 14:30:00,29.93,29.98,29.87,29.87,161800.0,16.7029,16.7308,16.6694,16.6694,161800.0
2010-02-09 15:00:00,29.87,30.05,29.83,30.01,294400.0,16.6694,16.7698,16.6471,16.7475,294400.0
2010-02-09 15:30:00,30.01,30.07,29.79,29.89,676700.0,16.7475,16.781,16.6247,16.6806,676700.0
2010-02-10 09:30:00,29.85,29.91,29.59,29.63,217600.0,16.6582,16.6917,16.5131,16.5355,217600.0
2010-02-10 10:00:00,29.63,29.66,29.4,29.45,227500.0,16.5355,16.5522,16.4071,16.435,227500.0
2010-02-10 10:30:00,29.45,29.64,29.39,29.62,274500.0,16.435,16.541,16.4015,16.5299,274500.0
2010-02-10 11:00:00,29.63,29.73,29.53,29.72,198300.0,16.5355,16.5913,16.4797,16.5857,198300.0
2010-02-10 11:30:00,29.72,29.79,29.68,29.7,119400.0,16.5857,16.6247,16.5634,16.5745,119400.0
2010-02-10 12:00:00,29.7,29.75,29.66,29.73,167900.0,16.5745,16.6024,16.5522,16.5913,167900.0
2010-02-10 12:30:00,29.73,29.79,29.68,29.75,169500.0,16.5913,16.6247,16.5634,16.6024,169500.0
2010-02-10 13:00:00,29.75,29.98,29.75,29.97,262200.0,16.6024,16.7308,16.6024,16.7252,262200.0
2010-02-10 13:30:00,29.96,29.99,29.89,29.99,165500.0,16.7196,16.7364,16.6806,16.7364,165500.0
2010-02-10 14:00:00,29.97,30.05,29.93,30.04,217700.0,16.7252,16.7698,16.7029,16.7643,217700.0
2010-02-10 14:30:00,30.04,30.05,29.86,29.88,262800.0,16.7643,16.7698,16.6638,16.675,262800.0
2010-02-10 15:00:00,29.88,29.93,29.86,29.89,278900.0,16.675,16.7029,16.6638,16.6806,278900.0
2010-02-10 15:30:00,29.89,29.94,29.77,29.92,725800.0,16.6806,16.7085,16.6136,16.6973,725800.0
2010-02-11 09:30:00,29.9,29.97,29.58,29.71,337100.0,16.6861,16.7252,16.5076,16.5801,337100.0
2010-02-11 10:00:00,29.7,29.97,29.66,29.91,406200.0,16.5745,16.7252,16.5522,16.6917,406200.0
2010-02-11 10:30:00,29.91,29.95,29.8,29.87,227200.0,16.6917,16.714,16.6303,16.6694,227200.0
2010-02-11 11:00:00,29.87,30.13,29.85,30.1,217400.0,16.6694,16.8145,16.6582,16.7977,217400.0
2010-02-11 11:30:00,30.1,30.5,30.06,30.48,498400.0,16.7977,17.021,16.7754,17.0098,498400.0
2010-02-11 12:00:00,30.49,30.54,30.36,30.47,421400.0,17.0154,17.0433,16.9428,17.0042,421400.0
2010-02-11 12:30:00,30.45,30.46,30.35,30.35,378300.0,16.9931,16.9987,16.9373,16.9373,378300.0
2010-02-11 13:00:00,30.36,30.56,30.33,30.49,256500.0,16.9428,17.0545,16.9261,17.0154,256500.0
2010-02-11 13:30:00,30.49,30.61,30.43,30.48,338800.0,17.0154,17.0824,16.9819,17.0098,338800.0
2010-02-11 14:00:00,30.47,30.54,30.46,30.52,241300.0,17.0042,17.0433,16.9987,17.0321,241300.0
2010-02-11 14:30:00,30.51,30.52,30.35,30.39,351300.0,17.0266,17.0321,16.9373,16.9596,351300.0
2010-02-11 15:00:00,30.38,30.5,30.38,30.46,399600.0,16.954,17.021,16.954,16.9987,399600.0
2010-02-11 15:30:00,30.45,30.56,30.45,30.52,595600.0,16.9931,17.0545,16.9931,17.0321,595600.0
2010-02-12 09:30:00,30.28,30.35,30.0,30.14,325900.0,16.8982,16.9373,16.7419,16.8201,325900.0
2010-02-12 10:00:00,30.15,30.28,30.0,30.12,307600.0,16.8257,16.8982,16.7419,16.8089,307600.0
2010-02-12 10:30:00,30.11,30.19,30.02,30.07,130400.0,16.8033,16.848,16.7531,16.781,130400.0
2010-02-12 11:00:00,30.06,30.07,29.97,29.98,169300.0,16.7754,16.781,16.7252,16.7308,169300.0
2010-02-12 11:30:00,29.98,30.01,29.9,29.95,164100.0,16.7308,16.7475,16.6861,16.714,164100.0
2010-02-12 12:00:00,29.95,30.29,29.95,30.25,224900.0,16.714,16.9038,16.714,16.8815,224900.0
2010-02-12 12:30:00,30.26,30.34,30.15,30.17,206400.0,16.887,16.9317,16.8257,16.8368,206400.0
2010-02-12 13:00:00,30.17,30.17,29.93,29.96,193900.0,16.8368,16.8368,16.7029,16.7196,193900.0
2010-02-12 13:30:00,29.96,30.01,29.9,29.98,215000.0,16.7196,16.7475,16.6861,16.7308,215000.0
2010-02-12 14:00:00,29.97,30.32,29.96,30.22,298100.0,16.7252,16.9205,16.7196,16.8647,298100.0
2010-02-12 14:30:00,30.22,30.26,30.08,30.09,179600.0,16.8647,16.887,16.7866,16.7922,179600.0
2010-02-12 15:00:00,30.1,30.1,29.95,29.96,348400.0,16.7977,16.7977,16.714,16.7196,348400.0
2010-02-12 15:30:00,29.95,30.19,29.91,30.16,835100.0,16.714,16.848,16.6917,16.8312,835100.0
2010-02-16 09:30:00,30.42,30.65,30.41,30.52,150000.0,16.9763,17.1047,16.9707,17.0321,150000.0
2010-02-16 10:00:00,30.51,30.6,30.44,30.48,185700.0,17.0266,17.0768,16.9875,17.0098,185700.0
2010-02-16 10:30:00,30.49,30.69,30.49,30.56,164600.0,17.0154,17.127,17.0154,17.0545,164600.0
2010-02-16 11:00:00,30.56,30.64,30.44,30.64,217600.0,17.0545,17.0991,16.9875,17.0991,217600.0
2010-02-16 11:30:00,30.64,30.71,30.59,30.67,152900.0,17.0991,17.1382,17.0712,17.1158,152900.0
2010-02-16 12:00:00,30.67,30.7,30.57,30.59,165600.0,17.1158,17.1326,17.06,17.0712,165600.0
2010-02-16 12:30:00,30.6,30.62,30.56,30.62,159600.0,17.0768,17.0879,17.0545,17.0879,159600.0
2010-02-16 13:00:00,30.62,30.64,30.56,30.6,190900.0,17.0879,17.0991,17.0545,17.0768,190900.0
2010-02-16 13:30:00,30.6,30.6,30.52,30.55,232300.0,17.0768,17.0768,17.0321,17.0489,232300.0
2010-02-16 14:00:00,30.54,30.62,30.51,30.62,202500.0,17.0433,17.0879,17.0266,17.0879,202500.0
2010-02-16 14:30:00,30.62,30.67,30.56,30.66,150600.0,17.0879,17.1158,17.0545,17.1103,150600.0
2010-02-16 15:00:00,30.66,30.7,30.59,30.69,188700.0,17.1103,17.1326,17.0712,17.127,188700.0
2010-02-16 15:30:00,30.69,30.84,30.68,30.75,692400.0,17.127,17.2107,17.1214,17.1605,692400.0
2010-02-17 09:30:00,30.92,31.12,30.78,30.8,161100.0,17.2554,17.367,17.1772,17.1884,161100.0
2010-02-17 10:00:00,30.79,30.92,30.71,30.8,198500.0,17.1828,17.2554,17.1382,17.1884,198500.0
2010-02-17 10:30:00,30.81,30.83,30.68,30.7,165600.0,17.194,17.2051,17.1214,17.1326,165600.0
2010-02-17 11:00:00,30.7,30.73,30.59,30.67,170300.0,17.1326,17.1493,17.0712,17.1158,170300.0
2010-02-17 11:30:00,30.67,30.76,30.64,30.71,109600.0,17.1158,17.1661,17.0991,17.1382,109600.0
2010-02-17 12:00:00,30.72,30.83,30.72,30.81,106600.0,17.1437,17.2051,17.1437,17.194,106600.0
2010-02-17 12:30:00,30.81,30.81,30.75,30.77,103400.0,17.194,17.194,17.1605,17.1717,103400.0
2010-02-17 13:00:00,30.77,30.82,30.7,30.73,120600.0,17.1717,17.1996,17.1326,17.1493,120600.0
2010-02-17 13:30:00,30.72,30.74,30.62,30.68,126900.0,17.1437,17.1549,17.0879,17.1214,126900.0
2010-02-17 14:00:00,30.67,30.74,30.55,30.68,140500.0,17.1158,17.1549,17.0489,17.1214,140500.0
2010-02-17 14:30:00,30.68,30.76,30.67,30.74,146600.0,17.1214,17.1661,17.1158,17.1549,146600.0
2010-02-17 15:00:00,30.74,30.74,30.66,30.67,183800.0,17.1549,17.1549,17.1103,17.1158,183800.0
2010-02-17 15:30:00,30.66,30.74,30.65,30.71,320800.0,17.1103,17.1549,17.1047,17.1382,320800.0
2010-02-18 09:30:00,30.66,30.88,30.64,30.86,363000.0,17.1103,17.233,17.0991,17.2219,363000.0
2010-02-18 10:00:00,30.86,31.07,30.84,30.98,323900.0,17.2219,17.3391,17.2107,17.2888,323900.0
2010-02-18 10:30:00,30.98,30.99,30.79,30.89,199100.0,17.2888,17.2944,17.1828,17.2386,199100.0
2010-02-18 11:00:00,30.89,30.94,30.75,30.9,195600.0,17.2386,17.2665,17.1605,17.2442,195600.0
2010-02-18 11:30:00,30.9,30.9,30.75,30.8,285900.0,17.2442,17.2442,17.1605,17.1884,285900.0
2010-02-18 12:00:00,30.8,30.85,30.78,30.79,182100.0,17.1884,17.2163,17.1772,17.1828,182100.0
2010-02-18 12:30:00,30.79,30.79,30.59,30.59,106300.0,17.1828,17.1828,17.0712,17.0712,106300.0
2010-02-18 13:00:00,30.59,30.65,30.53,30.54,129400.0,17.0712,17.1047,17.0377,17.0433,129400.0
2010-02-18 13:30:00,30.55,30.64,30.54,30.63,137200.0,17.0489,17.0991,17.0433,17.0935,137200.0
2010-02-18 14:00:00,30.64,30.94,30.63,30.93,345100.0,17.0991,17.2665,17.0935,17.2609,345100.0
2010-02-18 14:30:00,30.92,31.01,30.88,30.95,269200.0,17.2554,17.3056,17.233,17.2721,269200.0
2010-02-18 15:00:00,30.95,30.97,30.86,30.91,314000.0,17.2721,17.2833,17.2219,17.2498,314000.0
2010-02-18 15:30:00,30.91,30.92,30.81,30.86,417400.0,17.2498,17.2554,17.194,17.2219,417400.0
2010-02-19 09:30:00,30.7,30.76,30.5,30.52,454100.0,17.1326,17.1661,17.021,17.0321,454100.0
2010-02-19 10:00:00,30.51,30.97,30.48,30.92,202500.0,17.0266,17.2833,17.0098,17.2554,202500.0
2010-02-19 10:30:00,30.9,30.91,30.82,30.85,81200.0,17.2442,17.2498,17.1996,17.2163,81200.0
2010-02-19 11:00:00,30.85,31.13,30.83,31.02,270500.0,17.2163,17.3726,17.2051,17.3112,270500.0
2010-02-19 11:30:00,31.01,31.08,30.94,31.04,136800.0,17.3056,17.3447,17.2665,17.3223,136800.0
2010-02-19 12:00:00,31.04,31.08,30.9,30.92,105200.0,17.3223,17.3447,17.2442,17.2554,105200.0
2010-02-19 12:30:00,30.92,30.94,30.9,30.93,45500.0,17.2554,17.2665,17.2442,17.2609,45500.0
2010-02-19 13:00:00,30.93,30.94,30.85,30.86,72800.0,17.2609,17.2665,17.2163,17.2219,72800.0
2010-02-19 13:30:00,30.85,30.91,30.83,30.91,75000.0,17.2163,17.2498,17.2051,17.2498,75000.0
2010-02-19 14:00:00,30.91,30.98,30.88,30.92,95200.0,17.2498,17.2888,17.233,17.2554,95200.0
2010-02-19 14:30:00,30.93,30.93,30.85,30.87,134800.0,17.2609,17.2609,17.2163,17.2275,134800.0
2010-02-19 15:00:00,30.86,31.06,30.86,31.04,236900.0,17.2219,17.3335,17.2219,17.3223,236900.0
2010-02-19 15:30:00,31.04,31.2,31.03,31.16,741200.0,17.3223,17.4116,17.3167,17.3893,741200.0
2010-02-22 09:30:00,31.37,31.37,30.7,30.82,378000.0,17.5065,17.5065,17.1326,17.1996,378000.0
2010-02-22 10:00:00,30.82,30.84,30.61,30.8,224300.0,17.1996,17.2107,17.0824,17.1884,224300.0
2010-02-22 10:30:00,30.82,30.83,30.7,30.72,121900.0,17.1996,17.2051,17.1326,17.1437,121900.0
2010-02-22 11:00:00,30.72,30.75,30.6,30.62,201800.0,17.1437,17.1605,17.0768,17.0879,201800.0
2010-02-22 11:30:00,30.62,30.7,30.54,30.56,124000.0,17.0879,17.1326,17.0433,17.0545,124000.0
2010-02-22 12:00:00,30.57,30.62,30.51,30.52,113400.0,17.06,17.0879,17.0266,17.0321,113400.0
2010-02-22 12:30:00,30.52,30.69,30.52,30.69,77200.0,17.0321,17.127,17.0321,17.127,77200.0
2010-02-22 13:00:00,30.7,30.71,30.66,30.7,63300.0,17.1326,17.1382,17.1103,17.1326,63300.0
2010-02-22 13:30:00,30.69,30.71,30.63,30.63,89700.0,17.127,17.1382,17.0935,17.0935,89700.0
2010-02-22 14:00:00,30.65,30.71,30.63,30.67,66400.0,17.1047,17.1382,17.0935,17.1158,66400.0
2010-02-22 14:30:00,30.67,30.74,30.66,30.7,140300.0,17.1158,17.1549,17.1103,17.1326,140300.0
2010-02-22 15:00:00,30.69,30.7,30.61,30.63,243100.0,17.127,17.1326,17.0824,17.0935,243100.0
2010-02-22 15:30:00,30.63,30.64,30.5,30.56,361100.0,17.0935,17.0991,17.021,17.0545,361100.0
2010-02-23 09:30:00,30.46,30.57,30.36,30.4,204300.0,16.9987,17.06,16.9428,16.9652,204300.0
2010-02-23 10:00:00,30.39,30.45,30.0,30.02,413600.0,16.9596,16.9931,16.7419,16.7531,413600.0
2010-02-23 10:30:00,30.02,30.2,30.0,30.17,247500.0,16.7531,16.8536,16.7419,16.8368,247500.0
2010-02-23 11:00:00,30.17,30.21,30.09,30.19,158700.0,16.8368,16.8591,16.7922,16.848,158700.0
2010-02-23 11:30:00,30.18,30.29,30.18,30.22,144200.0,16.8424,16.9038,16.8424,16.8647,144200.0
2010-02-23 12:00:00,30.23,30.27,30.15,30.2,168100.0,16.8703,16.8926,16.8257,16.8536,168100.0
2010-02-23 12:30:00,30.19,30.22,30.11,30.22,115800.0,16.848,16.8647,16.8033,16.8647,115800.0
2010-02-23 13:00:00,30.23,30.23,30.11,30.16,183900.0,16.8703,16.8703,16.8033,16.8312,183900.0
2010-02-23 13:30:00,30.16,30.16,30.04,30.09,196600.0,16.8312,16.8312,16.7643,16.7922,196600.0
2010-02-23 14:00:00,30.09,30.11,29.96,29.98,358600.0,16.7922,16.8033,16.7196,16.7308,358600.0
2010-02-23 14:30:00,29.98,30.14,29.96,30.11,143200.0,16.7308,16.8201,16.7196,16.8033,143200.0
2010-02-23 15:00:00,30.11,30.25,30.11,30.25,385900.0,16.8033,16.8815,16.8033,16.8815,385900.0
2010-02-23 15:30:00,30.24,30.25,30.13,30.15,379100.0,16.8759,16.8815,16.8145,16.8257,379100.0
2010-02-24 09:30:00,30.27,30.31,29.97,30.12,289400.0,16.8926,16.9149,16.7252,16.8089,289400.0
2010-02-24 10:00:00,30.11,30.11,29.76,29.84,349000.0,16.8033,16.8033,16.608,16.6527,349000.0
2010-02-24 10:30:00,29.83,30.12,29.8,30.07,235300.0,16.6471,16.8089,16.6303,16.781,235300.0
2010-02-24 11:00:00,30.07,30.11,30.03,30.08,186600.0,16.781,16.8033,16.7587,16.7866,186600.0
2010-02-24 11:30:00,30.08,30.09,29.98,30.0,306100.0,16.7866,16.7922,16.7308,16.7419,306100.0
2010-02-24 12:00:00,29.99,30.0,29.88,29.89,223900.0,16.7364,16.7419,16.675,16.6806,223900.0
2010-02-24 12:30:00,29.9,30.03,29.89,29.99,112700.0,16.6861,16.7587,16.6806,16.7364,112700.0
2010-02-24 13:00:00,30.0,30.07,29.98,30.03,125900.0,16.7419,16.781,16.7308,16.7587,125900.0
2010-02-24 13:30:00,30.03,30.07,29.99,30.02,124300.0,16.7587,16.781,16.7364,16.7531,124300.0
2010-02-24 14:00:00,30.03,30.06,29.99,30.04,191100.0,16.7587,16.7754,16.7364,16.7643,191100.0
2010-02-24 14:30:00,30.05,30.08,29.98,30.0,272400.0,16.7698,16.7866,16.7308,16.7419,272400.0
2010-02-24 15:00:00,30.01,30.12,30.0,30.11,336200.0,16.7475,16.8089,16.7419,16.8033,336200.0
2010-02-24 15:30:00,30.11,30.22,30.11,30.14,689700.0,16.8033,16.8647,16.8033,16.8201,689700.0
2010-02-25 09:30:00,29.8,29.94,29.53,29.61,240200.0,16.6303,16.7085,16.4797,16.5243,240200.0
2010-02-25 10:00:00,29.61,29.69,29.54,29.65,321200.0,16.5243,16.5689,16.4852,16.5466,321200.0
2010-02-25 10:30:00,29.65,29.76,29.57,29.58,229500.0,16.5466,16.608,16.502,16.5076,229500.0
2010-02-25 11:00:00,29.57,29.61,29.53,29.58,174400.0,16.502,16.5243,16.4797,16.5076,174400.0
2010-02-25 11:30:00,29.58,29.61,29.45,29.51,242800.0,16.5076,16.5243,16.435,16.4685,242800.0
2010-02-25 12:00:00,29.51,29.52,29.46,29.47,145700.0,16.4685,16.4741,16.4406,16.4462,145700.0
2010-02-25 12:30:00,29.47,29.48,29.37,29.44,446800.0,16.4462,16.4517,16.3904,16.4294,446800.0
2010-02-25 13:00:00,29.44,29.51,29.42,29.44,166900.0,16.4294,16.4685,16.4183,16.4294,166900.0
2010-02-25 13:30:00,29.45,29.78,29.44,29.78,290700.0,16.435,16.6192,16.4294,16.6192,290700.0
2010-02-25 14:00:00,29.77,29.83,29.74,29.77,281300.0,16.6136,16.6471,16.5968,16.6136,281300.0
2010-02-25 14:30:00,29.77,29.91,29.74,29.89,285400.0,16.6136,16.6917,16.5968,16.6806,285400.0
2010-02-25 15:00:00,29.9,29.98,29.81,29.87,315900.0,16.6861,16.7308,16.6359,16.6694,315900.0
2010-02-25 15:30:00,29.87,29.95,29.82,29.95,660200.0,16.6694,16.714,16.6415,16.714,660200.0
2010-02-26 09:30:00,29.87,30.0,29.7,29.74,196600.0,16.6694,16.7419,16.5745,16.5968,196600.0
2010-02-26 10:00:00,29.74,29.78,29.55,29.69,248000.0,16.5968,16.6192,16.4908,16.5689,248000.0
2010-02-26 10:30:00,29.67,29.93,29.67,29.92,220400.0,16.5578,16.7029,16.5578,16.6973,220400.0
2010-02-26 11:00:00,29.92,30.01,29.86,29.91,172300.0,16.6973,16.7475,16.6638,16.6917,172300.0
2010-02-26 11:30:00,29.91,29.95,29.75,29.83,171200.0,16.6917,16.714,16.6024,16.6471,171200.0
2010-02-26 12:00:00,29.83,29.87,29.76,29.85,192800.0,16.6471,16.6694,16.608,16.6582,192800.0
2010-02-26 12:30:00,29.85,29.86,29.66,29.74,141000.0,16.6582,16.6638,16.5522,16.5968,141000.0
2010-02-26 13:00:00,29.74,29.75,29.66,29.74,83100.0,16.5968,16.6024,16.5522,16.5968,83100.0
2010-02-26 13:30:00,29.74,29.82,29.72,29.78,99900.0,16.5968,16.6415,16.5857,16.6192,99900.0
2010-02-26 14:00:00,29.78,29.81,29.74,29.78,91500.0,16.6192,16.6359,16.5968,16.6192,91500.0
2010-02-26 14:30:00,29.79,29.8,29.7,29.76,103100.0,16.6247,16.6303,16.5745,16.608,103100.0
2010-02-26 15:00:00,29.77,29.79,29.69,29.74,149400.0,16.6136,16.6247,16.5689,16.5968,149400.0
2010-02-26 15:30:00,29.75,29.8,29.69,29.73,411000.0,16.6024,16.6303,16.5689,16.5913,411000.0
2010-03-01 09:30:00,29.83,30.23,29.83,30.2,230900.0,16.6471,16.8703,16.6471,16.8536,230900.0
2010-03-01 10:00:00,30.2,30.36,30.16,30.27,186300.0,16.8536,16.9428,16.8312,16.8926,186300.0
2010-03-01 10:30:00,30.27,30.4,30.21,30.36,165700.0,16.8926,16.9652,16.8591,16.9428,165700.0
2010-03-01 11:00:00,30.36,30.51,30.31,30.5,168800.0,16.9428,17.0266,16.9149,17.021,168800.0
2010-03-01 11:30:00,30.5,30.57,30.45,30.45,172300.0,17.021,17.06,16.9931,16.9931,172300.0
2010-03-01 12:00:00,30.45,30.55,30.43,30.54,120700.0,16.9931,17.0489,16.9819,17.0433,120700.0
2010-03-01 12:30:00,30.54,30.58,30.54,30.56,149100.0,17.0433,17.0656,17.0433,17.0545,149100.0
2010-03-01 13:00:00,30.55,30.58,30.51,30.51,120900.0,17.0489,17.0656,17.0266,17.0266,120900.0
2010-03-01 13:30:00,30.52,30.61,30.51,30.58,168100.0,17.0321,17.0824,17.0266,17.0656,168100.0
2010-03-01 14:00:00,30.58,30.58,30.49,30.51,214700.0,17.0656,17.0656,17.0154,17.0266,214700.0
2010-03-01 14:30:00,30.51,30.53,30.47,30.52,165800.0,17.0266,17.0377,17.0042,17.0321,165800.0
2010-03-01 15:00:00,30.52,30.52,30.41,30.42,208600.0,17.0321,17.0321,16.9707,16.9763,208600.0
2010-03-01 15:30:00,30.43,30.5,30.36,30.45,666500.0,16.9819,17.021,16.9428,16.9931,666500.0
2010-03-02 09:30:00,30.59,30.74,30.42,30.52,221300.0,17.0712,17.1549,16.9763,17.0321,221300.0
2010-03-02 10:00:00,30.52,30.59,30.43,30.45,228300.0,17.0321,17.0712,16.9819,16.9931,228300.0
2010-03-02 10:30:00,30.46,30.61,30.46,30.5,170600.0,16.9987,17.0824,16.9987,17.021,170600.0
2010-03-02 11:00:00,30.5,30.67,30.5,30.64,156400.0,17.021,17.1158,17.021,17.0991,156400.0
2010-03-02 11:30:00,30.63,30.67,30.6,30.6,81100.0,17.0935,17.1158,17.0768,17.0768,81100.0
2010-03-02 12:00:00,30.61,30.67,30.58,30.66,89300.0,17.0824,17.1158,17.0656,17.1103,89300.0
2010-03-02 12:30:00,30.66,30.68,30.62,30.67,75200.0,17.1103,17.1214,17.0879,17.1158,75200.0
2010-03-02 13:00:00,30.67,30.69,30.63,30.66,61700.0,17.1158,17.127,17.0935,17.1103,61700.0
2010-03-02 13:30:00,30.65,30.73,30.65,30.67,110400.0,17.1047,17.1493,17.1047,17.1158,110400.0
2010-03-02 14:00:00,30.68,30.71,30.62,30.67,145800.0,17.1214,17.1382,17.0879,17.1158,145800.0
2010-03-02 14:30:00,30.67,30.71,30.61,30.63,99900.0,17.1158,17.1382,17.0824,17.0935,99900.0
2010-03-02 15:00:00,30.63,30.68,30.59,30.59,196700.0,17.0935,17.1214,17.0712,17.0712,196700.0
2010-03-02 15:30:00,30.58,30.65,30.53,30.64,417200.0,17.0656,17.1047,17.0377,17.0991,417200.0
2010-03-03 09:30:00,30.66,30.74,30.52,30.64,145700.0,17.1103,17.1549,17.0321,17.0991,145700.0
2010-03-03 10:00:00,30.65,30.69,30.58,30.63,216800.0,17.1047,17.127,17.0656,17.0935,216800.0
2010-03-03 10:30:00,30.62,30.7,30.6,30.62,223900.0,17.0879,17.1326,17.0768,17.0879,223900.0
2010-03-03 11:00:00,30.61,30.65,30.57,30.64,120500.0,17.0824,17.1047,17.06,17.0991,120500.0
2010-03-03 11:30:00,30.65,30.67,30.61,30.63,70400.0,17.1047,17.1158,17.0824,17.0935,70400.0
2010-03-03 12:00:00,30.63,30.66,30.62,30.65,123000.0,17.0935,17.1103,17.0879,17.1047,123000.0
2010-03-03 12:30:00,30.65,30.68,30.62,30.64,66600.0,17.1047,17.1214,17.0879,17.0991,66600.0
2010-03-03 13:00:00,30.63,30.71,30.61,30.68,104000.0,17.0935,17.1382,17.0824,17.1214,104000.0
2010-03-03 13:30:00,30.68,30.69,30.62,30.65,122100.0,17.1214,17.127,17.0879,17.1047,122100.0
2010-03-03 14:00:00,30.64,30.64,30.53,30.56,121200.0,17.0991,17.0991,17.0377,17.0545,121200.0
2010-03-03 14:30:00,30.56,30.61,30.5,30.53,225800.0,17.0545,17.0824,17.021,17.0377,225800.0
2010-03-03 15:00:00,30.53,30.59,30.51,30.56,294400.0,17.0377,17.0712,17.0266,17.0545,294400.0
2010-03-03 15:30:00,30.55,30.61,30.54,30.55,409900.0,17.0489,17.0824,17.0433,17.0489,409900.0
2010-03-04 09:30:00,30.54,30.7,30.44,30.56,178300.0,17.0433,17.1326,16.9875,17.0545,178300.0
2010-03-04 10:00:00,30.54,30.6,30.45,30.5,185900.0,17.0433,17.0768,16.9931,17.021,185900.0
2010-03-04 10:30:00,30.49,30.5,30.38,30.38,262300.0,17.0154,17.021,16.954,16.954,262300.0
2010-03-04 11:00:00,30.39,30.52,30.39,30.5,311900.0,16.9596,17.0321,16.9596,17.021,311900.0
2010-03-04 11:30:00,30.5,30.55,30.41,30.5,174000.0,17.021,17.0489,16.9707,17.021,174000.0
2010-03-04 12:00:00,30.49,30.56,30.48,30.49,216000.0,17.0154,17.0545,17.0098,17.0154,216000.0
2010-03-04 12:30:00,30.48,30.56,30.48,30.56,230700.0,17.0098,17.0545,17.0098,17.0545,230700.0
2010-03-04 13:00:00,30.55,30.61,30.49,30.6,307000.0,17.0489,17.0824,17.0154,17.0768,307000.0
2010-03-04 13:30:00,30.59,30.77,30.58,30.76,348600.0,17.0712,17.1717,17.0656,17.1661,348600.0
2010-03-04 14:00:00,30.76,30.83,30.7,30.82,335200.0,17.1661,17.2051,17.1326,17.1996,335200.0
2010-03-04 14:30:00,30.81,30.93,30.8,30.93,355100.0,17.194,17.2609,17.1884,17.2609,355100.0
2010-03-04 15:00:00,30.93,30.93,30.78,30.84,580400.0,17.2609,17.2609,17.1772,17.2107,580400.0
2010-03-04 15:30:00,30.84,30.93,30.79,30.9,1237000.0,17.2107,17.2609,17.1828,17.2442,1237000.0
2010-03-05 09:30:00,31.49,31.49,31.04,31.11,962400.0,17.5735,17.5735,17.3223,17.3614,962400.0
2010-03-05 10:00:00,31.1,31.18,31.0,31.13,877100.0,17.3558,17.4005,17.3,17.3726,877100.0
2010-03-05 10:30:00,31.14,31.14,30.98,31.0,226700.0,17.3781,17.3781,17.2888,17.3,226700.0
2010-03-05 11:00:00,31.01,31.06,30.97,31.03,236000.0,17.3056,17.3335,17.2833,17.3167,236000.0
2010-03-05 11:30:00,31.03,31.08,30.99,31.05,135900.0,17.3167,17.3447,17.2944,17.3279,135900.0
2010-03-05 12:00:00,31.05,31.09,31.04,31.05,105900.0,17.3279,17.3502,17.3223,17.3279,105900.0
2010-03-05 12:30:00,31.05,31.05,30.96,31.01,151900.0,17.3279,17.3279,17.2777,17.3056,151900.0
2010-03-05 13:00:00,31.0,31.05,30.97,31.03,304100.0,17.3,17.3279,17.2833,17.3167,304100.0
2010-03-05 13:30:00,31.04,31.08,31.02,31.03,255100.0,17.3223,17.3447,17.3112,17.3167,255100.0
2010-03-05 14:00:00,31.03,31.08,31.0,31.04,227900.0,17.3167,17.3447,17.3,17.3223,227900.0
2010-03-05 14:30:00,31.04,31.22,31.03,31.22,323900.0,17.3223,17.4228,17.3167,17.4228,323900.0
2010-03-05 15:00:00,31.21,31.25,31.06,31.11,311000.0,17.4172,17.4395,17.3335,17.3614,311000.0
2010-03-05 15:30:00,31.1,31.21,31.1,31.18,526700.0,17.3558,17.4172,17.3558,17.4005,526700.0
2010-03-08 09:30:00,30.72,30.86,30.33,30.6,374000.0,17.3349,17.4139,17.1149,17.2672,374000.0
2010-03-08 10:00:00,30.6,30.79,30.6,30.76,259900.0,17.2672,17.3744,17.2672,17.3575,259900.0
2010-03-08 10:30:00,30.76,30.82,30.7,30.8,117300.0,17.3575,17.3914,17.3237,17.3801,117300.0
2010-03-08 11:00:00,30.8,30.89,30.79,30.81,117300.0,17.3801,17.4309,17.3744,17.3857,117300.0
2010-03-08 11:30:00,30.82,30.85,30.78,30.79,74300.0,17.3914,17.4083,17.3688,17.3744,74300.0
2010-03-08 12:00:00,30.79,30.83,30.78,30.81,89300.0,17.3744,17.397,17.3688,17.3857,89300.0
2010-03-08 12:30:00,30.81,30.85,30.8,30.85,85100.0,17.3857,17.4083,17.3801,17.4083,85100.0
2010-03-08 13:00:00,30.84,30.87,30.82,30.82,68800.0,17.4027,17.4196,17.3914,17.3914,68800.0
2010-03-08 13:30:00,30.82,30.83,30.77,30.78,158600.0,17.3914,17.397,17.3632,17.3688,158600.0
2010-03-08 14:00:00,30.78,30.8,30.74,30.77,94400.0,17.3688,17.3801,17.3462,17.3632,94400.0
2010-03-08 14:30:00,30.78,30.79,30.74,30.75,111100.0,17.3688,17.3744,17.3462,17.3519,111100.0
2010-03-08 15:00:00,30.75,30.75,30.72,30.75,124500.0,17.3519,17.3519,17.3349,17.3519,124500.0
2010-03-08 15:30:00,30.74,30.77,30.7,30.72,572700.0,17.3462,17.3632,17.3237,17.3349,572700.0
2010-03-09 09:30:00,30.69,30.69,30.5,30.54,195500.0,17.318,17.318,17.2108,17.2334,195500.0
2010-03-09 10:00:00,30.53,30.71,30.5,30.7,156600.0,17.2277,17.3293,17.2108,17.3237,156600.0
2010-03-09 10:30:00,30.69,30.75,30.67,30.67,221400.0,17.318,17.3519,17.3067,17.3067,221400.0
2010-03-09 11:00:00,30.67,30.67,30.61,30.62,138700.0,17.3067,17.3067,17.2729,17.2785,138700.0
2010-03-09 11:30:00,30.61,30.63,30.55,30.58,169700.0,17.2729,17.2842,17.239,17.2559,169700.0
2010-03-09 12:00:00,30.59,30.66,30.56,30.62,142200.0,17.2616,17.3011,17.2447,17.2785,142200.0
2010-03-09 12:30:00,30.63,30.66,30.6,30.66,109300.0,17.2842,17.3011,17.2672,17.3011,109300.0
2010-03-09 13:00:00,30.66,30.67,30.61,30.61,200600.0,17.3011,17.3067,17.2729,17.2729,200600.0
2010-03-09 13:30:00,30.61,30.65,30.59,30.65,155700.0,17.2729,17.2954,17.2616,17.2954,155700.0
2010-03-09 14:00:00,30.65,30.66,30.62,30.65,178300.0,17.2954,17.3011,17.2785,17.2954,178300.0
2010-03-09 14:30:00,30.65,30.66,30.56,30.58,216600.0,17.2954,17.3011,17.2447,17.2559,216600.0
2010-03-09 15:00:00,30.58,30.62,30.53,30.56,284600.0,17.2559,17.2785,17.2277,17.2447,284600.0
2010-03-09 15:30:00,30.56,30.59,30.52,30.54,658100.0,17.2447,17.2616,17.2221,17.2334,658100.0
2010-03-10 09:30:00,30.6,30.7,30.46,30.54,235800.0,17.2672,17.3237,17.1882,17.2334,235800.0
2010-03-10 10:00:00,30.55,30.59,30.51,30.56,187200.0,17.239,17.2616,17.2164,17.2447,187200.0
2010-03-10 10:30:00,30.56,30.6,30.49,30.5,170900.0,17.2447,17.2672,17.2052,17.2108,170900.0
2010-03-10 11:00:00,30.5,30.55,30.45,30.51,126400.0,17.2108,17.239,17.1826,17.2164,126400.0
2010-03-10 11:30:00,30.51,30.51,30.29,30.35,296400.0,17.2164,17.2164,17.0923,17.1262,296400.0
2010-03-10 12:00:00,30.35,30.43,30.33,30.35,266500.0,17.1262,17.1713,17.1149,17.1262,266500.0
2010-03-10 12:30:00,30.35,30.43,30.29,30.42,149200.0,17.1262,17.1713,17.0923,17.1657,149200.0
2010-03-10 13:00:00,30.42,30.46,30.38,30.39,127200.0,17.1657,17.1882,17.1431,17.1487,127200.0
2010-03-10 13:30:00,30.39,30.46,30.35,30.37,126300.0,17.1487,17.1882,17.1262,17.1374,126300.0
2010-03-10 14:00:00,30.38,30.53,30.35,30.51,171200.0,17.1431,17.2277,17.1262,17.2164,171200.0
2010-03-10 14:30:00,30.51,30.58,30.5,30.55,256400.0,17.2164,17.2559,17.2108,17.239,256400.0
2010-03-10 15:00:00,30.55,30.66,30.52,30.52,431200.0,17.239,17.3011,17.2221,17.2221,431200.0
2010-03-10 15:30:00,30.52,30.6,30.49,30.57,436700.0,17.2221,17.2672,17.2052,17.2503,436700.0
2010-03-11 09:30:00,30.43,30.58,30.41,30.45,173400.0,17.1713,17.2559,17.16,17.1826,173400.0
2010-03-11 10:00:00,30.45,30.59,30.45,30.52,101300.0,17.1826,17.2616,17.1826,17.2221,101300.0
2010-03-11 10:30:00,30.52,30.58,30.48,30.5,193100.0,17.2221,17.2559,17.1995,17.2108,193100.0
2010-03-11 11:00:00,30.5,30.55,30.5,30.51,95300.0,17.2108,17.239,17.2108,17.2164,95300.0
2010-03-11 11:30:00,30.51,30.55,30.47,30.52,95400.0,17.2164,17.239,17.1939,17.2221,95400.0
2010-03-11 12:00:00,30.51,30.57,30.48,30.52,241300.0,17.2164,17.2503,17.1995,17.2221,241300.0
2010-03-11 12:30:00,30.51,30.54,30.48,30.52,85900.0,17.2164,17.2334,17.1995,17.2221,85900.0
2010-03-11 13:00:00,30.53,30.55,30.51,30.54,78400.0,17.2277,17.239,17.2164,17.2334,78400.0
2010-03-11 13:30:00,30.54,30.6,30.54,30.6,85300.0,17.2334,17.2672,17.2334,17.2672,85300.0
2010-03-11 14:00:00,30.6,30.63,30.57,30.61,159100.0,17.2672,17.2842,17.2503,17.2729,159100.0
2010-03-11 14:30:00,30.6,30.63,30.58,30.58,81300.0,17.2672,17.2842,17.2559,17.2559,81300.0
2010-03-11 15:00:00,30.59,30.69,30.58,30.66,98300.0,17.2616,17.318,17.2559,17.3011,98300.0
2010-03-11 15:30:00,30.67,30.71,30.63,30.69,834100.0,17.3067,17.3293,17.2842,17.318,834100.0
2010-03-12 09:30:00,30.78,30.91,30.66,30.72,135000.0,17.3688,17.4422,17.3011,17.3349,135000.0
2010-03-12 10:00:00,30.73,30.73,30.55,30.64,137100.0,17.3406,17.3406,17.239,17.2898,137100.0
2010-03-12 10:30:00,30.64,30.69,30.57,30.6,199600.0,17.2898,17.318,17.2503,17.2672,199600.0
2010-03-12 11:00:00,30.61,30.66,30.58,30.64,125400.0,17.2729,17.3011,17.2559,17.2898,125400.0
2010-03-12 11:30:00,30.63,30.67,30.56,30.63,171100.0,17.2842,17.3067,17.2447,17.2842,171100.0
2010-03-12 12:00:00,30.62,30.69,30.58,30.62,156200.0,17.2785,17.318,17.2559,17.2785,156200.0
2010-03-12 12:30:00,30.61,30.62,30.53,30.57,157900.0,17.2729,17.2785,17.2277,17.2503,157900.0
2010-03-12 13:00:00,30.57,30.59,30.52,30.57,103600.0,17.2503,17.2616,17.2221,17.2503,103600.0
2010-03-12 13:30:00,30.57,30.6,30.54,30.59,75100.0,17.2503,17.2672,17.2334,17.2616,75100.0
2010-03-12 14:00:00,30.59,30.67,30.59,30.65,89000.0,17.2616,17.3067,17.2616,17.2954,89000.0
2010-03-12 14:30:00,30.66,30.66,30.6,30.62,76600.0,17.3011,17.3011,17.2672,17.2785,76600.0
2010-03-12 15:00:00,30.62,30.65,30.53,30.55,149900.0,17.2785,17.2954,17.2277,17.239,149900.0
2010-03-12 15:30:00,30.55,30.6,30.54,30.58,204000.0,17.239,17.2672,17.2334,17.2559,204000.0
2010-03-15 09:30:00,30.52,30.73,30.52,30.65,175200.0,17.2221,17.3406,17.2221,17.2954,175200.0
2010-03-15 10:00:00,30.64,30.8,30.62,30.77,89100.0,17.2898,17.3801,17.2785,17.3632,89100.0
2010-03-15 10:30:00,30.78,30.82,30.71,30.82,111800.0,17.3688,17.3914,17.3293,17.3914,111800.0
2010-03-15 11:00:00,30.82,30.83,30.67,30.7,174900.0,17.3914,17.397,17.3067,17.3237,174900.0
2010-03-15 11:30:00,30.69,30.74,30.65,30.74,133400.0,17.318,17.3462,17.2954,17.3462,133400.0
2010-03-15 12:00:00,30.73,30.73,30.67,30.68,86900.0,17.3406,17.3406,17.3067,17.3124,86900.0
2010-03-15 12:30:00,30.68,30.69,30.64,30.64,87900.0,17.3124,17.318,17.2898,17.2898,87900.0
2010-03-15 13:00:00,30.64,30.66,30.61,30.61,75600.0,17.2898,17.3011,17.2729,17.2729,75600.0
2010-03-15 13:30:00,30.61,30.68,30.61,30.64,94000.0,17.2729,17.3124,17.2729,17.2898,94000.0
2010-03-15 14:00:00,30.64,30.69,30.63,30.63,90200.0,17.2898,17.318,17.2842,17.2842,90200.0
2010-03-15 14:30:00,30.63,30.69,30.61,30.65,90600.0,17.2842,17.318,17.2729,17.2954,90600.0
2010-03-15 15:00:00,30.65,30.77,30.63,30.77,181900.0,17.2954,17.3632,17.2842,17.3632,181900.0
2010-03-15 15:30:00,30.76,30.85,30.75,30.84,602600.0,17.3575,17.4083,17.3519,17.4027,602600.0
2010-03-16 09:30:00,30.92,30.95,30.74,30.82,138200.0,17.4478,17.4647,17.3462,17.3914,138200.0
2010-03-16 10:00:00,30.85,30.91,30.82,30.88,134400.0,17.4083,17.4422,17.3914,17.4252,134400.0
2010-03-16 10:30:00,30.88,30.98,30.88,30.94,100000.0,17.4252,17.4817,17.4252,17.4591,100000.0
2010-03-16 11:00:00,30.95,30.98,30.9,30.96,127600.0,17.4647,17.4817,17.4365,17.4704,127600.0
2010-03-16 11:30:00,30.96,31.09,30.95,31.07,355300.0,17.4704,17.5437,17.4647,17.5324,355300.0
2010-03-16 12:00:00,31.07,31.1,31.05,31.08,106000.0,17.5324,17.5494,17.5212,17.5381,106000.0
2010-03-16 12:30:00,31.08,31.09,31.05,31.05,70100.0,17.5381,17.5437,17.5212,17.5212,70100.0
2010-03-16 13:00:00,31.06,31.08,31.05,31.08,48400.0,17.5268,17.5381,17.5212,17.5381,48400.0
2010-03-16 13:30:00,31.08,31.08,30.98,31.04,86500.0,17.5381,17.5381,17.4817,17.5155,86500.0
2010-03-16 14:00:00,31.03,31.12,30.9,31.06,162400.0,17.5099,17.5607,17.4365,17.5268,162400.0
2010-03-16 14:30:00,31.05,31.05,30.94,31.01,150200.0,17.5212,17.5212,17.4591,17.4986,150200.0
2010-03-16 15:00:00,31.0,31.08,31.0,31.05,194300.0,17.4929,17.5381,17.4929,17.5212,194300.0
2010-03-16 15:30:00,31.05,31.18,31.03,31.12,363800.0,17.5212,17.5945,17.5099,17.5607,363800.0
2010-03-17 09:30:00,31.18,31.32,31.06,31.19,97400.0,17.5945,17.6735,17.5268,17.6002,97400.0
2010-03-17 10:00:00,31.2,31.29,31.15,31.16,247900.0,17.6058,17.6566,17.5776,17.5832,247900.0
2010-03-17 10:30:00,31.17,31.2,31.12,31.13,113500.0,17.5889,17.6058,17.5607,17.5663,113500.0
2010-03-17 11:00:00,31.13,31.18,31.09,31.12,179500.0,17.5663,17.5945,17.5437,17.5607,179500.0
2010-03-17 11:30:00,31.11,31.13,30.96,30.96,496400.0,17.555,17.5663,17.4704,17.4704,496400.0
2010-03-17 12:00:00,30.96,31.04,30.93,30.94,137800.0,17.4704,17.5155,17.4534,17.4591,137800.0
2010-03-17 12:30:00,30.93,30.94,30.87,30.88,213400.0,17.4534,17.4591,17.4196,17.4252,213400.0
2010-03-17 13:00:00,30.88,30.88,30.78,30.84,414300.0,17.4252,17.4252,17.3688,17.4027,414300.0
2010-03-17 13:30:00,30.85,30.97,30.85,30.94,176100.0,17.4083,17.476,17.4083,17.4591,176100.0
2010-03-17 14:00:00,30.95,31.01,30.91,31.0,215600.0,17.4647,17.4986,17.4422,17.4929,215600.0
2010-03-17 14:30:00,30.99,31.0,30.93,30.96,219300.0,17.4873,17.4929,17.4534,17.4704,219300.0
2010-03-17 15:00:00,30.95,30.98,30.86,30.88,321600.0,17.4647,17.4817,17.4139,17.4252,321600.0
2010-03-17 15:30:00,30.88,30.98,30.85,30.95,628400.0,17.4252,17.4817,17.4083,17.4647,628400.0
2010-03-18 09:30:00,30.94,31.2,30.84,31.05,201600.0,17.4591,17.6058,17.4027,17.5212,201600.0
2010-03-18 10:00:00,31.04,31.08,30.89,30.92,212300.0,17.5155,17.5381,17.4309,17.4478,212300.0
2010-03-18 10:30:00,30.92,30.93,30.71,30.84,232200.0,17.4478,17.4534,17.3293,17.4027,232200.0
2010-03-18 11:00:00,30.84,30.93,30.83,30.89,95600.0,17.4027,17.4534,17.397,17.4309,95600.0
2010-03-18 11:30:00,30.9,30.95,30.82,30.85,103100.0,17.4365,17.4647,17.3914,17.4083,103100.0
2010-03-18 12:00:00,30.84,30.93,30.8,30.85,146600.0,17.4027,17.4534,17.3801,17.4083,146600.0
2010-03-18 12:30:00,30.84,30.88,30.8,30.82,105100.0,17.4027,17.4252,17.3801,17.3914,105100.0
2010-03-18 13:00:00,30.83,30.91,30.83,30.89,122600.0,17.397,17.4422,17.397,17.4309,122600.0
2010-03-18 13:30:00,30.89,30.96,30.88,30.95,93400.0,17.4309,17.4704,17.4252,17.4647,93400.0
2010-03-18 14:00:00,30.96,30.97,30.9,30.94,111800.0,17.4704,17.476,17.4365,17.4591,111800.0
2010-03-18 14:30:00,30.95,31.0,30.87,30.89,137300.0,17.4647,17.4929,17.4196,17.4309,137300.0
2010-03-18 15:00:00,30.89,30.97,30.85,30.97,185900.0,17.4309,17.476,17.4083,17.476,185900.0
2010-03-18 15:30:00,30.97,31.01,30.9,30.97,330700.0,17.476,17.4986,17.4365,17.476,330700.0
2010-03-19 09:30:00,31.3,31.34,31.09,31.18,889000.0,17.6622,17.6848,17.5437,17.5945,889000.0
2010-03-19 10:00:00,31.18,31.18,31.0,31.01,167700.0,17.5945,17.5945,17.4929,17.4986,167700.0
2010-03-19 10:30:00,31.0,31.03,30.95,31.01,131300.0,17.4929,17.5099,17.4647,17.4986,131300.0
2010-03-19 11:00:00,31.0,31.02,30.87,30.88,250200.0,17.4929,17.5042,17.4196,17.4252,250200.0
2010-03-19 11:30:00,30.88,30.96,30.87,30.9,119700.0,17.4252,17.4704,17.4196,17.4365,119700.0
2010-03-19 12:00:00,30.9,30.9,30.77,30.81,118600.0,17.4365,17.4365,17.3632,17.3857,118600.0
2010-03-19 12:30:00,30.81,30.83,30.77,30.81,102100.0,17.3857,17.397,17.3632,17.3857,102100.0
2010-03-19 13:00:00,30.81,30.83,30.77,30.83,145700.0,17.3857,17.397,17.3632,17.397,145700.0
2010-03-19 13:30:00,30.83,30.84,30.78,30.82,79600.0,17.397,17.4027,17.3688,17.3914,79600.0
2010-03-19 14:00:00,30.81,30.85,30.76,30.79,185900.0,17.3857,17.4083,17.3575,17.3744,185900.0
2010-03-19 14:30:00,30.79,30.79,30.74,30.78,108500.0,17.3744,17.3744,17.3462,17.3688,108500.0
2010-03-19 15:00:00,30.78,30.79,30.74,30.75,86900.0,17.3688,17.3744,17.3462,17.3519,86900.0
2010-03-19 15:30:00,30.75,30.91,30.65,30.89,682300.0,17.3519,17.4422,17.2954,17.4309,682300.0
2010-03-22 09:30:00,30.8,30.92,30.63,30.87,128100.0,17.3801,17.4478,17.2842,17.4196,128100.0
2010-03-22 10:00:00,30.86,30.87,30.74,30.8,102800.0,17.4139,17.4196,17.3462,17.3801,102800.0
2010-03-22 10:30:00,30.81,30.86,30.72,30.72,136700.0,17.3857,17.4139,17.3349,17.3349,136700.0
2010-03-22 11:00:00,30.72,30.75,30.61,30.61,77800.0,17.3349,17.3519,17.2729,17.2729,77800.0
2010-03-22 11:30:00,30.62,30.63,30.54,30.54,126700.0,17.2785,17.2842,17.2334,17.2334,126700.0
2010-03-22 12:00:00,30.54,30.55,30.5,30.55,76300.0,17.2334,17.239,17.2108,17.239,76300.0
2010-03-22 12:30:00,30.56,30.64,30.56,30.6,104900.0,17.2447,17.2898,17.2447,17.2672,104900.0
2010-03-22 13:00:00,30.6,30.69,30.6,30.6,116500.0,17.2672,17.318,17.2672,17.2672,116500.0
2010-03-22 13:30:00,30.6,30.62,30.54,30.58,110200.0,17.2672,17.2785,17.2334,17.2559,110200.0
2010-03-22 14:00:00,30.58,30.59,30.54,30.58,110000.0,17.2559,17.2616,17.2334,17.2559,110000.0
2010-03-22 14:30:00,30.58,30.62,30.56,30.58,140900.0,17.2559,17.2785,17.2447,17.2559,140900.0
2010-03-22 15:00:00,30.58,30.61,30.54,30.56,149700.0,17.2559,17.2729,17.2334,17.2447,149700.0
2010-03-22 15:30:00,30.57,30.62,30.55,30.61,487800.0,17.2503,17.2785,17.239,17.2729,487800.0
2010-03-23 09:30:00,30.59,30.95,30.42,30.49,169600.0,17.2616,17.4647,17.1657,17.2052,169600.0
2010-03-23 10:00:00,30.49,30.53,30.42,30.48,199700.0,17.2052,17.2277,17.1657,17.1995,199700.0
2010-03-23 10:30:00,30.48,30.5,30.45,30.47,120700.0,17.1995,17.2108,17.1826,17.1939,120700.0
2010-03-23 11:00:00,30.47,30.47,30.39,30.39,105400.0,17.1939,17.1939,17.1487,17.1487,105400.0
2010-03-23 11:30:00,30.4,30.44,30.36,30.42,166800.0,17.1544,17.1769,17.1318,17.1657,166800.0
2010-03-23 12:00:00,30.41,30.48,30.41,30.44,227500.0,17.16,17.1995,17.16,17.1769,227500.0
2010-03-23 12:30:00,30.44,30.45,30.4,30.44,82400.0,17.1769,17.1826,17.1544,17.1769,82400.0
2010-03-23 13:00:00,30.43,30.5,30.43,30.48,231900.0,17.1713,17.2108,17.1713,17.1995,231900.0
2010-03-23 13:30:00,30.48,30.5,30.4,30.42,133900.0,17.1995,17.2108,17.1544,17.1657,133900.0
2010-03-23 14:00:00,30.42,30.53,30.41,30.52,171700.0,17.1657,17.2277,17.16,17.2221,171700.0
2010-03-23 14:30:00,30.52,30.52,30.4,30.43,138500.0,17.2221,17.2221,17.1544,17.1713,138500.0
2010-03-23 15:00:00,30.42,30.53,30.4,30.51,389500.0,17.1657,17.2277,17.1544,17.2164,389500.0
2010-03-23 15:30:00,30.52,30.57,30.48,30.54,440900.0,17.2221,17.2503,17.1995,17.2334,440900.0
2010-03-24 09:30:00,30.45,30.63,30.26,30.33,359700.0,17.1826,17.2842,17.0754,17.1149,359700.0
2010-03-24 10:00:00,30.34,30.42,30.27,30.32,336500.0,17.1205,17.1657,17.081,17.1092,336500.0
2010-03-24 10:30:00,30.31,30.35,30.25,30.33,232200.0,17.1036,17.1262,17.0697,17.1149,232200.0
2010-03-24 11:00:00,30.33,30.33,30.17,30.22,355300.0,17.1149,17.1149,17.0246,17.0528,355300.0
2010-03-24 11:30:00,30.22,30.3,30.2,30.3,121100.0,17.0528,17.0979,17.0415,17.0979,121100.0
2010-03-24 12:00:00,30.28,30.33,30.24,30.25,154700.0,17.0867,17.1149,17.0641,17.0697,154700.0
2010-03-24 12:30:00,30.25,30.34,30.23,30.32,162900.0,17.0697,17.1205,17.0584,17.1092,162900.0
2010-03-24 13:00:00,30.32,30.34,30.21,30.26,198000.0,17.1092,17.1205,17.0472,17.0754,198000.0
2010-03-24 13:30:00,30.28,30.31,30.17,30.21,203300.0,17.0867,17.1036,17.0246,17.0472,203300.0
2010-03-24 14:00:00,30.21,30.24,30.16,30.16,172600.0,17.0472,17.0641,17.0189,17.0189,172600.0
2010-03-24 14:30:00,30.17,30.2,30.1,30.14,232200.0,17.0246,17.0415,16.9851,17.0077,232200.0
2010-03-24 15:00:00,30.14,30.19,30.11,30.13,182300.0,17.0077,17.0359,16.9907,17.002,182300.0
2010-03-24 15:30:00,30.12,30.2,30.07,30.08,470400.0,16.9964,17.0415,16.9682,16.9738,470400.0
2010-03-25 09:30:00,30.09,30.21,29.71,29.72,481100.0,16.9794,17.0472,16.765,16.7707,481100.0
2010-03-25 10:00:00,29.72,29.75,29.56,29.57,427300.0,16.7707,16.7876,16.6804,16.686,427300.0
2010-03-25 10:30:00,29.57,29.63,29.45,29.47,359500.0,16.686,16.7199,16.6183,16.6296,359500.0
2010-03-25 11:00:00,29.47,29.56,29.41,29.56,358800.0,16.6296,16.6804,16.5957,16.6804,358800.0
2010-03-25 11:30:00,29.56,29.61,29.51,29.53,295700.0,16.6804,16.7086,16.6522,16.6634,295700.0
2010-03-25 12:00:00,29.54,29.54,29.3,29.33,345900.0,16.6691,16.6691,16.5337,16.5506,345900.0
2010-03-25 12:30:00,29.33,29.35,29.26,29.26,312800.0,16.5506,16.5619,16.5111,16.5111,312800.0
2010-03-25 13:00:00,29.26,29.41,29.18,29.36,729100.0,16.5111,16.5957,16.4659,16.5675,729100.0
2010-03-25 13:30:00,29.36,29.41,29.31,29.34,339200.0,16.5675,16.5957,16.5393,16.5562,339200.0
2010-03-25 14:00:00,29.34,29.35,29.26,29.29,438700.0,16.5562,16.5619,16.5111,16.528,438700.0
2010-03-25 14:30:00,29.3,29.31,29.25,29.29,309800.0,16.5337,16.5393,16.5054,16.528,309800.0
2010-03-25 15:00:00,29.29,29.46,29.28,29.43,457700.0,16.528,16.6239,16.5224,16.607,457700.0
2010-03-25 15:30:00,29.43,29.45,29.33,29.34,914000.0,16.607,16.6183,16.5506,16.5562,914000.0
2010-03-26 09:30:00,29.44,29.45,29.13,29.15,298200.0,16.6127,16.6183,16.4377,16.449,298200.0
2010-03-26 10:00:00,29.15,29.33,29.15,29.29,293500.0,16.449,16.5506,16.449,16.528,293500.0
2010-03-26 10:30:00,29.3,29.35,29.27,29.27,193100.0,16.5337,16.5619,16.5167,16.5167,193100.0
2010-03-26 11:00:00,29.26,29.31,29.24,29.31,153200.0,16.5111,16.5393,16.4998,16.5393,153200.0
2010-03-26 11:30:00,29.31,29.39,29.3,29.32,208400.0,16.5393,16.5844,16.5337,16.5449,208400.0
2010-03-26 12:00:00,29.32,29.36,29.24,29.27,186100.0,16.5449,16.5675,16.4998,16.5167,186100.0
2010-03-26 12:30:00,29.28,29.28,29.14,29.19,204100.0,16.5224,16.5224,16.4434,16.4716,204100.0
2010-03-26 13:00:00,29.18,29.19,29.1,29.17,147000.0,16.4659,16.4716,16.4208,16.4603,147000.0
2010-03-26 13:30:00,29.17,29.22,29.11,29.12,165100.0,16.4603,16.4885,16.4264,16.4321,165100.0
2010-03-26 14:00:00,29.12,29.19,29.04,29.18,189500.0,16.4321,16.4716,16.3869,16.4659,189500.0
2010-03-26 14:30:00,29.18,29.19,29.05,29.08,224800.0,16.4659,16.4716,16.3926,16.4095,224800.0
2010-03-26 15:00:00,29.07,29.13,29.07,29.1,289900.0,16.4039,16.4377,16.4039,16.4208,289900.0
2010-03-26 15:30:00,29.1,29.16,29.09,29.12,488000.0,16.4208,16.4547,16.4152,16.4321,488000.0
2010-03-29 09:30:00,29.31,29.41,29.15,29.19,333800.0,16.5393,16.5957,16.449,16.4716,333800.0
2010-03-29 10:00:00,29.19,29.37,29.19,29.34,212400.0,16.4716,16.5732,16.4716,16.5562,212400.0
2010-03-29 10:30:00,29.34,29.48,29.34,29.37,204100.0,16.5562,16.6352,16.5562,16.5732,204100.0
2010-03-29 11:00:00,29.37,29.49,29.32,29.44,255400.0,16.5732,16.6409,16.5449,16.6127,255400.0
2010-03-29 11:30:00,29.45,29.45,29.3,29.33,120500.0,16.6183,16.6183,16.5337,16.5506,120500.0
2010-03-29 12:00:00,29.33,29.35,29.28,29.34,354500.0,16.5506,16.5619,16.5224,16.5562,354500.0
2010-03-29 12:30:00,29.35,29.46,29.34,29.46,136100.0,16.5619,16.6239,16.5562,16.6239,136100.0
2010-03-29 13:00:00,29.46,29.49,29.44,29.47,104800.0,16.6239,16.6409,16.6127,16.6296,104800.0
2010-03-29 13:30:00,29.47,29.51,29.43,29.47,108000.0,16.6296,16.6522,16.607,16.6296,108000.0
2010-03-29 14:00:00,29.47,29.49,29.42,29.45,84100.0,16.6296,16.6409,16.6014,16.6183,84100.0
2010-03-29 14:30:00,29.46,29.48,29.42,29.45,131500.0,16.6239,16.6352,16.6014,16.6183,131500.0
2010-03-29 15:00:00,29.45,29.5,29.44,29.47,158000.0,16.6183,16.6465,16.6127,16.6296,158000.0
2010-03-29 15:30:00,29.47,29.5,29.44,29.48,346700.0,16.6296,16.6465,16.6127,16.6352,346700.0
2010-03-30 09:30:00,29.6,29.63,29.44,29.45,173700.0,16.7029,16.7199,16.6127,16.6183,173700.0
2010-03-30 10:00:00,29.46,29.52,29.36,29.49,216300.0,16.6239,16.6578,16.5675,16.6409,216300.0
2010-03-30 10:30:00,29.5,29.57,29.47,29.56,296000.0,16.6465,16.686,16.6296,16.6804,296000.0
2010-03-30 11:00:00,29.57,29.57,29.46,29.48,215500.0,16.686,16.686,16.6239,16.6352,215500.0
2010-03-30 11:30:00,29.49,29.52,29.45,29.51,147200.0,16.6409,16.6578,16.6183,16.6522,147200.0
2010-03-30 12:00:00,29.51,29.51,29.36,29.47,198500.0,16.6522,16.6522,16.5675,16.6296,198500.0
2010-03-30 12:30:00,29.48,29.53,29.48,29.5,70300.0,16.6352,16.6634,16.6352,16.6465,70300.0
2010-03-30 13:00:00,29.49,29.51,29.4,29.43,134400.0,16.6409,16.6522,16.5901,16.607,134400.0
2010-03-30 13:30:00,29.43,29.49,29.42,29.45,82700.0,16.607,16.6409,16.6014,16.6183,82700.0
2010-03-30 14:00:00,29.45,29.55,29.45,29.55,90500.0,16.6183,16.6747,16.6183,16.6747,90500.0
2010-03-30 14:30:00,29.55,29.61,29.53,29.57,137300.0,16.6747,16.7086,16.6634,16.686,137300.0
2010-03-30 15:00:00,29.57,29.58,29.5,29.53,80400.0,16.686,16.6917,16.6465,16.6634,80400.0
2010-03-30 15:30:00,29.52,29.53,29.42,29.45,270000.0,16.6578,16.6634,16.6014,16.6183,270000.0
2010-03-31 09:30:00,29.6,29.6,29.11,29.19,302100.0,16.7029,16.7029,16.4264,16.4716,302100.0
2010-03-31 10:00:00,29.19,29.3,29.18,29.29,179700.0,16.4716,16.5337,16.4659,16.528,179700.0
2010-03-31 10:30:00,29.28,29.43,29.28,29.43,291900.0,16.5224,16.607,16.5224,16.607,291900.0
2010-03-31 11:00:00,29.43,29.45,29.36,29.43,278400.0,16.607,16.6183,16.5675,16.607,278400.0
2010-03-31 11:30:00,29.43,29.52,29.42,29.47,228900.0,16.607,16.6578,16.6014,16.6296,228900.0
2010-03-31 12:00:00,29.47,29.5,29.46,29.5,184700.0,16.6296,16.6465,16.6239,16.6465,184700.0
2010-03-31 12:30:00,29.49,29.54,29.46,29.52,161900.0,16.6409,16.6691,16.6239,16.6578,161900.0
2010-03-31 13:00:00,29.53,29.54,29.49,29.54,168100.0,16.6634,16.6691,16.6409,16.6691,168100.0
2010-03-31 13:30:00,29.54,29.64,29.51,29.6,280600.0,16.6691,16.7255,16.6522,16.7029,280600.0
2010-03-31 14:00:00,29.61,29.63,29.59,29.62,173400.0,16.7086,16.7199,16.6973,16.7142,173400.0
2010-03-31 14:30:00,29.62,29.62,29.52,29.56,241000.0,16.7142,16.7142,16.6578,16.6804,241000.0
2010-03-31 15:00:00,29.55,29.56,29.48,29.52,246400.0,16.6747,16.6804,16.6352,16.6578,246400.0
2010-03-31 15:30:00,29.52,29.56,29.43,29.49,549600.0,16.6578,16.6804,16.607,16.6409,549600.0
2010-04-01 09:30:00,29.66,30.01,29.66,29.85,300300.0,16.7368,16.9343,16.7368,16.844,300300.0
2010-04-01 10:00:00,29.86,29.93,29.8,29.84,177400.0,16.8497,16.8892,16.8158,16.8384,177400.0
2010-04-01 10:30:00,29.84,29.99,29.83,29.96,233900.0,16.8384,16.923,16.8327,16.9061,233900.0
2010-04-01 11:00:00,29.97,30.11,29.91,30.1,246000.0,16.9117,16.9907,16.8779,16.9851,246000.0
2010-04-01 11:30:00,30.1,30.15,30.09,30.13,159100.0,16.9851,17.0133,16.9794,17.002,159100.0
2010-04-01 12:00:00,30.12,30.15,30.07,30.07,170000.0,16.9964,17.0133,16.9682,16.9682,170000.0
2010-04-01 12:30:00,30.06,30.07,30.0,30.01,132100.0,16.9625,16.9682,16.9287,16.9343,132100.0
2010-04-01 13:00:00,30.01,30.02,29.96,30.0,84500.0,16.9343,16.9399,16.9061,16.9287,84500.0
2010-04-01 13:30:00,30.0,30.04,30.0,30.03,132000.0,16.9287,16.9512,16.9287,16.9456,132000.0
2010-04-01 14:00:00,30.02,30.07,30.01,30.02,262500.0,16.9399,16.9682,16.9343,16.9399,262500.0
2010-04-01 14:30:00,30.03,30.04,29.95,30.0,223200.0,16.9456,16.9512,16.9004,16.9287,223200.0
2010-04-01 15:00:00,29.99,30.02,29.94,30.01,398200.0,16.923,16.9399,16.8948,16.9343,398200.0
2010-04-01 15:30:00,30.02,30.12,29.98,30.11,458300.0,16.9399,16.9964,16.9174,16.9907,458300.0
2010-04-05 09:30:00,30.25,30.48,30.23,30.41,266100.0,17.0697,17.1995,17.0584,17.16,266100.0
2010-04-05 10:00:00,30.41,30.48,30.31,30.34,162200.0,17.16,17.1995,17.1036,17.1205,162200.0
2010-04-05 10:30:00,30.35,30.54,30.34,30.54,180100.0,17.1262,17.2334,17.1205,17.2334,180100.0
2010-04-05 11:00:00,30.53,30.6,30.48,30.6,320900.0,17.2277,17.2672,17.1995,17.2672,320900.0
2010-04-05 11:30:00,30.6,30.65,30.57,30.64,100300.0,17.2672,17.2954,17.2503,17.2898,100300.0
2010-04-05 12:00:00,30.63,30.64,30.58,30.58,104300.0,17.2842,17.2898,17.2559,17.2559,104300.0
2010-04-05 12:30:00,30.58,30.61,30.57,30.61,97200.0,17.2559,17.2729,17.2503,17.2729,97200.0
2010-04-05 13:00:00,30.61,30.63,30.6,30.62,112300.0,17.2729,17.2842,17.2672,17.2785,112300.0
2010-04-05 13:30:00,30.62,30.69,30.62,30.69,167600.0,17.2785,17.318,17.2785,17.318,167600.0
2010-04-05 14:00:00,30.68,30.75,30.68,30.74,197300.0,17.3124,17.3519,17.3124,17.3462,197300.0
2010-04-05 14:30:00,30.75,30.76,30.71,30.71,274800.0,17.3519,17.3575,17.3293,17.3293,274800.0
2010-04-05 15:00:00,30.71,30.79,30.71,30.78,364600.0,17.3293,17.3744,17.3293,17.3688,364600.0
2010-04-05 15:30:00,30.78,30.87,30.78,30.84,764100.0,17.3688,17.4196,17.3688,17.4027,764100.0
2010-04-06 09:30:00,30.68,30.75,30.56,30.64,329900.0,17.3124,17.3519,17.2447,17.2898,329900.0
2010-04-06 10:00:00,30.63,30.8,30.63,30.78,336400.0,17.2842,17.3801,17.2842,17.3688,336400.0
2010-04-06 10:30:00,30.78,30.92,30.77,30.88,360200.0,17.3688,17.4478,17.3632,17.4252,360200.0
2010-04-06 11:00:00,30.88,31.03,30.83,31.02,622100.0,17.4252,17.5099,17.397,17.5042,622100.0
2010-04-06 11:30:00,31.01,31.06,30.96,30.96,170900.0,17.4986,17.5268,17.4704,17.4704,170900.0
2010-04-06 12:00:00,30.96,30.98,30.88,30.88,130800.0,17.4704,17.4817,17.4252,17.4252,130800.0
2010-04-06 12:30:00,30.88,30.92,30.86,30.91,82800.0,17.4252,17.4478,17.4139,17.4422,82800.0
2010-04-06 13:00:00,30.91,30.97,30.9,30.97,203800.0,17.4422,17.476,17.4365,17.476,203800.0
2010-04-06 13:30:00,30.97,30.97,30.92,30.94,318000.0,17.476,17.476,17.4478,17.4591,318000.0
2010-04-06 14:00:00,30.94,31.08,30.94,31.08,189800.0,17.4591,17.5381,17.4591,17.5381,189800.0
2010-04-06 14:30:00,31.08,31.15,31.07,31.13,190600.0,17.5381,17.5776,17.5324,17.5663,190600.0
2010-04-06 15:00:00,31.13,31.14,31.04,31.04,338100.0,17.5663,17.5719,17.5155,17.5155,338100.0
2010-04-06 15:30:00,31.04,31.1,31.0,31.09,561600.0,17.5155,17.5494,17.4929,17.5437,561600.0
2010-04-07 09:30:00,30.97,30.97,30.71,30.71,299500.0,17.476,17.476,17.3293,17.3293,299500.0
2010-04-07 10:00:00,30.71,30.72,30.57,30.58,216900.0,17.3293,17.3349,17.2503,17.2559,216900.0
2010-04-07 10:30:00,30.58,30.58,30.4,30.46,343600.0,17.2559,17.2559,17.1544,17.1882,343600.0
2010-04-07 11:00:00,30.47,30.5,30.41,30.5,356300.0,17.1939,17.2108,17.16,17.2108,356300.0
2010-04-07 11:30:00,30.5,30.56,30.49,30.52,499100.0,17.2108,17.2447,17.2052,17.2221,499100.0
2010-04-07 12:00:00,30.51,30.59,30.5,30.58,396200.0,17.2164,17.2616,17.2108,17.2559,396200.0
2010-04-07 12:30:00,30.58,30.61,30.57,30.6,209400.0,17.2559,17.2729,17.2503,17.2672,209400.0
2010-04-07 13:00:00,30.6,30.66,30.59,30.59,228300.0,17.2672,17.3011,17.2616,17.2616,228300.0
2010-04-07 13:30:00,30.59,30.62,30.58,30.59,283700.0,17.2616,17.2785,17.2559,17.2616,283700.0
2010-04-07 14:00:00,30.6,30.61,30.5,30.56,424300.0,17.2672,17.2729,17.2108,17.2447,424300.0
2010-04-07 14:30:00,30.55,30.62,30.53,30.62,337100.0,17.239,17.2785,17.2277,17.2785,337100.0
2010-04-07 15:00:00,30.61,30.63,30.51,30.57,928200.0,17.2729,17.2842,17.2164,17.2503,928200.0
2010-04-07 15:30:00,30.57,30.69,30.56,30.67,697800.0,17.2503,17.318,17.2447,17.3067,697800.0
2010-04-08 09:30:00,30.62,30.62,30.28,30.32,202000.0,17.2785,17.2785,17.0867,17.1092,202000.0
2010-04-08 10:00:00,30.31,30.5,30.3,30.43,233300.0,17.1036,17.2108,17.0979,17.1713,233300.0
2010-04-08 10:30:00,30.42,30.5,30.39,30.39,190800.0,17.1657,17.2108,17.1487,17.1487,190800.0
2010-04-08 11:00:00,30.4,30.45,30.29,30.29,126500.0,17.1544,17.1826,17.0923,17.0923,126500.0
2010-04-08 11:30:00,30.3,30.36,30.27,30.29,138200.0,17.0979,17.1318,17.081,17.0923,138200.0
2010-04-08 12:00:00,30.3,30.34,30.23,30.28,98200.0,17.0979,17.1205,17.0584,17.0867,98200.0
2010-04-08 12:30:00,30.29,30.38,30.27,30.38,69100.0,17.0923,17.1431,17.081,17.1431,69100.0
2010-04-08 13:00:00,30.37,30.44,30.36,30.43,134300.0,17.1374,17.1769,17.1318,17.1713,134300.0
2010-04-08 13:30:00,30.43,30.51,30.41,30.5,140600.0,17.1713,17.2164,17.16,17.2108,140600.0
2010-04-08 14:00:00,30.5,30.56,30.5,30.56,210100.0,17.2108,17.2447,17.2108,17.2447,210100.0
2010-04-08 14:30:00,30.56,30.62,30.53,30.55,242700.0,17.2447,17.2785,17.2277,17.239,242700.0
2010-04-08 15:00:00,30.56,30.58,30.53,30.57,218400.0,17.2447,17.2559,17.2277,17.2503,218400.0
2010-04-08 15:30:00,30.57,30.6,30.48,30.49,303000.0,17.2503,17.2672,17.1995,17.2052,303000.0
2010-04-09 09:30:00,30.52,30.52,30.22,30.38,224700.0,17.2221,17.2221,17.0528,17.1431,224700.0
2010-04-09 10:00:00,30.39,30.44,30.3,30.37,128100.0,17.1487,17.1769,17.0979,17.1374,128100.0
2010-04-09 10:30:00,30.37,30.44,30.34,30.34,191200.0,17.1374,17.1769,17.1205,17.1205,191200.0
2010-04-09 11:00:00,30.36,30.5,30.33,30.5,157000.0,17.1318,17.2108,17.1149,17.2108,157000.0
2010-04-09 11:30:00,30.49,30.58,30.49,30.56,237800.0,17.2052,17.2559,17.2052,17.2447,237800.0
2010-04-09 12:00:00,30.57,30.6,30.55,30.57,107100.0,17.2503,17.2672,17.239,17.2503,107100.0
2010-04-09 12:30:00,30.57,30.59,30.53,30.53,90900.0,17.2503,17.2616,17.2277,17.2277,90900.0
2010-04-09 13:00:00,30.53,30.59,30.47,30.56,126100.0,17.2277,17.2616,17.1939,17.2447,126100.0
2010-04-09 13:30:00,30.56,30.61,30.54,30.6,117800.0,17.2447,17.2729,17.2334,17.2672,117800.0
2010-04-09 14:00:00,30.6,30.63,30.55,30.55,149000.0,17.2672,17.2842,17.239,17.239,149000.0
2010-04-09 14:30:00,30.55,30.58,30.52,30.55,271000.0,17.239,17.2559,17.2221,17.239,271000.0
2010-04-09 15:00:00,30.55,30.56,30.5,30.55,170000.0,17.239,17.2447,17.2108,17.239,170000.0
2010-04-09 15:30:00,30.55,30.71,30.54,30.68,452900.0,17.239,17.3293,17.2334,17.3124,452900.0
2010-04-12 09:30:00,30.99,30.99,30.81,30.88,161800.0,17.4873,17.4873,17.3857,17.4252,161800.0
2010-04-12 10:00:00,30.87,30.96,30.86,30.91,94800.0,17.4196,17.4704,17.4139,17.4422,94800.0
2010-04-12 10:30:00,30.91,30.91,30.82,30.9,89500.0,17.4422,17.4422,17.3914,17.4365,89500.0
2010-04-12 11:00:00,30.89,30.9,30.84,30.84,93800.0,17.4309,17.4365,17.4027,17.4027,93800.0
2010-04-12 11:30:00,30.85,30.95,30.83,30.95,87700.0,17.4083,17.4647,17.397,17.4647,87700.0
2010-04-12 12:00:00,30.95,30.98,30.92,30.95,77000.0,17.4647,17.4817,17.4478,17.4647,77000.0
2010-04-12 12:30:00,30.94,30.95,30.9,30.92,57100.0,17.4591,17.4647,17.4365,17.4478,57100.0
2010-04-12 13:00:00,30.91,30.97,30.91,30.93,71100.0,17.4422,17.476,17.4422,17.4534,71100.0
2010-04-12 13:30:00,30.93,30.99,30.93,30.96,96500.0,17.4534,17.4873,17.4534,17.4704,96500.0
2010-04-12 14:00:00,30.96,30.99,30.93,30.99,68700.0,17.4704,17.4873,17.4534,17.4873,68700.0
2010-04-12 14:30:00,30.99,31.0,30.95,31.0,131600.0,17.4873,17.4929,17.4647,17.4929,131600.0
2010-04-12 15:00:00,30.99,31.0,30.94,30.99,314800.0,17.4873,17.4929,17.4591,17.4873,314800.0
2010-04-12 15:30:00,30.99,31.06,30.95,31.05,598300.0,17.4873,17.5268,17.4647,17.5212,598300.0
2010-04-13 09:30:00,31.06,31.13,30.85,30.87,241400.0,17.5268,17.5663,17.4083,17.4196,241400.0
2010-04-13 10:00:00,30.86,30.94,30.69,30.7,142800.0,17.4139,17.4591,17.318,17.3237,142800.0
2010-04-13 10:30:00,30.7,30.83,30.66,30.78,123200.0,17.3237,17.397,17.3011,17.3688,123200.0
2010-04-13 11:00:00,30.78,30.88,30.77,30.85,82100.0,17.3688,17.4252,17.3632,17.4083,82100.0
2010-04-13 11:30:00,30.86,30.87,30.81,30.84,127600.0,17.4139,17.4196,17.3857,17.4027,127600.0
2010-04-13 12:00:00,30.84,30.88,30.8,30.84,87700.0,17.4027,17.4252,17.3801,17.4027,87700.0
2010-04-13 12:30:00,30.84,30.9,30.83,30.89,70600.0,17.4027,17.4365,17.397,17.4309,70600.0
2010-04-13 13:00:00,30.89,30.91,30.84,30.85,93300.0,17.4309,17.4422,17.4027,17.4083,93300.0
2010-04-13 13:30:00,30.84,30.85,30.8,30.83,137500.0,17.4027,17.4083,17.3801,17.397,137500.0
2010-04-13 14:00:00,30.82,30.87,30.82,30.85,186200.0,17.3914,17.4196,17.3914,17.4083,186200.0
2010-04-13 14:30:00,30.85,30.94,30.84,30.88,364000.0,17.4083,17.4591,17.4027,17.4252,364000.0
2010-04-13 15:00:00,30.89,30.91,30.85,30.9,249500.0,17.4309,17.4422,17.4083,17.4365,249500.0
2010-04-13 15:30:00,30.9,30.91,30.84,30.84,470200.0,17.4365,17.4422,17.4027,17.4027,470200.0
2010-04-14 09:30:00,30.83,30.98,30.72,30.75,168200.0,17.397,17.4817,17.3349,17.3519,168200.0
2010-04-14 10:00:00,30.75,30.79,30.65,30.7,70900.0,17.3519,17.3744,17.2954,17.3237,70900.0
2010-04-14 10:30:00,30.71,30.75,30.65,30.67,93700.0,17.3293,17.3519,17.2954,17.3067,93700.0
2010-04-14 11:00:00,30.67,30.69,30.61,30.66,104200.0,17.3067,17.318,17.2729,17.3011,104200.0
2010-04-14 11:30:00,30.66,30.74,30.63,30.69,181400.0,17.3011,17.3462,17.2842,17.318,181400.0
2010-04-14 12:00:00,30.7,30.83,30.69,30.78,210800.0,17.3237,17.397,17.318,17.3688,210800.0
2010-04-14 12:30:00,30.79,30.84,30.77,30.83,215400.0,17.3744,17.4027,17.3632,17.397,215400.0
2010-04-14 13:00:00,30.84,30.91,30.83,30.89,216200.0,17.4027,17.4422,17.397,17.4309,216200.0
2010-04-14 13:30:00,30.89,30.92,30.84,30.88,166200.0,17.4309,17.4478,17.4027,17.4252,166200.0
2010-04-14 14:00:00,30.89,30.9,30.87,30.89,139500.0,17.4309,17.4365,17.4196,17.4309,139500.0
2010-04-14 14:30:00,30.88,30.97,30.88,30.96,191300.0,17.4252,17.476,17.4252,17.4704,191300.0
2010-04-14 15:00:00,30.96,31.01,30.96,31.01,265900.0,17.4704,17.4986,17.4704,17.4986,265900.0
2010-04-14 15:30:00,31.01,31.23,31.0,31.21,990400.0,17.4986,17.6227,17.4929,17.6114,990400.0
2010-04-15 09:30:00,31.12,31.18,30.91,30.93,130900.0,17.5607,17.5945,17.4422,17.4534,130900.0
2010-04-15 10:00:00,30.93,31.06,30.93,30.99,122400.0,17.4534,17.5268,17.4534,17.4873,122400.0
2010-04-15 10:30:00,30.98,31.03,30.97,31.02,132200.0,17.4817,17.5099,17.476,17.5042,132200.0
2010-04-15 11:00:00,31.01,31.04,30.82,30.82,256700.0,17.4986,17.5155,17.3914,17.3914,256700.0
2010-04-15 11:30:00,30.82,30.83,30.77,30.8,174300.0,17.3914,17.397,17.3632,17.3801,174300.0
2010-04-15 12:00:00,30.8,30.81,30.79,30.8,165900.0,17.3801,17.3857,17.3744,17.3801,165900.0
2010-04-15 12:30:00,30.8,30.81,30.76,30.78,135400.0,17.3801,17.3857,17.3575,17.3688,135400.0
2010-04-15 13:00:00,30.79,30.89,30.76,30.86,264000.0,17.3744,17.4309,17.3575,17.4139,264000.0
2010-04-15 13:30:00,30.86,30.87,30.79,30.79,179900.0,17.4139,17.4196,17.3744,17.3744,179900.0
2010-04-15 14:00:00,30.79,30.83,30.79,30.79,117400.0,17.3744,17.397,17.3744,17.3744,117400.0
2010-04-15 14:30:00,30.79,30.8,30.74,30.79,170400.0,17.3744,17.3801,17.3462,17.3744,170400.0
2010-04-15 15:00:00,30.79,30.8,30.74,30.74,218400.0,17.3744,17.3801,17.3462,17.3462,218400.0
2010-04-15 15:30:00,30.74,30.77,30.7,30.71,679700.0,17.3462,17.3632,17.3237,17.3293,679700.0
2010-04-16 09:30:00,30.65,30.8,30.6,30.66,423400.0,17.2954,17.3801,17.2672,17.3011,423400.0
2010-04-16 10:00:00,30.66,30.75,30.62,30.63,86500.0,17.3011,17.3519,17.2785,17.2842,86500.0
2010-04-16 10:30:00,30.63,30.65,30.44,30.53,225500.0,17.2842,17.2954,17.1769,17.2277,225500.0
2010-04-16 11:00:00,30.52,30.59,30.32,30.32,231600.0,17.2221,17.2616,17.1092,17.1092,231600.0
2010-04-16 11:30:00,30.32,30.37,30.24,30.24,249500.0,17.1092,17.1374,17.0641,17.0641,249500.0
2010-04-16 12:00:00,30.25,30.38,30.2,30.32,113500.0,17.0697,17.1431,17.0415,17.1092,113500.0
2010-04-16 12:30:00,30.32,30.36,30.22,30.33,99900.0,17.1092,17.1318,17.0528,17.1149,99900.0
2010-04-16 13:00:00,30.32,30.35,30.2,30.21,103200.0,17.1092,17.1262,17.0415,17.0472,103200.0
2010-04-16 13:30:00,30.21,30.25,30.16,30.18,165100.0,17.0472,17.0697,17.0189,17.0302,165100.0
2010-04-16 14:00:00,30.17,30.29,30.17,30.25,207200.0,17.0246,17.0923,17.0246,17.0697,207200.0
2010-04-16 14:30:00,30.25,30.26,30.17,30.2,150000.0,17.0697,17.0754,17.0246,17.0415,150000.0
2010-04-16 15:00:00,30.19,30.3,30.18,30.25,241800.0,17.0359,17.0979,17.0302,17.0697,241800.0
2010-04-16 15:30:00,30.25,30.34,30.21,30.23,385500.0,17.0697,17.1205,17.0472,17.0584,385500.0
2010-04-19 09:30:00,30.12,30.39,30.12,30.18,165900.0,16.9964,17.1487,16.9964,17.0302,165900.0
2010-04-19 10:00:00,30.18,30.23,30.13,30.15,100000.0,17.0302,17.0584,17.002,17.0133,100000.0
2010-04-19 10:30:00,30.15,30.26,30.11,30.24,91200.0,17.0133,17.0754,16.9907,17.0641,91200.0
2010-04-19 11:00:00,30.24,30.24,30.16,30.2,62700.0,17.0641,17.0641,17.0189,17.0415,62700.0
2010-04-19 11:30:00,30.19,30.22,30.12,30.16,113700.0,17.0359,17.0528,16.9964,17.0189,113700.0
2010-04-19 12:00:00,30.16,30.19,30.07,30.16,124300.0,17.0189,17.0359,16.9682,17.0189,124300.0
2010-04-19 12:30:00,30.17,30.21,30.11,30.13,55800.0,17.0246,17.0472,16.9907,17.002,55800.0
2010-04-19 13:00:00,30.13,30.2,30.09,30.18,89400.0,17.002,17.0415,16.9794,17.0302,89400.0
2010-04-19 13:30:00,30.19,30.2,30.11,30.11,74000.0,17.0359,17.0415,16.9907,16.9907,74000.0
2010-04-19 14:00:00,30.11,30.26,30.09,30.24,124600.0,16.9907,17.0754,16.9794,17.0641,124600.0
2010-04-19 14:30:00,30.24,30.26,30.15,30.18,128300.0,17.0641,17.0754,17.0133,17.0302,128300.0
2010-04-19 15:00:00,30.19,30.22,30.13,30.2,157800.0,17.0359,17.0528,17.002,17.0415,157800.0
2010-04-19 15:30:00,30.2,30.27,30.17,30.25,217400.0,17.0415,17.081,17.0246,17.0697,217400.0
2010-04-20 09:30:00,30.46,30.61,30.37,30.48,163300.0,17.1882,17.2729,17.1374,17.1995,163300.0
2010-04-20 10:00:00,30.48,30.59,30.43,30.47,148700.0,17.1995,17.2616,17.1713,17.1939,148700.0
2010-04-20 10:30:00,30.48,30.63,30.42,30.56,273700.0,17.1995,17.2842,17.1657,17.2447,273700.0
2010-04-20 11:00:00,30.56,30.58,30.53,30.55,111600.0,17.2447,17.2559,17.2277,17.239,111600.0
2010-04-20 11:30:00,30.55,30.6,30.5,30.57,142600.0,17.239,17.2672,17.2108,17.2503,142600.0
2010-04-20 12:00:00,30.57,30.67,30.57,30.62,101400.0,17.2503,17.3067,17.2503,17.2785,101400.0
2010-04-20 12:30:00,30.63,30.67,30.62,30.65,67300.0,17.2842,17.3067,17.2785,17.2954,67300.0
2010-04-20 13:00:00,30.65,30.71,30.65,30.7,73200.0,17.2954,17.3293,17.2954,17.3237,73200.0
2010-04-20 13:30:00,30.71,30.73,30.7,30.7,81000.0,17.3293,17.3406,17.3237,17.3237,81000.0
2010-04-20 14:00:00,30.7,30.72,30.67,30.71,152500.0,17.3237,17.3349,17.3067,17.3293,152500.0
2010-04-20 14:30:00,30.71,30.76,30.7,30.75,134300.0,17.3293,17.3575,17.3237,17.3519,134300.0
2010-04-20 15:00:00,30.75,30.78,30.72,30.73,154700.0,17.3519,17.3688,17.3349,17.3406,154700.0
2010-04-20 15:30:00,30.73,30.81,30.72,30.81,362500.0,17.3406,17.3857,17.3349,17.3857,362500.0
2010-04-21 09:30:00,30.75,30.79,30.65,30.75,111500.0,17.3519,17.3744,17.2954,17.3519,111500.0
2010-04-21 10:00:00,30.74,30.84,30.67,30.83,83500.0,17.3462,17.4027,17.3067,17.397,83500.0
2010-04-21 10:30:00,30.82,30.86,30.7,30.7,152000.0,17.3914,17.4139,17.3237,17.3237,152000.0
2010-04-21 11:00:00,30.71,30.83,30.7,30.77,101200.0,17.3293,17.397,17.3237,17.3632,101200.0
2010-04-21 11:30:00,30.77,30.77,30.65,30.73,108700.0,17.3632,17.3632,17.2954,17.3406,108700.0
2010-04-21 12:00:00,30.72,30.77,30.7,30.74,115700.0,17.3349,17.3632,17.3237,17.3462,115700.0
2010-04-21 12:30:00,30.73,30.8,30.7,30.7,64100.0,17.3406,17.3801,17.3237,17.3237,64100.0
2010-04-21 13:00:00,30.69,30.82,30.69,30.73,110200.0,17.318,17.3914,17.318,17.3406,110200.0
2010-04-21 13:30:00,30.73,30.74,30.69,30.7,68900.0,17.3406,17.3462,17.318,17.3237,68900.0
2010-04-21 14:00:00,30.7,30.7,30.62,30.62,65800.0,17.3237,17.3237,17.2785,17.2785,65800.0
2010-04-21 14:30:00,30.62,30.67,30.59,30.65,105400.0,17.2785,17.3067,17.2616,17.2954,105400.0
2010-04-21 15:00:00,30.66,30.72,30.65,30.7,162800.0,17.3011,17.3349,17.2954,17.3237,162800.0
2010-04-21 15:30:00,30.7,30.83,30.69,30.8,344500.0,17.3237,17.397,17.318,17.3801,344500.0
2010-04-22 09:30:00,30.84,30.96,30.66,30.81,316300.0,17.4027,17.4704,17.3011,17.3857,316300.0
2010-04-22 10:00:00,30.8,30.83,30.67,30.74,237800.0,17.3801,17.397,17.3067,17.3462,237800.0
2010-04-22 10:30:00,30.74,30.78,30.62,30.69,109600.0,17.3462,17.3688,17.2785,17.318,109600.0
2010-04-22 11:00:00,30.69,30.79,30.68,30.75,95600.0,17.318,17.3744,17.3124,17.3519,95600.0
2010-04-22 11:30:00,30.75,30.76,30.62,30.71,151900.0,17.3519,17.3575,17.2785,17.3293,151900.0
2010-04-22 12:00:00,30.7,30.74,30.65,30.66,67200.0,17.3237,17.3462,17.2954,17.3011,67200.0
2010-04-22 12:30:00,30.66,30.76,30.63,30.75,94300.0,17.3011,17.3575,17.2842,17.3519,94300.0
2010-04-22 13:00:00,30.76,30.9,30.75,30.87,118000.0,17.3575,17.4365,17.3519,17.4196,118000.0
2010-04-22 13:30:00,30.86,30.92,30.82,30.91,112800.0,17.4139,17.4478,17.3914,17.4422,112800.0
2010-04-22 14:00:00,30.9,31.0,30.89,31.0,182000.0,17.4365,17.4929,17.4309,17.4929,182000.0
2010-04-22 14:30:00,31.0,31.01,30.94,30.94,128500.0,17.4929,17.4986,17.4591,17.4591,128500.0
2010-04-22 15:00:00,30.94,31.06,30.93,31.06,168100.0,17.4591,17.5268,17.4534,17.5268,168100.0
2010-04-22 15:30:00,31.06,31.12,31.04,31.09,441500.0,17.5268,17.5607,17.5155,17.5437,441500.0
2010-04-23 09:30:00,31.02,31.15,30.85,30.89,80900.0,17.5042,17.5776,17.4083,17.4309,80900.0
2010-04-23 10:00:00,30.91,31.1,30.9,31.07,107400.0,17.4422,17.5494,17.4365,17.5324,107400.0
2010-04-23 10:30:00,31.07,31.15,30.98,31.15,102000.0,17.5324,17.5776,17.4817,17.5776,102000.0
2010-04-23 11:00:00,31.13,31.24,31.07,31.2,113900.0,17.5663,17.6284,17.5324,17.6058,113900.0
2010-04-23 11:30:00,31.2,31.24,31.11,31.13,109100.0,17.6058,17.6284,17.555,17.5663,109100.0
2010-04-23 12:00:00,31.14,31.14,31.07,31.07,116000.0,17.5719,17.5719,17.5324,17.5324,116000.0
2010-04-23 12:30:00,31.07,31.14,31.07,31.09,66200.0,17.5324,17.5719,17.5324,17.5437,66200.0
2010-04-23 13:00:00,31.09,31.19,31.08,31.11,68900.0,17.5437,17.6002,17.5381,17.555,68900.0
2010-04-23 13:30:00,31.11,31.17,31.1,31.15,47300.0,17.555,17.5889,17.5494,17.5776,47300.0
2010-04-23 14:00:00,31.15,31.28,31.13,31.28,93500.0,17.5776,17.6509,17.5663,17.6509,93500.0
2010-04-23 14:30:00,31.28,31.37,31.23,31.33,132800.0,17.6509,17.7017,17.6227,17.6792,132800.0
2010-04-23 15:00:00,31.33,31.42,31.3,31.4,282600.0,17.6792,17.7299,17.6622,17.7187,282600.0
2010-04-23 15:30:00,31.4,31.54,31.39,31.52,544800.0,17.7187,17.7977,17.713,17.7864,544800.0
2010-04-26 09:30:00,31.47,31.63,31.38,31.57,151300.0,17.7582,17.8485,17.7074,17.8146,151300.0
2010-04-26 10:00:00,31.58,31.64,31.42,31.43,151700.0,17.8202,17.8541,17.7299,17.7356,151700.0
2010-04-26 10:30:00,31.43,31.47,31.38,31.42,141500.0,17.7356,17.7582,17.7074,17.7299,141500.0
2010-04-26 11:00:00,31.43,31.47,31.37,31.4,128200.0,17.7356,17.7582,17.7017,17.7187,128200.0
2010-04-26 11:30:00,31.41,31.49,31.39,31.4,137500.0,17.7243,17.7694,17.713,17.7187,137500.0
2010-04-26 12:00:00,31.4,31.47,31.38,31.4,114300.0,17.7187,17.7582,17.7074,17.7187,114300.0
2010-04-26 12:30:00,31.39,31.53,31.39,31.49,224000.0,17.713,17.792,17.713,17.7694,224000.0
2010-04-26 13:00:00,31.48,31.49,31.41,31.41,111800.0,17.7638,17.7694,17.7243,17.7243,111800.0
2010-04-26 13:30:00,31.41,31.42,31.38,31.38,99900.0,17.7243,17.7299,17.7074,17.7074,99900.0
2010-04-26 14:00:00,31.38,31.53,31.34,31.53,170300.0,17.7074,17.792,17.6848,17.792,170300.0
2010-04-26 14:30:00,31.52,31.53,31.44,31.44,121000.0,17.7864,17.792,17.7412,17.7412,121000.0
2010-04-26 15:00:00,31.44,31.45,31.33,31.33,161800.0,17.7412,17.7469,17.6792,17.6792,161800.0
2010-04-26 15:30:00,31.33,31.39,31.33,31.39,655600.0,17.6792,17.713,17.6792,17.713,655600.0
2010-04-27 09:30:00,31.31,31.31,31.13,31.29,153200.0,17.6679,17.6679,17.5663,17.6566,153200.0
2010-04-27 10:00:00,31.3,31.53,31.28,31.51,154600.0,17.6622,17.792,17.6509,17.7807,154600.0
2010-04-27 10:30:00,31.51,31.55,31.43,31.55,194200.0,17.7807,17.8033,17.7356,17.8033,194200.0
2010-04-27 11:00:00,31.54,31.54,31.27,31.31,343900.0,17.7977,17.7977,17.6453,17.6679,343900.0
2010-04-27 11:30:00,31.31,31.34,31.14,31.16,397100.0,17.6679,17.6848,17.5719,17.5832,397100.0
2010-04-27 12:00:00,31.16,31.29,31.08,31.17,259200.0,17.5832,17.6566,17.5381,17.5889,259200.0
2010-04-27 12:30:00,31.17,31.31,31.17,31.3,143000.0,17.5889,17.6679,17.5889,17.6622,143000.0
2010-04-27 13:00:00,31.3,31.46,31.28,31.46,132600.0,17.6622,17.7525,17.6509,17.7525,132600.0
2010-04-27 13:30:00,31.46,31.47,31.4,31.41,95600.0,17.7525,17.7582,17.7187,17.7243,95600.0
2010-04-27 14:00:00,31.42,31.42,31.29,31.33,202100.0,17.7299,17.7299,17.6566,17.6792,202100.0
2010-04-27 14:30:00,31.33,31.33,31.15,31.18,197800.0,17.6792,17.6792,17.5776,17.5945,197800.0
2010-04-27 15:00:00,31.19,31.35,31.16,31.24,321100.0,17.6002,17.6904,17.5832,17.6284,321100.0
2010-04-27 15:30:00,31.24,31.34,31.01,31.04,696300.0,17.6284,17.6848,17.4986,17.5155,696300.0
2010-04-28 09:30:00,31.29,31.29,31.03,31.04,314800.0,17.6566,17.6566,17.5099,17.5155,314800.0
2010-04-28 10:00:00,31.05,31.14,30.95,31.07,230200.0,17.5212,17.5719,17.4647,17.5324,230200.0
2010-04-28 10:30:00,31.06,31.13,30.98,31.11,182900.0,17.5268,17.5663,17.4817,17.555,182900.0
2010-04-28 11:00:00,31.13,31.22,31.02,31.1,345800.0,17.5663,17.6171,17.5042,17.5494,345800.0
2010-04-28 11:30:00,31.11,31.11,30.77,31.0,192100.0,17.555,17.555,17.3632,17.4929,192100.0
2010-04-28 12:00:00,31.01,31.11,30.91,31.09,127800.0,17.4986,17.555,17.4422,17.5437,127800.0
2010-04-28 12:30:00,31.1,31.23,31.09,31.23,44800.0,17.5494,17.6227,17.5437,17.6227,44800.0
2010-04-28 13:00:00,31.23,31.27,31.2,31.25,68600.0,17.6227,17.6453,17.6058,17.634,68600.0
2010-04-28 13:30:00,31.25,31.28,31.17,31.18,172400.0,17.634,17.6509,17.5889,17.5945,172400.0
2010-04-28 14:00:00,31.18,31.39,31.18,31.35,238000.0,17.5945,17.713,17.5945,17.6904,238000.0
2010-04-28 14:30:00,31.35,31.48,31.31,31.44,313700.0,17.6904,17.7638,17.6679,17.7412,313700.0
2010-04-28 15:00:00,31.43,31.51,31.37,31.49,473500.0,17.7356,17.7807,17.7017,17.7694,473500.0
2010-04-28 15:30:00,31.5,31.53,31.36,31.49,572400.0,17.7751,17.792,17.6961,17.7694,572400.0
2010-04-29 09:30:00,31.6,31.84,31.6,31.73,237700.0,17.8315,17.967,17.8315,17.9049,237700.0
2010-04-29 10:00:00,31.73,31.97,31.69,31.96,205100.0,17.9049,18.0403,17.8823,18.0347,205100.0
2010-04-29 10:30:00,31.96,32.06,31.88,31.88,253000.0,18.0347,18.0911,17.9895,17.9895,253000.0
2010-04-29 11:00:00,31.89,32.07,31.85,32.07,135100.0,17.9952,18.0967,17.9726,18.0967,135100.0
2010-04-29 11:30:00,32.06,32.06,31.95,31.98,120400.0,18.0911,18.0911,18.029,18.046,120400.0
2010-04-29 12:00:00,31.96,32.02,31.91,31.98,110700.0,18.0347,18.0685,18.0065,18.046,110700.0
2010-04-29 12:30:00,31.99,32.04,31.93,32.0,112400.0,18.0516,18.0798,18.0177,18.0572,112400.0
2010-04-29 13:00:00,32.0,32.03,31.96,31.98,98200.0,18.0572,18.0742,18.0347,18.046,98200.0
2010-04-29 13:30:00,31.98,31.99,31.93,31.98,115200.0,18.046,18.0516,18.0177,18.046,115200.0
2010-04-29 14:00:00,31.97,31.98,31.86,31.86,66700.0,18.0403,18.046,17.9782,17.9782,66700.0
2010-04-29 14:30:00,31.87,31.89,31.76,31.83,110700.0,17.9839,17.9952,17.9218,17.9613,110700.0
2010-04-29 15:00:00,31.84,31.88,31.8,31.86,153300.0,17.967,17.9895,17.9444,17.9782,153300.0
2010-04-29 15:30:00,31.87,31.88,31.81,31.85,529600.0,17.9839,17.9895,17.95,17.9726,529600.0
2010-04-30 09:30:00,31.94,32.2,31.9,32.11,196300.0,18.0234,18.1701,18.0008,18.1193,196300.0
2010-04-30 10:00:00,32.11,32.14,31.89,31.99,257600.0,18.1193,18.1362,17.9952,18.0516,257600.0
2010-04-30 10:30:00,32.0,32.22,31.94,32.2,258300.0,18.0572,18.1814,18.0234,18.1701,258300.0
2010-04-30 11:00:00,32.21,32.38,32.18,32.35,326100.0,18.1757,18.2717,18.1588,18.2547,326100.0
2010-04-30 11:30:00,32.35,32.57,32.35,32.54,186400.0,18.2547,18.3789,18.2547,18.362,186400.0
2010-04-30 12:00:00,32.55,32.58,32.38,32.45,307300.0,18.3676,18.3845,18.2717,18.3112,307300.0
2010-04-30 12:30:00,32.45,32.51,32.31,32.37,217300.0,18.3112,18.345,18.2322,18.266,217300.0
2010-04-30 13:00:00,32.38,32.54,32.35,32.54,163700.0,18.2717,18.362,18.2547,18.362,163700.0
2010-04-30 13:30:00,32.54,32.65,32.48,32.54,316900.0,18.362,18.424,18.3281,18.362,316900.0
2010-04-30 14:00:00,32.56,32.59,32.5,32.59,283200.0,18.3732,18.3902,18.3394,18.3902,283200.0
2010-04-30 14:30:00,32.59,32.59,32.39,32.42,242000.0,18.3902,18.3902,18.2773,18.2942,242000.0
2010-04-30 15:00:00,32.42,32.44,32.29,32.32,382600.0,18.2942,18.3055,18.2209,18.2378,382600.0
2010-04-30 15:30:00,32.31,32.36,32.13,32.13,1240900.0,18.2322,18.2604,18.1306,18.1306,1240900.0
2010-05-03 09:30:00,32.33,32.67,32.27,32.43,225800.0,18.2435,18.4353,18.2096,18.2999,225800.0
2010-05-03 10:00:00,32.43,32.54,32.34,32.51,186500.0,18.2999,18.362,18.2491,18.345,186500.0
2010-05-03 10:30:00,32.5,32.56,32.42,32.45,129900.0,18.3394,18.3732,18.2942,18.3112,129900.0
2010-05-03 11:00:00,32.45,32.48,32.39,32.44,120800.0,18.3112,18.3281,18.2773,18.3055,120800.0
2010-05-03 11:30:00,32.43,32.43,32.34,32.37,119900.0,18.2999,18.2999,18.2491,18.266,119900.0
2010-05-03 12:00:00,32.36,32.51,32.3,32.5,103700.0,18.2604,18.345,18.2265,18.3394,103700.0
2010-05-03 12:30:00,32.5,32.75,32.48,32.75,199400.0,18.3394,18.4805,18.3281,18.4805,199400.0
2010-05-03 13:00:00,32.75,32.75,32.67,32.71,80600.0,18.4805,18.4805,18.4353,18.4579,80600.0
2010-05-03 13:30:00,32.72,32.79,32.68,32.72,98800.0,18.4635,18.503,18.441,18.4635,98800.0
2010-05-03 14:00:00,32.71,32.86,32.69,32.83,112600.0,18.4579,18.5425,18.4466,18.5256,112600.0
2010-05-03 14:30:00,32.83,32.84,32.71,32.76,169300.0,18.5256,18.5312,18.4579,18.4861,169300.0
2010-05-03 15:00:00,32.75,32.77,32.68,32.75,254000.0,18.4805,18.4917,18.441,18.4805,254000.0
2010-05-03 15:30:00,32.75,32.87,32.74,32.8,532900.0,18.4805,18.5482,18.4748,18.5087,532900.0
2010-05-04 09:30:00,32.51,32.58,32.27,32.34,303000.0,18.345,18.3845,18.2096,18.2491,303000.0
2010-05-04 10:00:00,32.35,32.47,32.28,32.34,174700.0,18.2547,18.3225,18.2152,18.2491,174700.0
2010-05-04 10:30:00,32.34,32.34,32.05,32.17,298600.0,18.2491,18.2491,18.0855,18.1532,298600.0
2010-05-04 11:00:00,32.17,32.33,32.11,32.29,193700.0,18.1532,18.2435,18.1193,18.2209,193700.0
2010-05-04 11:30:00,32.29,32.38,32.26,32.36,139000.0,18.2209,18.2717,18.204,18.2604,139000.0
2010-05-04 12:00:00,32.36,32.36,32.15,32.24,117700.0,18.2604,18.2604,18.1419,18.1927,117700.0
2010-05-04 12:30:00,32.25,32.4,32.25,32.33,96500.0,18.1983,18.283,18.1983,18.2435,96500.0
2010-05-04 13:00:00,32.32,32.33,32.13,32.14,102000.0,18.2378,18.2435,18.1306,18.1362,102000.0
2010-05-04 13:30:00,32.15,32.26,32.12,32.14,94500.0,18.1419,18.204,18.125,18.1362,94500.0
2010-05-04 14:00:00,32.16,32.2,32.08,32.08,97200.0,18.1475,18.1701,18.1024,18.1024,97200.0
2010-05-04 14:30:00,32.09,32.15,32.06,32.13,113400.0,18.108,18.1419,18.0911,18.1306,113400.0
2010-05-04 15:00:00,32.13,32.21,32.06,32.1,209100.0,18.1306,18.1757,18.0911,18.1137,209100.0
2010-05-04 15:30:00,32.11,32.19,31.95,32.14,454000.0,18.1193,18.1645,18.029,18.1362,454000.0
2010-05-05 09:30:00,31.77,32.21,31.57,32.02,317300.0,17.9275,18.1757,17.8146,18.0685,317300.0
2010-05-05 10:00:00,32.01,32.1,31.9,31.92,347900.0,18.0629,18.1137,18.0008,18.0121,347900.0
2010-05-05 10:30:00,31.92,32.03,31.8,31.81,146900.0,18.0121,18.0742,17.9444,17.95,146900.0
2010-05-05 11:00:00,31.8,31.81,31.68,31.74,331900.0,17.9444,17.95,17.8767,17.9105,331900.0
2010-05-05 11:30:00,31.74,31.98,31.72,31.88,187600.0,17.9105,18.046,17.8992,17.9895,187600.0
2010-05-05 12:00:00,31.89,31.98,31.79,31.95,197800.0,17.9952,18.046,17.9387,18.029,197800.0
2010-05-05 12:30:00,31.94,32.0,31.88,31.95,109700.0,18.0234,18.0572,17.9895,18.029,109700.0
2010-05-05 13:00:00,31.95,32.04,31.9,31.98,90400.0,18.029,18.0798,18.0008,18.046,90400.0
2010-05-05 13:30:00,31.98,32.02,31.89,31.92,118700.0,18.046,18.0685,17.9952,18.0121,118700.0
2010-05-05 14:00:00,31.89,31.95,31.87,31.88,111300.0,17.9952,18.029,17.9839,17.9895,111300.0
2010-05-05 14:30:00,31.87,31.91,31.77,31.86,158100.0,17.9839,18.0065,17.9275,17.9782,158100.0
2010-05-05 15:00:00,31.86,31.98,31.82,31.88,201300.0,17.9782,18.046,17.9557,17.9895,201300.0
2010-05-05 15:30:00,31.88,32.01,31.82,31.91,521200.0,17.9895,18.0629,17.9557,18.0065,521200.0
2010-05-06 09:30:00,31.84,31.85,31.62,31.74,218200.0,17.967,17.9726,17.8428,17.9105,218200.0
2010-05-06 10:00:00,31.74,31.97,31.66,31.68,246100.0,17.9105,18.0403,17.8654,17.8767,246100.0
2010-05-06 10:30:00,31.68,31.78,31.58,31.78,153800.0,17.8767,17.9331,17.8202,17.9331,153800.0
2010-05-06 11:00:00,31.78,31.8,31.66,31.75,87700.0,17.9331,17.9444,17.8654,17.9162,87700.0
2010-05-06 11:30:00,31.74,31.83,31.65,31.82,117300.0,17.9105,17.9613,17.8597,17.9557,117300.0
2010-05-06 12:00:00,31.83,31.95,31.77,31.91,110000.0,17.9613,18.029,17.9275,18.0065,110000.0
2010-05-06 12:30:00,31.91,31.91,31.81,31.85,98000.0,18.0065,18.0065,17.95,17.9726,98000.0
2010-05-06 13:00:00,31.85,31.88,31.64,31.8,129300.0,17.9726,17.9895,17.8541,17.9444,129300.0
2010-05-06 13:30:00,31.79,31.8,31.63,31.7,177500.0,17.9387,17.9444,17.8485,17.888,177500.0
2010-05-06 14:00:00,31.69,31.69,31.29,31.46,469700.0,17.8823,17.8823,17.6566,17.7525,469700.0
2010-05-06 14:30:00,31.46,31.47,29.61,30.69,535400.0,17.7525,17.7582,16.7086,17.318,535400.0
2010-05-06 15:00:00,30.72,31.19,30.28,30.63,449800.0,17.3349,17.6002,17.0867,17.2842,449800.0
2010-05-06 15:30:00,30.63,31.32,30.59,30.92,561400.0,17.2842,17.6735,17.2616,17.4478,561400.0
2010-05-07 09:30:00,31.01,31.38,30.88,31.05,347600.0,17.4986,17.7074,17.4252,17.5212,347600.0
2010-05-07 10:00:00,31.04,31.09,30.26,30.33,389100.0,17.5155,17.5437,17.0754,17.1149,389100.0
2010-05-07 10:30:00,30.35,30.62,30.3,30.6,304500.0,17.1262,17.2785,17.0979,17.2672,304500.0
2010-05-07 11:00:00,30.59,31.12,30.51,30.94,266600.0,17.2616,17.5607,17.2164,17.4591,266600.0
2010-05-07 11:30:00,30.95,31.2,30.77,31.18,237400.0,17.4647,17.6058,17.3632,17.5945,237400.0
2010-05-07 12:00:00,31.19,31.36,31.1,31.12,228900.0,17.6002,17.6961,17.5494,17.5607,228900.0
2010-05-07 12:30:00,31.12,31.36,31.04,31.13,283700.0,17.5607,17.6961,17.5155,17.5663,283700.0
2010-05-07 13:00:00,31.15,31.19,30.92,31.1,131600.0,17.5776,17.6002,17.4478,17.5494,131600.0
2010-05-07 13:30:00,31.09,31.3,31.08,31.11,145400.0,17.5437,17.6622,17.5381,17.555,145400.0
2010-05-07 14:00:00,31.11,31.16,30.82,30.82,325600.0,17.555,17.5832,17.3914,17.3914,325600.0
2010-05-07 14:30:00,30.82,31.02,30.8,30.85,326800.0,17.3914,17.5042,17.3801,17.4083,326800.0
2010-05-07 15:00:00,30.85,30.9,30.68,30.77,489400.0,17.4083,17.4365,17.3124,17.3632,489400.0
2010-05-07 15:30:00,30.77,30.83,30.6,30.71,796800.0,17.3632,17.397,17.2672,17.3293,796800.0
2010-05-10 09:30:00,31.73,32.64,31.51,31.78,606200.0,17.9049,18.4184,17.7807,17.9331,606200.0
2010-05-10 10:00:00,31.79,31.79,31.5,31.53,331800.0,17.9387,17.9387,17.7751,17.792,331800.0
2010-05-10 10:30:00,31.53,31.67,31.44,31.65,232100.0,17.792,17.871,17.7412,17.8597,232100.0
2010-05-10 11:00:00,31.64,31.82,31.64,31.82,300600.0,17.8541,17.9557,17.8541,17.9557,300600.0
2010-05-10 11:30:00,31.82,31.93,31.77,31.85,290500.0,17.9557,18.0177,17.9275,17.9726,290500.0
2010-05-10 12:00:00,31.85,31.9,31.65,31.66,235600.0,17.9726,18.0008,17.8597,17.8654,235600.0
2010-05-10 12:30:00,31.65,31.74,31.56,31.56,193600.0,17.8597,17.9105,17.8089,17.8089,193600.0
2010-05-10 13:00:00,31.56,31.57,31.27,31.38,442700.0,17.8089,17.8146,17.6453,17.7074,442700.0
2010-05-10 13:30:00,31.39,31.51,31.32,31.4,164100.0,17.713,17.7807,17.6735,17.7187,164100.0
2010-05-10 14:00:00,31.4,31.46,31.29,31.38,309600.0,17.7187,17.7525,17.6566,17.7074,309600.0
2010-05-10 14:30:00,31.38,31.43,31.28,31.38,422900.0,17.7074,17.7356,17.6509,17.7074,422900.0
2010-05-10 15:00:00,31.39,31.4,31.17,31.22,612200.0,17.713,17.7187,17.5889,17.6171,612200.0
2010-05-10 15:30:00,31.22,31.47,31.19,31.44,1473500.0,17.6171,17.7582,17.6002,17.7412,1473500.0
2010-05-11 09:30:00,31.13,31.41,31.13,31.39,260800.0,17.5663,17.7243,17.5663,17.713,260800.0
2010-05-11 10:00:00,31.39,31.57,31.39,31.48,272200.0,17.713,17.8146,17.713,17.7638,272200.0
2010-05-11 10:30:00,31.48,31.51,31.34,31.35,155000.0,17.7638,17.7807,17.6848,17.6904,155000.0
2010-05-11 11:00:00,31.35,31.37,31.32,31.35,224900.0,17.6904,17.7017,17.6735,17.6904,224900.0
2010-05-11 11:30:00,31.35,31.46,31.31,31.41,215700.0,17.6904,17.7525,17.6679,17.7243,215700.0
2010-05-11 12:00:00,31.42,31.51,31.38,31.44,208900.0,17.7299,17.7807,17.7074,17.7412,208900.0
2010-05-11 12:30:00,31.43,31.65,31.4,31.62,223800.0,17.7356,17.8597,17.7187,17.8428,223800.0
2010-05-11 13:00:00,31.62,31.67,31.56,31.64,208600.0,17.8428,17.871,17.8089,17.8541,208600.0
2010-05-11 13:30:00,31.64,31.78,31.58,31.69,362200.0,17.8541,17.9331,17.8202,17.8823,362200.0
2010-05-11 14:00:00,31.69,31.72,31.4,31.5,299900.0,17.8823,17.8992,17.7187,17.7751,299900.0
2010-05-11 14:30:00,31.5,31.52,31.33,31.34,463200.0,17.7751,17.7864,17.6792,17.6848,463200.0
2010-05-11 15:00:00,31.34,31.47,31.24,31.46,352900.0,17.6848,17.7582,17.6284,17.7525,352900.0
2010-05-11 15:30:00,31.45,31.61,31.42,31.47,595800.0,17.7469,17.8372,17.7299,17.7582,595800.0
2010-05-12 09:30:00,31.46,31.75,31.32,31.74,202800.0,17.7525,17.9162,17.6735,17.9105,202800.0
2010-05-12 10:00:00,31.74,31.93,31.74,31.92,165200.0,17.9105,18.0177,17.9105,18.0121,165200.0
2010-05-12 10:30:00,31.92,32.11,31.77,32.06,277900.0,18.0121,18.1193,17.9275,18.0911,277900.0
2010-05-12 11:00:00,32.06,32.15,31.81,31.81,363800.0,18.0911,18.1419,17.95,17.95,363800.0
2010-05-12 11:30:00,31.81,31.95,31.8,31.95,140700.0,17.95,18.029,17.9444,18.029,140700.0
2010-05-12 12:00:00,31.95,31.96,31.88,31.96,87300.0,18.029,18.0347,17.9895,18.0347,87300.0
2010-05-12 12:30:00,31.96,32.02,31.89,32.02,141300.0,18.0347,18.0685,17.9952,18.0685,141300.0
2010-05-12 13:00:00,32.01,32.16,32.0,32.06,119100.0,18.0629,18.1475,18.0572,18.0911,119100.0
2010-05-12 13:30:00,32.06,32.09,31.9,31.9,273500.0,18.0911,18.108,18.0008,18.0008,273500.0
2010-05-12 14:00:00,31.9,32.1,31.89,32.1,163900.0,18.0008,18.1137,17.9952,18.1137,163900.0
2010-05-12 14:30:00,32.1,32.11,32.0,32.02,161200.0,18.1137,18.1193,18.0572,18.0685,161200.0
2010-05-12 15:00:00,32.02,32.12,32.0,32.1,279900.0,18.0685,18.125,18.0572,18.1137,279900.0
2010-05-12 15:30:00,32.1,32.2,32.03,32.15,685000.0,18.1137,18.1701,18.0742,18.1419,685000.0
2010-05-13 09:30:00,32.41,32.43,32.0,32.11,344100.0,18.2886,18.2999,18.0572,18.1193,344100.0
2010-05-13 10:00:00,32.1,32.42,32.06,32.33,247100.0,18.1137,18.2942,18.0911,18.2435,247100.0
2010-05-13 10:30:00,32.32,32.38,32.27,32.34,176400.0,18.2378,18.2717,18.2096,18.2491,176400.0
2010-05-13 11:00:00,32.34,32.42,32.27,32.4,140900.0,18.2491,18.2942,18.2096,18.283,140900.0
2010-05-13 11:30:00,32.41,32.52,32.35,32.52,184900.0,18.2886,18.3507,18.2547,18.3507,184900.0
2010-05-13 12:00:00,32.51,32.64,32.5,32.62,185400.0,18.345,18.4184,18.3394,18.4071,185400.0
2010-05-13 12:30:00,32.63,32.64,32.51,32.55,159900.0,18.4127,18.4184,18.345,18.3676,159900.0
2010-05-13 13:00:00,32.56,32.72,32.55,32.71,154100.0,18.3732,18.4635,18.3676,18.4579,154100.0
2010-05-13 13:30:00,32.71,32.72,32.64,32.65,173200.0,18.4579,18.4635,18.4184,18.424,173200.0
2010-05-13 14:00:00,32.65,32.69,32.6,32.65,144500.0,18.424,18.4466,18.3958,18.424,144500.0
2010-05-13 14:30:00,32.65,32.66,32.42,32.42,170400.0,18.424,18.4297,18.2942,18.2942,170400.0
2010-05-13 15:00:00,32.42,32.46,32.12,32.15,535200.0,18.2942,18.3168,18.125,18.1419,535200.0
2010-05-13 15:30:00,32.16,32.33,32.0,32.09,775300.0,18.1475,18.2435,18.0572,18.108,775300.0
2010-05-14 09:30:00,31.94,32.19,31.5,31.74,284400.0,18.0234,18.1645,17.7751,17.9105,284400.0
2010-05-14 10:00:00,31.74,31.87,31.56,31.7,176800.0,17.9105,17.9839,17.8089,17.888,176800.0
2010-05-14 10:30:00,31.7,31.76,31.59,31.71,121800.0,17.888,17.9218,17.8259,17.8936,121800.0
2010-05-14 11:00:00,31.71,31.77,31.49,31.63,328500.0,17.8936,17.9275,17.7694,17.8485,328500.0
2010-05-14 11:30:00,31.62,31.84,31.61,31.69,147300.0,17.8428,17.967,17.8372,17.8823,147300.0
2010-05-14 12:00:00,31.7,31.72,31.47,31.69,167300.0,17.888,17.8992,17.7582,17.8823,167300.0
2010-05-14 12:30:00,31.69,31.87,31.69,31.86,121100.0,17.8823,17.9839,17.8823,17.9782,121100.0
2010-05-14 13:00:00,31.86,31.89,31.7,31.75,161100.0,17.9782,17.9952,17.888,17.9162,161100.0
2010-05-14 13:30:00,31.74,31.75,31.64,31.71,75800.0,17.9105,17.9162,17.8541,17.8936,75800.0
2010-05-14 14:00:00,31.72,31.76,31.56,31.61,129100.0,17.8992,17.9218,17.8089,17.8372,129100.0
2010-05-14 14:30:00,31.61,31.72,31.61,31.67,187100.0,17.8372,17.8992,17.8372,17.871,187100.0
2010-05-14 15:00:00,31.67,31.73,31.58,31.65,351800.0,17.871,17.9049,17.8202,17.8597,351800.0
2010-05-14 15:30:00,31.65,31.95,31.65,31.84,1127900.0,17.8597,18.029,17.8597,17.967,1127900.0
2010-05-17 09:30:00,32.08,32.24,31.89,32.05,563100.0,18.1024,18.1927,17.9952,18.0855,563100.0
2010-05-17 10:00:00,32.07,32.15,31.98,32.05,497700.0,18.0967,18.1419,18.046,18.0855,497700.0
2010-05-17 10:30:00,32.05,32.11,31.87,31.88,263900.0,18.0855,18.1193,17.9839,17.9895,263900.0
2010-05-17 11:00:00,31.88,31.88,31.66,31.7,292000.0,17.9895,17.9895,17.8654,17.888,292000.0
2010-05-17 11:30:00,31.69,31.71,31.54,31.54,240300.0,17.8823,17.8936,17.7977,17.7977,240300.0
2010-05-17 12:00:00,31.54,31.54,31.33,31.5,262000.0,17.7977,17.7977,17.6792,17.7751,262000.0
2010-05-17 12:30:00,31.49,31.51,31.45,31.49,140700.0,17.7694,17.7807,17.7469,17.7694,140700.0
2010-05-17 13:00:00,31.5,31.65,31.49,31.6,287400.0,17.7751,17.8597,17.7694,17.8315,287400.0
2010-05-17 13:30:00,31.6,31.76,31.54,31.74,314900.0,17.8315,17.9218,17.7977,17.9105,314900.0
2010-05-17 14:00:00,31.73,31.86,31.73,31.77,327500.0,17.9049,17.9782,17.9049,17.9275,327500.0
2010-05-17 14:30:00,31.76,31.81,31.71,31.76,530700.0,17.9218,17.95,17.8936,17.9218,530700.0
2010-05-17 15:00:00,31.75,31.82,31.66,31.8,381700.0,17.9162,17.9557,17.8654,17.9444,381700.0
2010-05-17 15:30:00,31.8,31.97,31.79,31.88,960200.0,17.9444,18.0403,17.9387,17.9895,960200.0
2010-05-18 09:30:00,32.01,32.19,31.87,32.09,299000.0,18.0629,18.1645,17.9839,18.108,299000.0
2010-05-18 10:00:00,32.09,32.11,31.97,32.06,237600.0,18.108,18.1193,18.0403,18.0911,237600.0
2010-05-18 10:30:00,32.06,32.13,31.96,32.0,316600.0,18.0911,18.1306,18.0347,18.0572,316600.0
2010-05-18 11:00:00,31.98,32.05,31.95,32.05,255500.0,18.046,18.0855,18.029,18.0855,255500.0
2010-05-18 11:30:00,32.05,32.05,31.83,31.95,120300.0,18.0855,18.0855,17.9613,18.029,120300.0
2010-05-18 12:00:00,31.95,31.95,31.84,31.92,200500.0,18.029,18.029,17.967,18.0121,200500.0
2010-05-18 12:30:00,31.93,32.01,31.86,31.86,140100.0,18.0177,18.0629,17.9782,17.9782,140100.0
2010-05-18 13:00:00,31.86,31.94,31.77,31.86,321200.0,17.9782,18.0234,17.9275,17.9782,321200.0
2010-05-18 13:30:00,31.85,31.91,31.71,31.73,243800.0,17.9726,18.0065,17.8936,17.9049,243800.0
2010-05-18 14:00:00,31.74,31.85,31.63,31.68,127900.0,17.9105,17.9726,17.8485,17.8767,127900.0
2010-05-18 14:30:00,31.68,31.68,31.53,31.58,166000.0,17.8767,17.8767,17.792,17.8202,166000.0
2010-05-18 15:00:00,31.58,31.75,31.51,31.55,304800.0,17.8202,17.9162,17.7807,17.8033,304800.0
2010-05-18 15:30:00,31.54,31.67,31.5,31.58,599400.0,17.7977,17.871,17.7751,17.8202,599400.0
2010-05-19 09:30:00,31.49,31.58,31.25,31.53,355700.0,17.7694,17.8202,17.634,17.792,355700.0
2010-05-19 10:00:00,31.53,31.59,31.17,31.33,299900.0,17.792,17.8259,17.5889,17.6792,299900.0
2010-05-19 10:30:00,31.33,31.4,31.22,31.35,248800.0,17.6792,17.7187,17.6171,17.6904,248800.0
2010-05-19 11:00:00,31.36,31.36,31.18,31.26,357300.0,17.6961,17.6961,17.5945,17.6397,357300.0
2010-05-19 11:30:00,31.25,31.26,31.07,31.14,139500.0,17.634,17.6397,17.5324,17.5719,139500.0
2010-05-19 12:00:00,31.15,31.32,31.05,31.25,300000.0,17.5776,17.6735,17.5212,17.634,300000.0
2010-05-19 12:30:00,31.25,31.41,31.13,31.4,102100.0,17.634,17.7243,17.5663,17.7187,102100.0
2010-05-19 13:00:00,31.4,31.58,31.35,31.5,345900.0,17.7187,17.8202,17.6904,17.7751,345900.0
2010-05-19 13:30:00,31.51,31.56,31.3,31.36,326700.0,17.7807,17.8089,17.6622,17.6961,326700.0
2010-05-19 14:00:00,31.36,31.49,31.31,31.4,186100.0,17.6961,17.7694,17.6679,17.7187,186100.0
2010-05-19 14:30:00,31.4,31.44,31.32,31.39,130100.0,17.7187,17.7412,17.6735,17.713,130100.0
2010-05-19 15:00:00,31.41,31.44,31.2,31.42,226100.0,17.7243,17.7412,17.6058,17.7299,226100.0
2010-05-19 15:30:00,31.43,31.62,31.38,31.4,477300.0,17.7356,17.8428,17.7074,17.7187,477300.0
2010-05-20 09:30:00,30.84,30.86,30.51,30.62,235900.0,17.4027,17.4139,17.2164,17.2785,235900.0
2010-05-20 10:00:00,30.63,30.7,30.35,30.46,260800.0,17.2842,17.3237,17.1262,17.1882,260800.0
2010-05-20 10:30:00,30.45,30.67,30.44,30.6,319300.0,17.1826,17.3067,17.1769,17.2672,319300.0
2010-05-20 11:00:00,30.6,30.72,30.51,30.69,199400.0,17.2672,17.3349,17.2164,17.318,199400.0
2010-05-20 11:30:00,30.68,30.73,30.52,30.52,117900.0,17.3124,17.3406,17.2221,17.2221,117900.0
2010-05-20 12:00:00,30.53,30.61,30.43,30.51,133000.0,17.2277,17.2729,17.1713,17.2164,133000.0
2010-05-20 12:30:00,30.51,30.56,30.35,30.37,131500.0,17.2164,17.2447,17.1262,17.1374,131500.0
2010-05-20 13:00:00,30.37,30.63,30.35,30.51,434500.0,17.1374,17.2842,17.1262,17.2164,434500.0
2010-05-20 13:30:00,30.52,30.66,30.45,30.54,553000.0,17.2221,17.3011,17.1826,17.2334,553000.0
2010-05-20 14:00:00,30.55,30.8,30.4,30.72,657200.0,17.239,17.3801,17.1544,17.3349,657200.0
2010-05-20 14:30:00,30.72,30.93,30.67,30.76,996800.0,17.3349,17.4534,17.3067,17.3575,996800.0
2010-05-20 15:00:00,30.77,30.96,30.69,30.93,1060400.0,17.3632,17.4704,17.318,17.4534,1060400.0
2010-05-20 15:30:00,30.92,30.97,30.46,30.46,1960800.0,17.4478,17.476,17.1882,17.1882,1960800.0
2010-05-21 09:30:00,30.07,30.38,29.86,30.26,1004900.0,16.9682,17.1431,16.8497,17.0754,1004900.0
2010-05-21 10:00:00,30.25,30.36,29.89,29.91,355800.0,17.0697,17.1318,16.8666,16.8779,355800.0
2010-05-21 10:30:00,29.91,30.1,29.84,29.88,227000.0,16.8779,16.9851,16.8384,16.8609,227000.0
2010-05-21 11:00:00,29.89,30.16,29.86,30.13,244100.0,16.8666,17.0189,16.8497,17.002,244100.0
2010-05-21 11:30:00,30.12,30.36,30.06,30.29,138100.0,16.9964,17.1318,16.9625,17.0923,138100.0
2010-05-21 12:00:00,30.28,30.29,30.15,30.28,103000.0,17.0867,17.0923,17.0133,17.0867,103000.0
2010-05-21 12:30:00,30.28,30.32,30.13,30.15,157400.0,17.0867,17.1092,17.002,17.0133,157400.0
2010-05-21 13:00:00,30.15,30.21,30.0,30.01,197800.0,17.0133,17.0472,16.9287,16.9343,197800.0
2010-05-21 13:30:00,30.01,30.13,29.98,30.11,176800.0,16.9343,17.002,16.9174,16.9907,176800.0
2010-05-21 14:00:00,30.1,30.13,29.9,30.0,261300.0,16.9851,17.002,16.8722,16.9287,261300.0
2010-05-21 14:30:00,30.0,30.02,29.8,29.96,232800.0,16.9287,16.9399,16.8158,16.9061,232800.0
2010-05-21 15:00:00,29.96,30.01,29.76,29.9,349300.0,16.9061,16.9343,16.7932,16.8722,349300.0
2010-05-21 15:30:00,29.9,30.27,29.85,30.26,1122700.0,16.8722,17.081,16.844,17.0754,1122700.0
2010-05-24 09:30:00,30.45,30.45,30.07,30.19,364000.0,17.1826,17.1826,16.9682,17.0359,364000.0
2010-05-24 10:00:00,30.21,30.44,30.13,30.43,214600.0,17.0472,17.1769,17.002,17.1713,214600.0
2010-05-24 10:30:00,30.44,30.5,30.32,30.39,233900.0,17.1769,17.2108,17.1092,17.1487,233900.0
2010-05-24 11:00:00,30.4,30.45,30.33,30.39,136800.0,17.1544,17.1826,17.1149,17.1487,136800.0
2010-05-24 11:30:00,30.39,30.59,30.36,30.57,131300.0,17.1487,17.2616,17.1318,17.2503,131300.0
2010-05-24 12:00:00,30.57,30.65,30.5,30.51,85200.0,17.2503,17.2954,17.2108,17.2164,85200.0
2010-05-24 12:30:00,30.52,30.68,30.46,30.64,75100.0,17.2221,17.3124,17.1882,17.2898,75100.0
2010-05-24 13:00:00,30.64,30.72,30.62,30.65,120600.0,17.2898,17.3349,17.2785,17.2954,120600.0
2010-05-24 13:30:00,30.65,30.68,30.47,30.48,118400.0,17.2954,17.3124,17.1939,17.1995,118400.0
2010-05-24 14:00:00,30.48,30.59,30.44,30.51,84900.0,17.1995,17.2616,17.1769,17.2164,84900.0
2010-05-24 14:30:00,30.51,30.54,30.39,30.42,91500.0,17.2164,17.2334,17.1487,17.1657,91500.0
2010-05-24 15:00:00,30.42,30.42,30.26,30.32,138400.0,17.1657,17.1657,17.0754,17.1092,138400.0
2010-05-24 15:30:00,30.32,30.42,30.08,30.14,561100.0,17.1092,17.1657,16.9738,17.0077,561100.0
2010-05-25 09:30:00,29.53,29.74,29.02,29.38,434700.0,16.6634,16.7819,16.3757,16.5788,434700.0
2010-05-25 10:00:00,29.37,29.69,29.37,29.42,275300.0,16.5732,16.7537,16.5732,16.6014,275300.0
2010-05-25 10:30:00,29.42,29.52,29.35,29.48,233700.0,16.6014,16.6578,16.5619,16.6352,233700.0
2010-05-25 11:00:00,29.48,29.74,29.48,29.71,303400.0,16.6352,16.7819,16.6352,16.765,303400.0
2010-05-25 11:30:00,29.71,29.75,29.65,29.73,169900.0,16.765,16.7876,16.7312,16.7763,169900.0
2010-05-25 12:00:00,29.74,29.78,29.59,29.59,208200.0,16.7819,16.8045,16.6973,16.6973,208200.0
2010-05-25 12:30:00,29.6,29.6,29.47,29.53,135900.0,16.7029,16.7029,16.6296,16.6634,135900.0
2010-05-25 13:00:00,29.54,29.6,29.46,29.58,188100.0,16.6691,16.7029,16.6239,16.6917,188100.0
2010-05-25 13:30:00,29.58,29.6,29.51,29.55,341700.0,16.6917,16.7029,16.6522,16.6747,341700.0
2010-05-25 14:00:00,29.55,29.71,29.51,29.67,185600.0,16.6747,16.765,16.6522,16.7424,185600.0
2010-05-25 14:30:00,29.66,29.83,29.63,29.76,211100.0,16.7368,16.8327,16.7199,16.7932,211100.0
2010-05-25 15:00:00,29.76,29.94,29.72,29.93,502500.0,16.7932,16.8948,16.7707,16.8892,502500.0
2010-05-25 15:30:00,29.94,30.05,29.88,30.04,981800.0,16.8948,16.9569,16.8609,16.9512,981800.0
2010-05-26 09:30:00,30.3,30.35,30.07,30.19,262000.0,17.0979,17.1262,16.9682,17.0359,262000.0
2010-05-26 10:00:00,30.19,30.3,30.11,30.25,118600.0,17.0359,17.0979,16.9907,17.0697,118600.0
2010-05-26 10:30:00,30.25,30.41,30.22,30.37,101800.0,17.0697,17.16,17.0528,17.1374,101800.0
2010-05-26 11:00:00,30.37,30.39,30.16,30.16,85700.0,17.1374,17.1487,17.0189,17.0189,85700.0
2010-05-26 11:30:00,30.17,30.18,30.01,30.15,157900.0,17.0246,17.0302,16.9343,17.0133,157900.0
2010-05-26 12:00:00,30.15,30.26,30.13,30.2,57200.0,17.0133,17.0754,17.002,17.0415,57200.0
2010-05-26 12:30:00,30.2,30.31,30.15,30.25,99900.0,17.0415,17.1036,17.0133,17.0697,99900.0
2010-05-26 13:00:00,30.26,30.28,30.14,30.15,251600.0,17.0754,17.0867,17.0077,17.0133,251600.0
2010-05-26 13:30:00,30.14,30.35,30.13,30.26,183900.0,17.0077,17.1262,17.002,17.0754,183900.0
2010-05-26 14:00:00,30.26,30.35,30.22,30.27,104000.0,17.0754,17.1262,17.0528,17.081,104000.0
2010-05-26 14:30:00,30.27,30.28,30.04,30.11,144000.0,17.081,17.0867,16.9512,16.9907,144000.0
2010-05-26 15:00:00,30.11,30.22,29.8,29.83,455000.0,16.9907,17.0528,16.8158,16.8327,455000.0
2010-05-26 15:30:00,29.82,30.0,29.75,29.86,568200.0,16.8271,16.9287,16.7876,16.8497,568200.0
2010-05-27 09:30:00,30.27,30.36,30.18,30.25,139600.0,17.081,17.1318,17.0302,17.0697,139600.0
2010-05-27 10:00:00,30.25,30.39,30.08,30.39,111600.0,17.0697,17.1487,16.9738,17.1487,111600.0
2010-05-27 10:30:00,30.38,30.5,30.37,30.43,102900.0,17.1431,17.2108,17.1374,17.1713,102900.0
2010-05-27 11:00:00,30.43,30.54,30.37,30.54,240600.0,17.1713,17.2334,17.1374,17.2334,240600.0
2010-05-27 11:30:00,30.54,30.57,30.37,30.43,120700.0,17.2334,17.2503,17.1374,17.1713,120700.0
2010-05-27 12:00:00,30.44,30.44,30.33,30.35,57300.0,17.1769,17.1769,17.1149,17.1262,57300.0
2010-05-27 12:30:00,30.37,30.38,30.31,30.35,116300.0,17.1374,17.1431,17.1036,17.1262,116300.0
2010-05-27 13:00:00,30.34,30.4,30.19,30.38,195200.0,17.1205,17.1544,17.0359,17.1431,195200.0
2010-05-27 13:30:00,30.37,30.42,30.33,30.38,120600.0,17.1374,17.1657,17.1149,17.1431,120600.0
2010-05-27 14:00:00,30.39,30.62,30.38,30.56,186900.0,17.1487,17.2785,17.1431,17.2447,186900.0
2010-05-27 14:30:00,30.56,30.56,30.48,30.48,87400.0,17.2447,17.2447,17.1995,17.1995,87400.0
2010-05-27 15:00:00,30.48,30.55,30.39,30.39,150200.0,17.1995,17.239,17.1487,17.1487,150200.0
2010-05-27 15:30:00,30.39,30.6,30.38,30.59,549600.0,17.1487,17.2672,17.1431,17.2616,549600.0
2010-05-28 09:30:00,30.61,30.76,30.58,30.69,103000.0,17.2729,17.3575,17.2559,17.318,103000.0
2010-05-28 10:00:00,30.71,30.74,30.59,30.68,75200.0,17.3293,17.3462,17.2616,17.3124,75200.0
2010-05-28 10:30:00,30.68,30.82,30.66,30.67,89100.0,17.3124,17.3914,17.3011,17.3067,89100.0
2010-05-28 11:00:00,30.68,30.95,30.66,30.78,174000.0,17.3124,17.4647,17.3011,17.3688,174000.0
2010-05-28 11:30:00,30.78,30.91,30.74,30.88,84800.0,17.3688,17.4422,17.3462,17.4252,84800.0
2010-05-28 12:00:00,30.88,30.96,30.87,30.92,125300.0,17.4252,17.4704,17.4196,17.4478,125300.0
2010-05-28 12:30:00,30.92,30.92,30.56,30.71,275400.0,17.4478,17.4478,17.2447,17.3293,275400.0
2010-05-28 13:00:00,30.73,30.79,30.68,30.7,89700.0,17.3406,17.3744,17.3124,17.3237,89700.0
2010-05-28 13:30:00,30.69,30.72,30.57,30.58,84800.0,17.318,17.3349,17.2503,17.2559,84800.0
2010-05-28 14:00:00,30.57,30.65,30.49,30.64,123400.0,17.2503,17.2954,17.2052,17.2898,123400.0
2010-05-28 14:30:00,30.64,30.87,30.6,30.78,133100.0,17.2898,17.4196,17.2672,17.3688,133100.0
2010-05-28 15:00:00,30.78,30.94,30.73,30.88,153200.0,17.3688,17.4591,17.3406,17.4252,153200.0
2010-05-28 15:30:00,30.88,30.92,30.59,30.62,652000.0,17.4252,17.4478,17.2616,17.2785,652000.0
2010-06-01 09:30:00,30.44,30.44,30.12,30.26,169500.0,17.1769,17.1769,16.9964,17.0754,169500.0
2010-06-01 10:00:00,30.27,30.5,30.26,30.48,154000.0,17.081,17.2108,17.0754,17.1995,154000.0
2010-06-01 10:30:00,30.47,30.61,30.46,30.59,150800.0,17.1939,17.2729,17.1882,17.2616,150800.0
2010-06-01 11:00:00,30.59,30.61,30.51,30.6,244000.0,17.2616,17.2729,17.2164,17.2672,244000.0
2010-06-01 11:30:00,30.61,30.66,30.46,30.52,301700.0,17.2729,17.3011,17.1882,17.2221,301700.0
2010-06-01 12:00:00,30.51,30.65,30.5,30.65,150400.0,17.2164,17.2954,17.2108,17.2954,150400.0
2010-06-01 12:30:00,30.65,30.7,30.61,30.61,172600.0,17.2954,17.3237,17.2729,17.2729,172600.0
2010-06-01 13:00:00,30.61,30.81,30.57,30.78,347000.0,17.2729,17.3857,17.2503,17.3688,347000.0
2010-06-01 13:30:00,30.78,30.84,30.71,30.72,192400.0,17.3688,17.4027,17.3293,17.3349,192400.0
2010-06-01 14:00:00,30.71,30.73,30.56,30.64,366900.0,17.3293,17.3406,17.2447,17.2898,366900.0
2010-06-01 14:30:00,30.65,30.75,30.56,30.6,296000.0,17.2954,17.3519,17.2447,17.2672,296000.0
2010-06-01 15:00:00,30.61,30.64,30.44,30.5,332500.0,17.2729,17.2898,17.1769,17.2108,332500.0
2010-06-01 15:30:00,30.5,30.64,30.22,30.25,787400.0,17.2108,17.2898,17.0528,17.0697,787400.0
2010-06-02 09:30:00,30.48,30.48,30.17,30.17,273300.0,17.1995,17.1995,17.0246,17.0246,273300.0
2010-06-02 10:00:00,30.17,30.48,30.17,30.47,487600.0,17.0246,17.1995,17.0246,17.1939,487600.0
2010-06-02 10:30:00,30.47,30.57,30.43,30.56,311400.0,17.1939,17.2503,17.1713,17.2447,311400.0
2010-06-02 11:00:00,30.55,30.61,30.47,30.51,151000.0,17.239,17.2729,17.1939,17.2164,151000.0
2010-06-02 11:30:00,30.5,30.62,30.5,30.56,245000.0,17.2108,17.2785,17.2108,17.2447,245000.0
2010-06-02 12:00:00,30.56,30.57,30.47,30.56,89100.0,17.2447,17.2503,17.1939,17.2447,89100.0
2010-06-02 12:30:00,30.55,30.58,30.51,30.52,362900.0,17.239,17.2559,17.2164,17.2221,362900.0
2010-06-02 13:00:00,30.53,30.56,30.48,30.5,233300.0,17.2277,17.2447,17.1995,17.2108,233300.0
2010-06-02 13:30:00,30.5,30.55,30.49,30.51,230900.0,17.2108,17.239,17.2052,17.2164,230900.0
2010-06-02 14:00:00,30.51,30.61,30.5,30.61,294300.0,17.2164,17.2729,17.2108,17.2729,294300.0
2010-06-02 14:30:00,30.61,30.84,30.6,30.78,267700.0,17.2729,17.4027,17.2672,17.3688,267700.0
2010-06-02 15:00:00,30.78,30.97,30.77,30.95,333300.0,17.3688,17.476,17.3632,17.4647,333300.0
2010-06-02 15:30:00,30.95,31.13,30.88,31.11,884600.0,17.4647,17.5663,17.4252,17.555,884600.0
2010-06-03 09:30:00,31.15,31.31,31.13,31.24,93300.0,17.5776,17.6679,17.5663,17.6284,93300.0
2010-06-03 10:00:00,31.24,31.33,31.13,31.2,106000.0,17.6284,17.6792,17.5663,17.6058,106000.0
2010-06-03 10:30:00,31.18,31.46,31.13,31.43,129000.0,17.5945,17.7525,17.5663,17.7356,129000.0
2010-06-03 11:00:00,31.45,31.46,31.34,31.37,99200.0,17.7469,17.7525,17.6848,17.7017,99200.0
2010-06-03 11:30:00,31.36,31.39,31.23,31.24,94400.0,17.6961,17.713,17.6227,17.6284,94400.0
2010-06-03 12:00:00,31.24,31.29,31.11,31.17,84100.0,17.6284,17.6566,17.555,17.5889,84100.0
2010-06-03 12:30:00,31.16,31.28,31.15,31.27,116000.0,17.5832,17.6509,17.5776,17.6453,116000.0
2010-06-03 13:00:00,31.27,31.33,31.24,31.33,94000.0,17.6453,17.6792,17.6284,17.6792,94000.0
2010-06-03 13:30:00,31.34,31.35,31.26,31.27,84700.0,17.6848,17.6904,17.6397,17.6453,84700.0
2010-06-03 14:00:00,31.28,31.45,31.27,31.39,103500.0,17.6509,17.7469,17.6453,17.713,103500.0
2010-06-03 14:30:00,31.39,31.49,31.36,31.44,117000.0,17.713,17.7694,17.6961,17.7412,117000.0
2010-06-03 15:00:00,31.44,31.49,31.31,31.48,144400.0,17.7412,17.7694,17.6679,17.7638,144400.0
2010-06-03 15:30:00,31.48,31.51,31.38,31.48,550500.0,17.7638,17.7807,17.7074,17.7638,550500.0
2010-06-04 09:30:00,31.08,31.33,31.02,31.28,285300.0,17.5381,17.6792,17.5042,17.6509,285300.0
2010-06-04 10:00:00,31.27,31.45,31.17,31.37,259100.0,17.6453,17.7469,17.5889,17.7017,259100.0
2010-06-04 10:30:00,31.38,31.51,31.34,31.36,224500.0,17.7074,17.7807,17.6848,17.6961,224500.0
2010-06-04 11:00:00,31.36,31.44,31.11,31.18,191500.0,17.6961,17.7412,17.555,17.5945,191500.0
2010-06-04 11:30:00,31.17,31.31,31.14,31.31,214900.0,17.5889,17.6679,17.5719,17.6679,214900.0
2010-06-04 12:00:00,31.3,31.31,31.05,31.2,157200.0,17.6622,17.6679,17.5212,17.6058,157200.0
2010-06-04 12:30:00,31.2,31.33,31.08,31.29,166100.0,17.6058,17.6792,17.5381,17.6566,166100.0
2010-06-04 13:00:00,31.29,31.29,31.04,31.17,130000.0,17.6566,17.6566,17.5155,17.5889,130000.0
2010-06-04 13:30:00,31.17,31.2,30.95,31.07,147900.0,17.5889,17.6058,17.4647,17.5324,147900.0
2010-06-04 14:00:00,31.07,31.16,30.95,30.98,161300.0,17.5324,17.5832,17.4647,17.4817,161300.0
2010-06-04 14:30:00,30.98,31.06,30.76,30.79,242800.0,17.4817,17.5268,17.3575,17.3744,242800.0
2010-06-04 15:00:00,30.78,30.92,30.67,30.69,217100.0,17.3688,17.4478,17.3067,17.318,217100.0
2010-06-04 15:30:00,30.7,30.76,30.55,30.67,603100.0,17.3237,17.3575,17.239,17.3067,603100.0
2010-06-07 09:30:00,30.46,30.6,30.21,30.53,213800.0,17.3793,17.4592,17.2367,17.4192,213800.0
2010-06-07 10:00:00,30.53,30.65,30.47,30.64,289000.0,17.4192,17.4877,17.385,17.482,289000.0
2010-06-07 10:30:00,30.64,30.79,30.62,30.7,408300.0,17.482,17.5676,17.4706,17.5162,408300.0
2010-06-07 11:00:00,30.7,30.82,30.62,30.78,379600.0,17.5162,17.5847,17.4706,17.5619,379600.0
2010-06-07 11:30:00,30.78,31.09,30.77,31.08,579000.0,17.5619,17.7388,17.5562,17.7331,579000.0
2010-06-07 12:00:00,31.06,31.07,30.85,30.85,171600.0,17.7216,17.7273,17.6018,17.6018,171600.0
2010-06-07 12:30:00,30.86,30.92,30.85,30.88,96100.0,17.6075,17.6418,17.6018,17.6189,96100.0
2010-06-07 13:00:00,30.89,31.12,30.87,31.07,320800.0,17.6246,17.7559,17.6132,17.7273,320800.0
2010-06-07 13:30:00,31.07,31.08,30.9,30.93,129900.0,17.7273,17.7331,17.6304,17.6475,129900.0
2010-06-07 14:00:00,30.93,30.98,30.89,30.97,178300.0,17.6475,17.676,17.6246,17.6703,178300.0
2010-06-07 14:30:00,30.98,31.01,30.84,30.87,221600.0,17.676,17.6931,17.5961,17.6132,221600.0
2010-06-07 15:00:00,30.87,31.01,30.78,30.78,474900.0,17.6132,17.6931,17.5619,17.5619,474900.0
2010-06-07 15:30:00,30.78,30.85,30.76,30.82,1147000.0,17.5619,17.6018,17.5505,17.5847,1147000.0
2010-06-08 09:30:00,30.84,31.16,30.65,31.08,327200.0,17.5961,17.7787,17.4877,17.7331,327200.0
2010-06-08 10:00:00,31.09,31.36,31.05,31.25,450000.0,17.7388,17.8928,17.7159,17.83,450000.0
2010-06-08 10:30:00,31.25,31.31,31.11,31.25,233400.0,17.83,17.8643,17.7502,17.83,233400.0
2010-06-08 11:00:00,31.25,31.32,31.11,31.3,206200.0,17.83,17.87,17.7502,17.8586,206200.0
2010-06-08 11:30:00,31.3,31.4,31.26,31.34,253500.0,17.8586,17.9156,17.8358,17.8814,253500.0
2010-06-08 12:00:00,31.35,31.37,31.15,31.2,250800.0,17.8871,17.8985,17.773,17.8015,250800.0
2010-06-08 12:30:00,31.2,31.24,31.16,31.23,224400.0,17.8015,17.8243,17.7787,17.8186,224400.0
2010-06-08 13:00:00,31.22,31.22,31.08,31.14,168200.0,17.8129,17.8129,17.7331,17.7673,168200.0
2010-06-08 13:30:00,31.13,31.14,30.92,31.06,210300.0,17.7616,17.7673,17.6418,17.7216,210300.0
2010-06-08 14:00:00,31.06,31.18,30.99,31.12,283300.0,17.7216,17.7901,17.6817,17.7559,283300.0
2010-06-08 14:30:00,31.11,31.28,31.09,31.21,308600.0,17.7502,17.8472,17.7388,17.8072,308600.0
2010-06-08 15:00:00,31.2,31.45,31.17,31.44,386100.0,17.8015,17.9442,17.7844,17.9385,386100.0
2010-06-08 15:30:00,31.44,31.61,31.41,31.56,1032000.0,17.9385,18.0355,17.9213,18.0069,1032000.0
2010-06-09 09:30:00,31.8,31.8,31.46,31.77,261400.0,18.1439,18.1439,17.9499,18.1267,261400.0
2010-06-09 10:00:00,31.77,31.95,31.74,31.94,346900.0,18.1267,18.2294,18.1096,18.2237,346900.0
2010-06-09 10:30:00,31.94,32.24,31.87,32.19,709600.0,18.2237,18.3949,18.1838,18.3664,709600.0
2010-06-09 11:00:00,32.19,32.29,32.14,32.21,338900.0,18.3664,18.4234,18.3378,18.3778,338900.0
2010-06-09 11:30:00,32.21,32.23,32.13,32.21,268700.0,18.3778,18.3892,18.3321,18.3778,268700.0
2010-06-09 12:00:00,32.21,32.37,32.2,32.33,250000.0,18.3778,18.4691,18.3721,18.4463,250000.0
2010-06-09 12:30:00,32.32,32.4,32.31,32.35,285700.0,18.4406,18.4862,18.4348,18.4577,285700.0
2010-06-09 13:00:00,32.34,32.35,32.19,32.19,393100.0,18.452,18.4577,18.3664,18.3664,393100.0
2010-06-09 13:30:00,32.18,32.23,32.11,32.2,549200.0,18.3607,18.3892,18.3207,18.3721,549200.0
2010-06-09 14:00:00,32.2,32.24,32.04,32.13,358800.0,18.3721,18.3949,18.2808,18.3321,358800.0
2010-06-09 14:30:00,32.13,32.13,31.88,31.89,251500.0,18.3321,18.3321,18.1895,18.1952,251500.0
2010-06-09 15:00:00,31.89,31.97,31.78,31.84,531900.0,18.1952,18.2409,18.1324,18.1667,531900.0
2010-06-09 15:30:00,31.85,31.93,31.78,31.86,1108800.0,18.1724,18.218,18.1324,18.1781,1108800.0
2010-06-10 09:30:00,32.22,32.4,32.1,32.26,295500.0,18.3835,18.4862,18.315,18.4063,295500.0
2010-06-10 10:00:00,32.27,32.36,32.05,32.1,209600.0,18.412,18.4634,18.2865,18.315,209600.0
2010-06-10 10:30:00,32.09,32.33,32.05,32.31,285000.0,18.3093,18.4463,18.2865,18.4348,285000.0
2010-06-10 11:00:00,32.32,32.37,32.29,32.31,104400.0,18.4406,18.4691,18.4234,18.4348,104400.0
2010-06-10 11:30:00,32.32,32.44,32.29,32.3,122100.0,18.4406,18.509,18.4234,18.4291,122100.0
2010-06-10 12:00:00,32.31,32.32,32.19,32.26,174900.0,18.4348,18.4406,18.3664,18.4063,174900.0
2010-06-10 12:30:00,32.27,32.31,32.16,32.21,127200.0,18.412,18.4348,18.3493,18.3778,127200.0
2010-06-10 13:00:00,32.23,32.24,32.12,32.17,290600.0,18.3892,18.3949,18.3264,18.355,290600.0
2010-06-10 13:30:00,32.17,32.21,32.14,32.15,217100.0,18.355,18.3778,18.3378,18.3436,217100.0
2010-06-10 14:00:00,32.14,32.16,32.07,32.13,176400.0,18.3378,18.3493,18.2979,18.3321,176400.0
2010-06-10 14:30:00,32.14,32.26,32.1,32.23,141500.0,18.3378,18.4063,18.315,18.3892,141500.0
2010-06-10 15:00:00,32.24,32.35,32.17,32.29,233300.0,18.3949,18.4577,18.355,18.4234,233300.0
2010-06-10 15:30:00,32.28,32.3,32.17,32.24,781600.0,18.4177,18.4291,18.355,18.3949,781600.0
2010-06-11 09:30:00,31.92,32.04,31.57,31.95,334700.0,18.2123,18.2808,18.0126,18.2294,334700.0
2010-06-11 10:00:00,31.95,32.15,31.87,31.88,265100.0,18.2294,18.3436,18.1838,18.1895,265100.0
2010-06-11 10:30:00,31.89,31.98,31.89,31.94,143700.0,18.1952,18.2466,18.1952,18.2237,143700.0
2010-06-11 11:00:00,31.95,32.0,31.87,31.95,231900.0,18.2294,18.258,18.1838,18.2294,231900.0
2010-06-11 11:30:00,31.95,31.98,31.76,31.89,239200.0,18.2294,18.2466,18.121,18.1952,239200.0
2010-06-11 12:00:00,31.9,32.05,31.87,32.01,95000.0,18.2009,18.2865,18.1838,18.2637,95000.0
2010-06-11 12:30:00,32.0,32.01,31.94,31.97,70400.0,18.258,18.2637,18.2237,18.2409,70400.0
2010-06-11 13:00:00,31.97,32.08,31.97,32.06,91400.0,18.2409,18.3036,18.2409,18.2922,91400.0
2010-06-11 13:30:00,32.07,32.09,32.0,32.01,93400.0,18.2979,18.3093,18.258,18.2637,93400.0
2010-06-11 14:00:00,32.0,32.06,31.91,31.91,104400.0,18.258,18.2922,18.2066,18.2066,104400.0
2010-06-11 14:30:00,31.91,32.01,31.9,31.97,105100.0,18.2066,18.2637,18.2009,18.2409,105100.0
2010-06-11 15:00:00,31.98,31.98,31.89,31.95,263700.0,18.2466,18.2466,18.1952,18.2294,263700.0
2010-06-11 15:30:00,31.95,32.15,31.94,32.12,576100.0,18.2294,18.3436,18.2237,18.3264,576100.0
2010-06-14 09:30:00,32.37,32.46,32.26,32.32,157100.0,18.4691,18.5204,18.4063,18.4406,157100.0
2010-06-14 10:00:00,32.32,32.5,32.32,32.43,94900.0,18.4406,18.5433,18.4406,18.5033,94900.0
2010-06-14 10:30:00,32.43,32.45,32.34,32.43,61300.0,18.5033,18.5147,18.452,18.5033,61300.0
2010-06-14 11:00:00,32.43,32.67,32.43,32.63,148200.0,18.5033,18.6402,18.5033,18.6174,148200.0
2010-06-14 11:30:00,32.63,32.72,32.59,32.67,127200.0,18.6174,18.6688,18.5946,18.6402,127200.0
2010-06-14 12:00:00,32.67,32.72,32.61,32.71,82000.0,18.6402,18.6688,18.606,18.6631,82000.0
2010-06-14 12:30:00,32.71,32.75,32.57,32.57,101300.0,18.6631,18.6859,18.5832,18.5832,101300.0
2010-06-14 13:00:00,32.58,32.66,32.49,32.56,211100.0,18.5889,18.6345,18.5375,18.5775,211100.0
2010-06-14 13:30:00,32.56,32.58,32.5,32.51,115500.0,18.5775,18.5889,18.5433,18.549,115500.0
2010-06-14 14:00:00,32.51,32.61,32.48,32.49,236200.0,18.549,18.606,18.5318,18.5375,236200.0
2010-06-14 14:30:00,32.49,32.51,32.36,32.47,168200.0,18.5375,18.549,18.4634,18.5261,168200.0
2010-06-14 15:00:00,32.46,32.47,32.37,32.41,160500.0,18.5204,18.5261,18.4691,18.4919,160500.0
2010-06-14 15:30:00,32.42,32.43,32.26,32.28,419300.0,18.4976,18.5033,18.4063,18.4177,419300.0
2010-06-15 09:30:00,32.59,32.64,32.36,32.37,184800.0,18.5946,18.6231,18.4634,18.4691,184800.0
2010-06-15 10:00:00,32.35,32.59,32.33,32.57,198200.0,18.4577,18.5946,18.4463,18.5832,198200.0
2010-06-15 10:30:00,32.58,32.63,32.52,32.54,250200.0,18.5889,18.6174,18.5547,18.5661,250200.0
2010-06-15 11:00:00,32.55,32.65,32.52,32.55,143200.0,18.5718,18.6288,18.5547,18.5718,143200.0
2010-06-15 11:30:00,32.55,32.61,32.52,32.56,178800.0,18.5718,18.606,18.5547,18.5775,178800.0
2010-06-15 12:00:00,32.56,32.61,32.55,32.56,97700.0,18.5775,18.606,18.5718,18.5775,97700.0
2010-06-15 12:30:00,32.55,32.7,32.55,32.7,85300.0,18.5718,18.6574,18.5718,18.6574,85300.0
2010-06-15 13:00:00,32.7,32.79,32.67,32.77,142800.0,18.6574,18.7087,18.6402,18.6973,142800.0
2010-06-15 13:30:00,32.78,32.82,32.75,32.82,128900.0,18.703,18.7258,18.6859,18.7258,128900.0
2010-06-15 14:00:00,32.83,32.9,32.79,32.86,128300.0,18.7315,18.7715,18.7087,18.7487,128300.0
2010-06-15 14:30:00,32.85,32.95,32.84,32.88,130500.0,18.7429,18.8,18.7372,18.7601,130500.0
2010-06-15 15:00:00,32.89,32.97,32.84,32.97,173600.0,18.7658,18.8114,18.7372,18.8114,173600.0
2010-06-15 15:30:00,32.97,33.12,32.94,33.12,613000.0,18.8114,18.897,18.7943,18.897,613000.0
2010-06-16 09:30:00,32.88,33.02,32.54,32.58,427300.0,18.7601,18.8399,18.5661,18.5889,427300.0
2010-06-16 10:00:00,32.58,32.89,32.58,32.86,197500.0,18.5889,18.7658,18.5889,18.7487,197500.0
2010-06-16 10:30:00,32.85,33.0,32.77,32.97,172000.0,18.7429,18.8285,18.6973,18.8114,172000.0
2010-06-16 11:00:00,32.98,33.12,32.98,33.01,169700.0,18.8171,18.897,18.8171,18.8342,169700.0
2010-06-16 11:30:00,33.0,33.02,32.94,32.98,130900.0,18.8285,18.8399,18.7943,18.8171,130900.0
2010-06-16 12:00:00,32.98,33.22,32.97,33.21,272800.0,18.8171,18.9541,18.8114,18.9483,272800.0
2010-06-16 12:30:00,33.21,33.24,33.07,33.14,108100.0,18.9483,18.9655,18.8685,18.9084,108100.0
2010-06-16 13:00:00,33.14,33.23,33.12,33.22,99300.0,18.9084,18.9598,18.897,18.9541,99300.0
2010-06-16 13:30:00,33.23,33.27,33.21,33.25,110400.0,18.9598,18.9826,18.9483,18.9712,110400.0
2010-06-16 14:00:00,33.24,33.33,33.2,33.21,93800.0,18.9655,19.0168,18.9426,18.9483,93800.0
2010-06-16 14:30:00,33.22,33.27,33.2,33.22,172000.0,18.9541,18.9826,18.9426,18.9541,172000.0
2010-06-16 15:00:00,33.22,33.25,33.13,33.13,185500.0,18.9541,18.9712,18.9027,18.9027,185500.0
2010-06-16 15:30:00,33.13,33.23,33.11,33.22,358600.0,18.9027,18.9598,18.8913,18.9541,358600.0
2010-06-17 09:30:00,33.22,33.22,33.0,33.2,191400.0,18.9541,18.9541,18.8285,18.9426,191400.0
2010-06-17 10:00:00,33.19,33.21,33.01,33.21,265700.0,18.9369,18.9483,18.8342,18.9483,265700.0
2010-06-17 10:30:00,33.2,33.2,33.02,33.1,127700.0,18.9426,18.9426,18.8399,18.8856,127700.0
2010-06-17 11:00:00,33.1,33.23,32.97,33.23,146200.0,18.8856,18.9598,18.8114,18.9598,146200.0
2010-06-17 11:30:00,33.23,33.37,33.17,33.35,149400.0,18.9598,19.0396,18.9255,19.0282,149400.0
2010-06-17 12:00:00,33.36,33.46,33.32,33.45,165200.0,19.0339,19.091,19.0111,19.0853,165200.0
2010-06-17 12:30:00,33.44,33.5,33.44,33.5,47100.0,19.0796,19.1138,19.0796,19.1138,47100.0
2010-06-17 13:00:00,33.49,33.55,33.36,33.49,187900.0,19.1081,19.1423,19.0339,19.1081,187900.0
2010-06-17 13:30:00,33.49,33.73,33.47,33.73,219400.0,19.1081,19.245,19.0967,19.245,219400.0
2010-06-17 14:00:00,33.73,33.73,33.6,33.61,226900.0,19.245,19.245,19.1709,19.1766,226900.0
2010-06-17 14:30:00,33.61,33.61,33.5,33.56,144600.0,19.1766,19.1766,19.1138,19.148,144600.0
2010-06-17 15:00:00,33.55,33.57,33.43,33.45,298500.0,19.1423,19.1538,19.0739,19.0853,298500.0
2010-06-17 15:30:00,33.45,33.69,33.44,33.65,785300.0,19.0853,19.2222,19.0796,19.1994,785300.0
2010-06-18 09:30:00,33.61,33.8,33.4,33.4,821500.0,19.1766,19.285,19.0568,19.0568,821500.0
2010-06-18 10:00:00,33.4,33.48,33.36,33.44,264100.0,19.0568,19.1024,19.0339,19.0796,264100.0
2010-06-18 10:30:00,33.44,33.49,33.4,33.49,153100.0,19.0796,19.1081,19.0568,19.1081,153100.0
2010-06-18 11:00:00,33.48,33.56,33.47,33.49,109100.0,19.1024,19.148,19.0967,19.1081,109100.0
2010-06-18 11:30:00,33.48,33.56,33.46,33.52,191400.0,19.1024,19.148,19.091,19.1252,191400.0
2010-06-18 12:00:00,33.53,33.6,33.45,33.52,84400.0,19.1309,19.1709,19.0853,19.1252,84400.0
2010-06-18 12:30:00,33.52,33.69,33.5,33.66,162900.0,19.1252,19.2222,19.1138,19.2051,162900.0
2010-06-18 13:00:00,33.66,33.73,33.64,33.64,147600.0,19.2051,19.245,19.1937,19.1937,147600.0
2010-06-18 13:30:00,33.64,33.66,33.53,33.58,155700.0,19.1937,19.2051,19.1309,19.1595,155700.0
2010-06-18 14:00:00,33.57,33.63,33.5,33.61,100800.0,19.1538,19.188,19.1138,19.1766,100800.0
2010-06-18 14:30:00,33.62,33.67,33.56,33.66,102700.0,19.1823,19.2108,19.148,19.2051,102700.0
2010-06-18 15:00:00,33.65,33.65,33.54,33.58,137600.0,19.1994,19.1994,19.1366,19.1595,137600.0
2010-06-18 15:30:00,33.59,33.61,33.55,33.61,398000.0,19.1652,19.1766,19.1423,19.1766,398000.0
2010-06-21 09:30:00,34.1,34.21,33.77,33.83,376100.0,19.4561,19.5189,19.2679,19.3021,376100.0
2010-06-21 10:00:00,33.83,33.87,33.65,33.69,343600.0,19.3021,19.3249,19.1994,19.2222,343600.0
2010-06-21 10:30:00,33.7,33.7,33.59,33.6,227400.0,19.2279,19.2279,19.1652,19.1709,227400.0
2010-06-21 11:00:00,33.62,33.69,33.55,33.65,249100.0,19.1823,19.2222,19.1423,19.1994,249100.0
2010-06-21 11:30:00,33.65,33.66,33.5,33.53,163800.0,19.1994,19.2051,19.1138,19.1309,163800.0
2010-06-21 12:00:00,33.53,33.54,33.34,33.39,209700.0,19.1309,19.1366,19.0225,19.0511,209700.0
2010-06-21 12:30:00,33.39,33.4,33.24,33.26,211800.0,19.0511,19.0568,18.9655,18.9769,211800.0
2010-06-21 13:00:00,33.26,33.28,33.22,33.28,120800.0,18.9769,18.9883,18.9541,18.9883,120800.0
2010-06-21 13:30:00,33.27,33.28,33.13,33.24,302600.0,18.9826,18.9883,18.9027,18.9655,302600.0
2010-06-21 14:00:00,33.24,33.32,33.24,33.31,230400.0,18.9655,19.0111,18.9655,19.0054,230400.0
2010-06-21 14:30:00,33.32,33.44,33.3,33.3,225300.0,19.0111,19.0796,18.9997,18.9997,225300.0
2010-06-21 15:00:00,33.31,33.31,32.95,32.97,327100.0,19.0054,19.0054,18.8,18.8114,327100.0
2010-06-21 15:30:00,32.97,33.11,32.95,33.08,966100.0,18.8114,18.8913,18.8,18.8742,966100.0
2010-06-22 09:30:00,33.05,33.36,32.94,33.25,589100.0,18.8571,19.0339,18.7943,18.9712,589100.0
2010-06-22 10:00:00,33.23,33.32,32.84,32.86,897800.0,18.9598,19.0111,18.7372,18.7487,897800.0
2010-06-22 10:30:00,32.86,32.86,32.7,32.72,388300.0,18.7487,18.7487,18.6574,18.6688,388300.0
2010-06-22 11:00:00,32.72,32.73,32.56,32.59,394100.0,18.6688,18.6745,18.5775,18.5946,394100.0
2010-06-22 11:30:00,32.59,32.69,32.56,32.59,405100.0,18.5946,18.6517,18.5775,18.5946,405100.0
2010-06-22 12:00:00,32.59,32.76,32.59,32.74,141900.0,18.5946,18.6916,18.5946,18.6802,141900.0
2010-06-22 12:30:00,32.75,32.79,32.7,32.79,98300.0,18.6859,18.7087,18.6574,18.7087,98300.0
2010-06-22 13:00:00,32.78,32.79,32.65,32.65,124400.0,18.703,18.7087,18.6288,18.6288,124400.0
2010-06-22 13:30:00,32.64,32.67,32.6,32.62,106500.0,18.6231,18.6402,18.6003,18.6117,106500.0
2010-06-22 14:00:00,32.61,32.61,32.42,32.44,153900.0,18.606,18.606,18.4976,18.509,153900.0
2010-06-22 14:30:00,32.44,32.46,32.16,32.17,457800.0,18.509,18.5204,18.3493,18.355,457800.0
2010-06-22 15:00:00,32.17,32.29,32.08,32.1,352300.0,18.355,18.4234,18.3036,18.315,352300.0
2010-06-22 15:30:00,32.11,32.31,32.08,32.18,1198300.0,18.3207,18.4348,18.3036,18.3607,1198300.0
2010-06-23 09:30:00,32.1,32.18,31.95,32.04,357300.0,18.315,18.3607,18.2294,18.2808,357300.0
2010-06-23 10:00:00,32.03,32.03,31.7,31.95,247800.0,18.2751,18.2751,18.0868,18.2294,247800.0
2010-06-23 10:30:00,31.95,32.02,31.88,31.94,249000.0,18.2294,18.2694,18.1895,18.2237,249000.0
2010-06-23 11:00:00,31.94,32.05,31.93,32.04,257700.0,18.2237,18.2865,18.218,18.2808,257700.0
2010-06-23 11:30:00,32.03,32.03,31.78,31.78,389300.0,18.2751,18.2751,18.1324,18.1324,389300.0
2010-06-23 12:00:00,31.79,31.9,31.77,31.9,295700.0,18.1382,18.2009,18.1267,18.2009,295700.0
2010-06-23 12:30:00,31.89,31.94,31.8,31.92,283300.0,18.1952,18.2237,18.1439,18.2123,283300.0
2010-06-23 13:00:00,31.93,31.94,31.85,31.91,230000.0,18.218,18.2237,18.1724,18.2066,230000.0
2010-06-23 13:30:00,31.92,31.96,31.91,31.94,103000.0,18.2123,18.2351,18.2066,18.2237,103000.0
2010-06-23 14:00:00,31.95,31.99,31.8,31.85,290900.0,18.2294,18.2523,18.1439,18.1724,290900.0
2010-06-23 14:30:00,31.86,31.94,31.7,31.7,400400.0,18.1781,18.2237,18.0868,18.0868,400400.0
2010-06-23 15:00:00,31.7,31.81,31.68,31.8,450700.0,18.0868,18.1496,18.0754,18.1439,450700.0
2010-06-23 15:30:00,31.8,31.8,31.68,31.7,768500.0,18.1439,18.1439,18.0754,18.0868,768500.0
2010-06-24 09:30:00,31.67,32.23,31.63,32.05,465400.0,18.0697,18.3892,18.0469,18.2865,465400.0
2010-06-24 10:00:00,32.07,32.26,32.03,32.26,181200.0,18.2979,18.4063,18.2751,18.4063,181200.0
2010-06-24 10:30:00,32.26,32.32,31.87,31.96,298600.0,18.4063,18.4406,18.1838,18.2351,298600.0
2010-06-24 11:00:00,31.96,32.08,31.82,32.04,197200.0,18.2351,18.3036,18.1553,18.2808,197200.0
2010-06-24 11:30:00,32.03,32.12,31.95,32.1,65000.0,18.2751,18.3264,18.2294,18.315,65000.0
2010-06-24 12:00:00,32.11,32.21,32.11,32.17,219300.0,18.3207,18.3778,18.3207,18.355,219300.0
2010-06-24 12:30:00,32.17,32.34,32.16,32.32,163300.0,18.355,18.452,18.3493,18.4406,163300.0
2010-06-24 13:00:00,32.33,32.33,32.2,32.21,88000.0,18.4463,18.4463,18.3721,18.3778,88000.0
2010-06-24 13:30:00,32.22,32.3,32.21,32.24,100100.0,18.3835,18.4291,18.3778,18.3949,100100.0
2010-06-24 14:00:00,32.24,32.28,32.23,32.26,76700.0,18.3949,18.4177,18.3892,18.4063,76700.0
2010-06-24 14:30:00,32.26,32.26,31.97,32.0,138100.0,18.4063,18.4063,18.2409,18.258,138100.0
2010-06-24 15:00:00,32.0,32.01,31.8,31.93,469600.0,18.258,18.2637,18.1439,18.218,469600.0
2010-06-24 15:30:00,31.93,31.95,31.76,31.81,510300.0,18.218,18.2294,18.121,18.1496,510300.0
2010-06-25 09:30:00,31.91,31.95,31.52,31.64,202000.0,18.2066,18.2294,17.9841,18.0526,202000.0
2010-06-25 10:00:00,31.64,31.8,31.53,31.57,129400.0,18.0526,18.1439,17.9898,18.0126,129400.0
2010-06-25 10:30:00,31.57,31.6,31.5,31.51,127800.0,18.0126,18.0297,17.9727,17.9784,127800.0
2010-06-25 11:00:00,31.51,31.55,31.36,31.49,140800.0,17.9784,18.0012,17.8928,17.967,140800.0
2010-06-25 11:30:00,31.5,31.65,31.48,31.63,118000.0,17.9727,18.0583,17.9613,18.0469,118000.0
2010-06-25 12:00:00,31.63,31.75,31.63,31.71,117600.0,18.0469,18.1153,18.0469,18.0925,117600.0
2010-06-25 12:30:00,31.71,31.77,31.64,31.65,90400.0,18.0925,18.1267,18.0526,18.0583,90400.0
2010-06-25 13:00:00,31.64,31.9,31.63,31.9,105600.0,18.0526,18.2009,18.0469,18.2009,105600.0
2010-06-25 13:30:00,31.9,31.98,31.78,31.86,120500.0,18.2009,18.2466,18.1324,18.1781,120500.0
2010-06-25 14:00:00,31.86,31.91,31.81,31.86,133000.0,18.1781,18.2066,18.1496,18.1781,133000.0
2010-06-25 14:30:00,31.87,31.95,31.8,31.93,175000.0,18.1838,18.2294,18.1439,18.218,175000.0
2010-06-25 15:00:00,31.93,31.97,31.86,31.96,311900.0,18.218,18.2409,18.1781,18.2351,311900.0
2010-06-25 15:30:00,31.96,32.43,31.95,32.38,2651800.0,18.2351,18.5033,18.2294,18.4748,2651800.0
2010-06-28 09:30:00,32.47,32.59,32.04,32.11,255300.0,18.5261,18.5946,18.2808,18.3207,255300.0
2010-06-28 10:00:00,32.11,32.25,32.09,32.15,197600.0,18.3207,18.4006,18.3093,18.3436,197600.0
2010-06-28 10:30:00,32.15,32.3,32.14,32.26,369800.0,18.3436,18.4291,18.3378,18.4063,369800.0
2010-06-28 11:00:00,32.26,32.39,32.25,32.36,175300.0,18.4063,18.4805,18.4006,18.4634,175300.0
2010-06-28 11:30:00,32.36,32.51,32.35,32.45,208600.0,18.4634,18.549,18.4577,18.5147,208600.0
2010-06-28 12:00:00,32.45,32.63,32.45,32.54,164900.0,18.5147,18.6174,18.5147,18.5661,164900.0
2010-06-28 12:30:00,32.53,32.55,32.43,32.54,92100.0,18.5604,18.5718,18.5033,18.5661,92100.0
2010-06-28 13:00:00,32.53,32.53,32.42,32.44,81600.0,18.5604,18.5604,18.4976,18.509,81600.0
2010-06-28 13:30:00,32.44,32.47,32.42,32.47,88400.0,18.509,18.5261,18.4976,18.5261,88400.0
2010-06-28 14:00:00,32.46,32.55,32.44,32.49,165800.0,18.5204,18.5718,18.509,18.5375,165800.0
2010-06-28 14:30:00,32.48,32.55,32.46,32.51,152500.0,18.5318,18.5718,18.5204,18.549,152500.0
2010-06-28 15:00:00,32.52,32.61,32.46,32.47,193700.0,18.5547,18.606,18.5204,18.5261,193700.0
2010-06-28 15:30:00,32.46,32.54,32.44,32.45,478500.0,18.5204,18.5661,18.509,18.5147,478500.0
2010-06-29 09:30:00,32.09,32.11,31.71,31.78,265700.0,18.3093,18.3207,18.0925,18.1324,265700.0
2010-06-29 10:00:00,31.78,31.82,31.48,31.5,262400.0,18.1324,18.1553,17.9613,17.9727,262400.0
2010-06-29 10:30:00,31.5,31.65,31.5,31.62,226200.0,17.9727,18.0583,17.9727,18.0412,226200.0
2010-06-29 11:00:00,31.63,31.68,31.54,31.6,244800.0,18.0469,18.0754,17.9955,18.0297,244800.0
2010-06-29 11:30:00,31.6,31.78,31.59,31.75,135100.0,18.0297,18.1324,18.024,18.1153,135100.0
2010-06-29 12:00:00,31.75,31.85,31.71,31.83,257600.0,18.1153,18.1724,18.0925,18.161,257600.0
2010-06-29 12:30:00,31.83,31.88,31.78,31.8,177600.0,18.161,18.1895,18.1324,18.1439,177600.0
2010-06-29 13:00:00,31.8,31.87,31.62,31.69,243300.0,18.1439,18.1838,18.0412,18.0811,243300.0
2010-06-29 13:30:00,31.69,31.83,31.6,31.81,159200.0,18.0811,18.161,18.0297,18.1496,159200.0
2010-06-29 14:00:00,31.8,31.9,31.78,31.89,196200.0,18.1439,18.2009,18.1324,18.1952,196200.0
2010-06-29 14:30:00,31.88,31.89,31.67,31.71,265700.0,18.1895,18.1952,18.0697,18.0925,265700.0
2010-06-29 15:00:00,31.71,31.85,31.58,31.65,269000.0,18.0925,18.1724,18.0183,18.0583,269000.0
2010-06-29 15:30:00,31.64,31.67,31.5,31.6,1095200.0,18.0526,18.0697,17.9727,18.0297,1095200.0
2010-06-30 09:30:00,31.76,31.77,31.38,31.58,325500.0,18.121,18.1267,17.9042,18.0183,325500.0
2010-06-30 10:00:00,31.58,31.76,31.55,31.73,294300.0,18.0183,18.121,18.0012,18.1039,294300.0
2010-06-30 10:30:00,31.73,31.86,31.69,31.81,150000.0,18.1039,18.1781,18.0811,18.1496,150000.0
2010-06-30 11:00:00,31.8,31.93,31.78,31.92,202300.0,18.1439,18.218,18.1324,18.2123,202300.0
2010-06-30 11:30:00,31.92,32.06,31.92,31.97,138400.0,18.2123,18.2922,18.2123,18.2409,138400.0
2010-06-30 12:00:00,31.96,31.99,31.74,31.75,203800.0,18.2351,18.2523,18.1096,18.1153,203800.0
2010-06-30 12:30:00,31.75,31.77,31.62,31.65,176000.0,18.1153,18.1267,18.0412,18.0583,176000.0
2010-06-30 13:00:00,31.64,31.89,31.64,31.86,359300.0,18.0526,18.1952,18.0526,18.1781,359300.0
2010-06-30 13:30:00,31.86,31.88,31.78,31.86,164000.0,18.1781,18.1895,18.1324,18.1781,164000.0
2010-06-30 14:00:00,31.87,31.87,31.76,31.8,202000.0,18.1838,18.1838,18.121,18.1439,202000.0
2010-06-30 14:30:00,31.8,31.81,31.71,31.72,426500.0,18.1439,18.1496,18.0925,18.0982,426500.0
2010-06-30 15:00:00,31.71,31.77,31.56,31.56,469100.0,18.0925,18.1267,18.0069,18.0069,469100.0
2010-06-30 15:30:00,31.56,31.57,31.3,31.34,932500.0,18.0069,18.0126,17.8586,17.8814,932500.0
2010-07-01 09:30:00,31.43,31.47,31.17,31.2,182100.0,17.9328,17.9556,17.7844,17.8015,182100.0
2010-07-01 10:00:00,31.19,31.29,31.12,31.22,315000.0,17.7958,17.8529,17.7559,17.8129,315000.0
2010-07-01 10:30:00,31.22,31.25,31.03,31.04,227400.0,17.8129,17.83,17.7045,17.7102,227400.0
2010-07-01 11:00:00,31.04,31.06,30.93,30.95,191500.0,17.7102,17.7216,17.6475,17.6589,191500.0
2010-07-01 11:30:00,30.94,31.06,30.93,31.03,182200.0,17.6532,17.7216,17.6475,17.7045,182200.0
2010-07-01 12:00:00,31.03,31.06,30.92,31.06,268100.0,17.7045,17.7216,17.6418,17.7216,268100.0
2010-07-01 12:30:00,31.05,31.22,31.01,31.08,263900.0,17.7159,17.8129,17.6931,17.7331,263900.0
2010-07-01 13:00:00,31.09,31.16,31.03,31.1,210700.0,17.7388,17.7787,17.7045,17.7445,210700.0
2010-07-01 13:30:00,31.1,31.13,31.02,31.08,235300.0,17.7445,17.7616,17.6988,17.7331,235300.0
2010-07-01 14:00:00,31.08,31.15,31.03,31.08,172600.0,17.7331,17.773,17.7045,17.7331,172600.0
2010-07-01 14:30:00,31.09,31.12,30.94,31.01,205300.0,17.7388,17.7559,17.6532,17.6931,205300.0
2010-07-01 15:00:00,31.01,31.14,31.01,31.12,346800.0,17.6931,17.7673,17.6931,17.7559,346800.0
2010-07-01 15:30:00,31.12,31.23,31.07,31.17,644400.0,17.7559,17.8186,17.7273,17.7844,644400.0
2010-07-02 09:30:00,31.15,31.4,31.14,31.32,226100.0,17.773,17.9156,17.7673,17.87,226100.0
2010-07-02 10:00:00,31.32,31.47,31.2,31.41,166800.0,17.87,17.9556,17.8015,17.9213,166800.0
2010-07-02 10:30:00,31.41,31.49,31.36,31.44,120200.0,17.9213,17.967,17.8928,17.9385,120200.0
2010-07-02 11:00:00,31.44,31.46,31.32,31.32,133900.0,17.9385,17.9499,17.87,17.87,133900.0
2010-07-02 11:30:00,31.33,31.34,31.13,31.28,200700.0,17.8757,17.8814,17.7616,17.8472,200700.0
2010-07-02 12:00:00,31.27,31.31,31.19,31.29,103000.0,17.8415,17.8643,17.7958,17.8529,103000.0
2010-07-02 12:30:00,31.29,31.32,31.23,31.3,106200.0,17.8529,17.87,17.8186,17.8586,106200.0
2010-07-02 13:00:00,31.3,31.36,31.22,31.27,161000.0,17.8586,17.8928,17.8129,17.8415,161000.0
2010-07-02 13:30:00,31.27,31.45,31.27,31.42,180100.0,17.8415,17.9442,17.8415,17.927,180100.0
2010-07-02 14:00:00,31.42,31.44,31.37,31.41,159500.0,17.927,17.9385,17.8985,17.9213,159500.0
2010-07-02 14:30:00,31.4,31.43,31.34,31.41,268700.0,17.9156,17.9328,17.8814,17.9213,268700.0
2010-07-02 15:00:00,31.4,31.56,31.39,31.54,259300.0,17.9156,18.0069,17.9099,17.9955,259300.0
2010-07-02 15:30:00,31.54,31.63,31.38,31.39,592200.0,17.9955,18.0469,17.9042,17.9099,592200.0
2010-07-06 09:30:00,31.54,31.75,31.41,31.45,273200.0,17.9955,18.1153,17.9213,17.9442,273200.0
2010-07-06 10:00:00,31.45,31.64,31.37,31.6,565300.0,17.9442,18.0526,17.8985,18.0297,565300.0
2010-07-06 10:30:00,31.6,31.79,31.57,31.65,263300.0,18.0297,18.1382,18.0126,18.0583,263300.0
2010-07-06 11:00:00,31.65,31.76,31.59,31.64,208800.0,18.0583,18.121,18.024,18.0526,208800.0
2010-07-06 11:30:00,31.64,31.73,31.6,31.73,158500.0,18.0526,18.1039,18.0297,18.1039,158500.0
2010-07-06 12:00:00,31.74,31.85,31.73,31.78,235700.0,18.1096,18.1724,18.1039,18.1324,235700.0
2010-07-06 12:30:00,31.78,31.85,31.66,31.67,197900.0,18.1324,18.1724,18.064,18.0697,197900.0
2010-07-06 13:00:00,31.67,31.75,31.63,31.75,170900.0,18.0697,18.1153,18.0469,18.1153,170900.0
2010-07-06 13:30:00,31.74,31.79,31.52,31.54,240600.0,18.1096,18.1382,17.9841,17.9955,240600.0
2010-07-06 14:00:00,31.55,31.61,31.46,31.53,238900.0,18.0012,18.0355,17.9499,17.9898,238900.0
2010-07-06 14:30:00,31.53,31.66,31.43,31.43,343500.0,17.9898,18.064,17.9328,17.9328,343500.0
2010-07-06 15:00:00,31.43,31.51,31.36,31.43,356700.0,17.9328,17.9784,17.8928,17.9328,356700.0
2010-07-06 15:30:00,31.43,31.71,31.42,31.71,615000.0,17.9328,18.0925,17.927,18.0925,615000.0
2010-07-07 09:30:00,31.72,31.79,31.64,31.76,309100.0,18.0982,18.1382,18.0526,18.121,309100.0
2010-07-07 10:00:00,31.77,32.12,31.77,32.12,317800.0,18.1267,18.3264,18.1267,18.3264,317800.0
2010-07-07 10:30:00,32.12,32.37,32.12,32.37,192900.0,18.3264,18.4691,18.3264,18.4691,192900.0
2010-07-07 11:00:00,32.38,32.38,32.24,32.29,187500.0,18.4748,18.4748,18.3949,18.4234,187500.0
2010-07-07 11:30:00,32.29,32.39,32.16,32.2,181200.0,18.4234,18.4805,18.3493,18.3721,181200.0
2010-07-07 12:00:00,32.21,32.35,32.2,32.34,214200.0,18.3778,18.4577,18.3721,18.452,214200.0
2010-07-07 12:30:00,32.33,32.47,32.33,32.46,199500.0,18.4463,18.5261,18.4463,18.5204,199500.0
2010-07-07 13:00:00,32.46,32.63,32.45,32.62,173700.0,18.5204,18.6174,18.5147,18.6117,173700.0
2010-07-07 13:30:00,32.61,32.62,32.53,32.59,169000.0,18.606,18.6117,18.5604,18.5946,169000.0
2010-07-07 14:00:00,32.6,32.68,32.59,32.67,167400.0,18.6003,18.646,18.5946,18.6402,167400.0
2010-07-07 14:30:00,32.67,32.68,32.59,32.64,281900.0,18.6402,18.646,18.5946,18.6231,281900.0
2010-07-07 15:00:00,32.64,32.69,32.56,32.64,375500.0,18.6231,18.6517,18.5775,18.6231,375500.0
2010-07-07 15:30:00,32.64,32.85,32.62,32.73,1803700.0,18.6231,18.7429,18.6117,18.6745,1803700.0
2010-07-08 09:30:00,32.84,32.96,32.84,32.92,275800.0,18.7372,18.8057,18.7372,18.7829,275800.0
2010-07-08 10:00:00,32.93,33.0,32.92,32.95,131700.0,18.7886,18.8285,18.7829,18.8,131700.0
2010-07-08 10:30:00,32.95,33.0,32.88,33.0,251500.0,18.8,18.8285,18.7601,18.8285,251500.0
2010-07-08 11:00:00,33.01,33.07,32.98,33.0,193200.0,18.8342,18.8685,18.8171,18.8285,193200.0
2010-07-08 11:30:00,33.0,33.09,32.97,32.98,290400.0,18.8285,18.8799,18.8114,18.8171,290400.0
2010-07-08 12:00:00,32.98,33.0,32.89,32.9,206500.0,18.8171,18.8285,18.7658,18.7715,206500.0
2010-07-08 12:30:00,32.89,32.95,32.89,32.92,134000.0,18.7658,18.8,18.7658,18.7829,134000.0
2010-07-08 13:00:00,32.92,32.96,32.89,32.93,170100.0,18.7829,18.8057,18.7658,18.7886,170100.0
2010-07-08 13:30:00,32.93,32.96,32.89,32.95,128700.0,18.7886,18.8057,18.7658,18.8,128700.0
2010-07-08 14:00:00,32.95,32.97,32.88,32.92,136000.0,18.8,18.8114,18.7601,18.7829,136000.0
2010-07-08 14:30:00,32.93,33.04,32.92,33.01,165600.0,18.7886,18.8514,18.7829,18.8342,165600.0
2010-07-08 15:00:00,33.0,33.03,32.91,33.0,492800.0,18.8285,18.8456,18.7772,18.8285,492800.0
2010-07-08 15:30:00,33.0,33.19,32.99,33.18,874700.0,18.8285,18.9369,18.8228,18.9312,874700.0
2010-07-09 09:30:00,33.04,33.21,32.92,33.15,183000.0,18.8514,18.9483,18.7829,18.9141,183000.0
2010-07-09 10:00:00,33.16,33.24,33.15,33.24,185500.0,18.9198,18.9655,18.9141,18.9655,185500.0
2010-07-09 10:30:00,33.24,33.28,33.04,33.14,237600.0,18.9655,18.9883,18.8514,18.9084,237600.0
2010-07-09 11:00:00,33.13,33.15,32.99,33.0,192400.0,18.9027,18.9141,18.8228,18.8285,192400.0
2010-07-09 11:30:00,33.0,33.05,32.98,33.01,115700.0,18.8285,18.8571,18.8171,18.8342,115700.0
2010-07-09 12:00:00,33.01,33.19,33.01,33.17,127500.0,18.8342,18.9369,18.8342,18.9255,127500.0
2010-07-09 12:30:00,33.16,33.22,33.12,33.19,113400.0,18.9198,18.9541,18.897,18.9369,113400.0
2010-07-09 13:00:00,33.19,33.25,33.14,33.25,147200.0,18.9369,18.9712,18.9084,18.9712,147200.0
2010-07-09 13:30:00,33.25,33.31,33.24,33.29,117000.0,18.9712,19.0054,18.9655,18.994,117000.0
2010-07-09 14:00:00,33.29,33.35,33.28,33.35,189800.0,18.994,19.0282,18.9883,19.0282,189800.0
2010-07-09 14:30:00,33.34,33.43,33.33,33.41,372700.0,19.0225,19.0739,19.0168,19.0625,372700.0
2010-07-09 15:00:00,33.4,33.42,33.28,33.32,254000.0,19.0568,19.0682,18.9883,19.0111,254000.0
2010-07-09 15:30:00,33.32,33.42,33.31,33.36,479700.0,19.0111,19.0682,19.0054,19.0339,479700.0
2010-07-12 09:30:00,33.31,33.34,33.13,33.32,277200.0,19.0054,19.0225,18.9027,19.0111,277200.0
2010-07-12 10:00:00,33.32,33.49,33.29,33.47,206700.0,19.0111,19.1081,18.994,19.0967,206700.0
2010-07-12 10:30:00,33.47,33.5,33.31,33.32,124600.0,19.0967,19.1138,19.0054,19.0111,124600.0
2010-07-12 11:00:00,33.31,33.31,33.17,33.24,173100.0,19.0054,19.0054,18.9255,18.9655,173100.0
2010-07-12 11:30:00,33.25,33.43,33.16,33.43,165800.0,18.9712,19.0739,18.9198,19.0739,165800.0
2010-07-12 12:00:00,33.43,33.55,33.43,33.55,164100.0,19.0739,19.1423,19.0739,19.1423,164100.0
2010-07-12 12:30:00,33.55,33.58,33.47,33.47,137100.0,19.1423,19.1595,19.0967,19.0967,137100.0
2010-07-12 13:00:00,33.47,33.49,33.38,33.44,73800.0,19.0967,19.1081,19.0453,19.0796,73800.0
2010-07-12 13:30:00,33.43,33.47,33.38,33.42,98200.0,19.0739,19.0967,19.0453,19.0682,98200.0
2010-07-12 14:00:00,33.42,33.44,33.31,33.33,140400.0,19.0682,19.0796,19.0054,19.0168,140400.0
2010-07-12 14:30:00,33.33,33.47,33.33,33.42,99200.0,19.0168,19.0967,19.0168,19.0682,99200.0
2010-07-12 15:00:00,33.42,33.45,33.35,33.44,252200.0,19.0682,19.0853,19.0282,19.0796,252200.0
2010-07-12 15:30:00,33.44,33.47,33.39,33.44,469200.0,19.0796,19.0967,19.0511,19.0796,469200.0
2010-07-13 09:30:00,33.71,33.8,33.62,33.69,177700.0,19.2336,19.285,19.1823,19.2222,177700.0
2010-07-13 10:00:00,33.68,33.83,33.67,33.7,113300.0,19.2165,19.3021,19.2108,19.2279,113300.0
2010-07-13 10:30:00,33.69,33.69,33.41,33.51,218200.0,19.2222,19.2222,19.0625,19.1195,218200.0
2010-07-13 11:00:00,33.52,33.52,33.43,33.47,106100.0,19.1252,19.1252,19.0739,19.0967,106100.0
2010-07-13 11:30:00,33.47,33.66,33.46,33.61,194800.0,19.0967,19.2051,19.091,19.1766,194800.0
2010-07-13 12:00:00,33.61,33.66,33.54,33.62,78800.0,19.1766,19.2051,19.1366,19.1823,78800.0
2010-07-13 12:30:00,33.63,33.66,33.44,33.45,124600.0,19.188,19.2051,19.0796,19.0853,124600.0
2010-07-13 13:00:00,33.45,33.52,33.36,33.38,81600.0,19.0853,19.1252,19.0339,19.0453,81600.0
2010-07-13 13:30:00,33.38,33.41,33.34,33.37,197400.0,19.0453,19.0625,19.0225,19.0396,197400.0
2010-07-13 14:00:00,33.36,33.42,33.32,33.37,151900.0,19.0339,19.0682,19.0111,19.0396,151900.0
2010-07-13 14:30:00,33.38,33.61,33.38,33.61,205500.0,19.0453,19.1766,19.0453,19.1766,205500.0
2010-07-13 15:00:00,33.61,33.61,33.42,33.5,345700.0,19.1766,19.1766,19.0682,19.1138,345700.0
2010-07-13 15:30:00,33.49,33.56,33.44,33.46,421600.0,19.1081,19.148,19.0796,19.091,421600.0
2010-07-14 09:30:00,33.31,33.33,33.17,33.22,186100.0,19.0054,19.0168,18.9255,18.9541,186100.0
2010-07-14 10:00:00,33.21,33.27,33.12,33.25,104200.0,18.9483,18.9826,18.897,18.9712,104200.0
2010-07-14 10:30:00,33.25,33.49,33.24,33.42,150800.0,18.9712,19.1081,18.9655,19.0682,150800.0
2010-07-14 11:00:00,33.42,33.52,33.38,33.51,103100.0,19.0682,19.1252,19.0453,19.1195,103100.0
2010-07-14 11:30:00,33.5,33.63,33.49,33.61,126700.0,19.1138,19.188,19.1081,19.1766,126700.0
2010-07-14 12:00:00,33.6,33.6,33.49,33.55,71300.0,19.1709,19.1709,19.1081,19.1423,71300.0
2010-07-14 12:30:00,33.54,33.58,33.44,33.44,104100.0,19.1366,19.1595,19.0796,19.0796,104100.0
2010-07-14 13:00:00,33.45,33.46,33.37,33.41,65700.0,19.0853,19.091,19.0396,19.0625,65700.0
2010-07-14 13:30:00,33.42,33.44,33.33,33.33,96300.0,19.0682,19.0796,19.0168,19.0168,96300.0
2010-07-14 14:00:00,33.33,33.34,33.25,33.3,154200.0,19.0168,19.0225,18.9712,18.9997,154200.0
2010-07-14 14:30:00,33.31,33.39,33.3,33.37,108600.0,19.0054,19.0511,18.9997,19.0396,108600.0
2010-07-14 15:00:00,33.37,33.41,33.28,33.35,208800.0,19.0396,19.0625,18.9883,19.0282,208800.0
2010-07-14 15:30:00,33.35,33.52,33.28,33.51,422500.0,19.0282,19.1252,18.9883,19.1195,422500.0
2010-07-15 09:30:00,33.27,33.59,33.27,33.5,126400.0,18.9826,19.1652,18.9826,19.1138,126400.0
2010-07-15 10:00:00,33.52,33.52,33.24,33.36,145500.0,19.1252,19.1252,18.9655,19.0339,145500.0
2010-07-15 10:30:00,33.37,33.48,33.37,33.44,82600.0,19.0396,19.1024,19.0396,19.0796,82600.0
2010-07-15 11:00:00,33.44,33.48,33.4,33.46,89300.0,19.0796,19.1024,19.0568,19.091,89300.0
2010-07-15 11:30:00,33.46,33.49,33.34,33.34,72900.0,19.091,19.1081,19.0225,19.0225,72900.0
2010-07-15 12:00:00,33.34,33.42,33.31,33.4,46700.0,19.0225,19.0682,19.0054,19.0568,46700.0
2010-07-15 12:30:00,33.41,33.54,33.41,33.51,83600.0,19.0625,19.1366,19.0625,19.1195,83600.0
2010-07-15 13:00:00,33.51,33.59,33.51,33.59,107300.0,19.1195,19.1652,19.1195,19.1652,107300.0
2010-07-15 13:30:00,33.59,33.61,33.52,33.61,144500.0,19.1652,19.1766,19.1252,19.1766,144500.0
2010-07-15 14:00:00,33.61,33.71,33.6,33.71,156700.0,19.1766,19.2336,19.1709,19.2336,156700.0
2010-07-15 14:30:00,33.71,33.73,33.55,33.56,85700.0,19.2336,19.245,19.1423,19.148,85700.0
2010-07-15 15:00:00,33.56,33.57,33.42,33.51,151300.0,19.148,19.1538,19.0682,19.1195,151300.0
2010-07-15 15:30:00,33.51,33.86,33.51,33.76,604300.0,19.1195,19.3192,19.1195,19.2622,604300.0
2010-07-16 09:30:00,33.61,33.71,33.2,33.33,535100.0,19.1766,19.2336,18.9426,19.0168,535100.0
2010-07-16 10:00:00,33.32,33.5,33.21,33.43,122300.0,19.0111,19.1138,18.9483,19.0739,122300.0
2010-07-16 10:30:00,33.43,33.49,33.42,33.47,176600.0,19.0739,19.1081,19.0682,19.0967,176600.0
2010-07-16 11:00:00,33.47,33.5,33.2,33.25,175200.0,19.0967,19.1138,18.9426,18.9712,175200.0
2010-07-16 11:30:00,33.25,33.37,33.16,33.31,238000.0,18.9712,19.0396,18.9198,19.0054,238000.0
2010-07-16 12:00:00,33.3,33.33,33.16,33.23,118600.0,18.9997,19.0168,18.9198,18.9598,118600.0
2010-07-16 12:30:00,33.23,33.23,33.14,33.19,61700.0,18.9598,18.9598,18.9084,18.9369,61700.0
2010-07-16 13:00:00,33.19,33.28,33.19,33.2,71300.0,18.9369,18.9883,18.9369,18.9426,71300.0
2010-07-16 13:30:00,33.2,33.28,33.19,33.27,129600.0,18.9426,18.9883,18.9369,18.9826,129600.0
2010-07-16 14:00:00,33.27,33.33,33.23,33.23,134300.0,18.9826,19.0168,18.9598,18.9598,134300.0
2010-07-16 14:30:00,33.24,33.25,33.16,33.22,172400.0,18.9655,18.9712,18.9198,18.9541,172400.0
2010-07-16 15:00:00,33.22,33.24,33.04,33.08,313100.0,18.9541,18.9655,18.8514,18.8742,313100.0
2010-07-16 15:30:00,33.07,33.11,32.96,32.99,738700.0,18.8685,18.8913,18.8057,18.8228,738700.0
2010-07-19 09:30:00,33.16,33.34,33.11,33.19,139100.0,18.9198,19.0225,18.8913,18.9369,139100.0
2010-07-19 10:00:00,33.18,33.22,33.07,33.08,177800.0,18.9312,18.9541,18.8685,18.8742,177800.0
2010-07-19 10:30:00,33.07,33.18,32.98,33.1,144600.0,18.8685,18.9312,18.8171,18.8856,144600.0
2010-07-19 11:00:00,33.1,33.29,33.08,33.21,67600.0,18.8856,18.994,18.8742,18.9483,67600.0
2010-07-19 11:30:00,33.21,33.3,33.15,33.3,145600.0,18.9483,18.9997,18.9141,18.9997,145600.0
2010-07-19 12:00:00,33.3,33.53,33.28,33.52,74400.0,18.9997,19.1309,18.9883,19.1252,74400.0
2010-07-19 12:30:00,33.52,33.54,33.44,33.45,64800.0,19.1252,19.1366,19.0796,19.0853,64800.0
2010-07-19 13:00:00,33.46,33.46,33.33,33.35,131800.0,19.091,19.091,19.0168,19.0282,131800.0
2010-07-19 13:30:00,33.34,33.38,33.29,33.3,130300.0,19.0225,19.0453,18.994,18.9997,130300.0
2010-07-19 14:00:00,33.3,33.38,33.28,33.31,184800.0,18.9997,19.0453,18.9883,19.0054,184800.0
2010-07-19 14:30:00,33.32,33.43,33.32,33.38,271500.0,19.0111,19.0739,19.0111,19.0453,271500.0
2010-07-19 15:00:00,33.39,33.46,33.32,33.32,181900.0,19.0511,19.091,19.0111,19.0111,181900.0
2010-07-19 15:30:00,33.33,33.38,33.27,33.3,572000.0,19.0168,19.0453,18.9826,18.9997,572000.0
2010-07-20 09:30:00,33.1,33.1,32.91,32.92,267600.0,18.8856,18.8856,18.7772,18.7829,267600.0
2010-07-20 10:00:00,32.92,32.92,32.79,32.85,172900.0,18.7829,18.7829,18.7087,18.7429,172900.0
2010-07-20 10:30:00,32.85,32.89,32.68,32.76,159300.0,18.7429,18.7658,18.646,18.6916,159300.0
2010-07-20 11:00:00,32.77,32.95,32.76,32.95,208700.0,18.6973,18.8,18.6916,18.8,208700.0
2010-07-20 11:30:00,32.95,32.96,32.86,32.86,105700.0,18.8,18.8057,18.7487,18.7487,105700.0
2010-07-20 12:00:00,32.87,32.92,32.82,32.82,173200.0,18.7544,18.7829,18.7258,18.7258,173200.0
2010-07-20 12:30:00,32.83,33.07,32.81,33.06,313400.0,18.7315,18.8685,18.7201,18.8628,313400.0
2010-07-20 13:00:00,33.06,33.2,33.05,33.17,197200.0,18.8628,18.9426,18.8571,18.9255,197200.0
2010-07-20 13:30:00,33.17,33.43,33.17,33.43,127300.0,18.9255,19.0739,18.9255,19.0739,127300.0
2010-07-20 14:00:00,33.43,33.43,33.25,33.33,66600.0,19.0739,19.0739,18.9712,19.0168,66600.0
2010-07-20 14:30:00,33.33,33.39,33.31,33.32,79100.0,19.0168,19.0511,19.0054,19.0111,79100.0
2010-07-20 15:00:00,33.31,33.45,33.29,33.43,204900.0,19.0054,19.0853,18.994,19.0739,204900.0
2010-07-20 15:30:00,33.43,33.53,33.38,33.49,478900.0,19.0739,19.1309,19.0453,19.1081,478900.0
2010-07-21 09:30:00,33.58,33.58,33.23,33.36,200600.0,19.1595,19.1595,18.9598,19.0339,200600.0
2010-07-21 10:00:00,33.35,33.45,33.32,33.36,122500.0,19.0282,19.0853,19.0111,19.0339,122500.0
2010-07-21 10:30:00,33.35,33.48,33.28,33.32,100200.0,19.0282,19.1024,18.9883,19.0111,100200.0
2010-07-21 11:00:00,33.33,33.41,33.24,33.33,115600.0,19.0168,19.0625,18.9655,19.0168,115600.0
2010-07-21 11:30:00,33.33,33.42,33.3,33.34,80000.0,19.0168,19.0682,18.9997,19.0225,80000.0
2010-07-21 12:00:00,33.33,33.36,33.29,33.33,76200.0,19.0168,19.0339,18.994,19.0168,76200.0
2010-07-21 12:30:00,33.33,33.36,33.24,33.24,83900.0,19.0168,19.0339,18.9655,18.9655,83900.0
2010-07-21 13:00:00,33.24,33.24,33.18,33.2,126200.0,18.9655,18.9655,18.9312,18.9426,126200.0
2010-07-21 13:30:00,33.2,33.27,33.19,33.22,111400.0,18.9426,18.9826,18.9369,18.9541,111400.0
2010-07-21 14:00:00,33.22,33.25,32.9,32.94,218400.0,18.9541,18.9712,18.7715,18.7943,218400.0
2010-07-21 14:30:00,32.94,32.97,32.82,32.85,186200.0,18.7943,18.8114,18.7258,18.7429,186200.0
2010-07-21 15:00:00,32.85,32.96,32.8,32.94,167700.0,18.7429,18.8057,18.7144,18.7943,167700.0
2010-07-21 15:30:00,32.93,33.04,32.88,32.99,419500.0,18.7886,18.8514,18.7601,18.8228,419500.0
2010-07-22 09:30:00,33.17,33.54,33.17,33.37,242400.0,18.9255,19.1366,18.9255,19.0396,242400.0
2010-07-22 10:00:00,33.39,33.47,33.38,33.44,313900.0,19.0511,19.0967,19.0453,19.0796,313900.0
2010-07-22 10:30:00,33.45,33.5,33.4,33.49,252700.0,19.0853,19.1138,19.0568,19.1081,252700.0
2010-07-22 11:00:00,33.49,33.68,33.47,33.65,227600.0,19.1081,19.2165,19.0967,19.1994,227600.0
2010-07-22 11:30:00,33.65,33.66,33.48,33.58,119800.0,19.1994,19.2051,19.1024,19.1595,119800.0
2010-07-22 12:00:00,33.57,33.65,33.57,33.61,269700.0,19.1538,19.1994,19.1538,19.1766,269700.0
2010-07-22 12:30:00,33.62,33.67,33.6,33.63,371200.0,19.1823,19.2108,19.1709,19.188,371200.0
2010-07-22 13:00:00,33.64,33.76,33.64,33.73,170800.0,19.1937,19.2622,19.1937,19.245,170800.0
2010-07-22 13:30:00,33.74,33.78,33.72,33.75,129600.0,19.2507,19.2736,19.2393,19.2565,129600.0
2010-07-22 14:00:00,33.75,33.91,33.74,33.85,261600.0,19.2565,19.3477,19.2507,19.3135,261600.0
2010-07-22 14:30:00,33.85,33.86,33.73,33.78,170800.0,19.3135,19.3192,19.245,19.2736,170800.0
2010-07-22 15:00:00,33.78,33.84,33.74,33.77,180600.0,19.2736,19.3078,19.2507,19.2679,180600.0
2010-07-22 15:30:00,33.77,33.78,33.54,33.67,449200.0,19.2679,19.2736,19.1366,19.2108,449200.0
2010-07-23 09:30:00,33.62,33.69,33.41,33.58,89100.0,19.1823,19.2222,19.0625,19.1595,89100.0
2010-07-23 10:00:00,33.57,33.64,33.49,33.6,93800.0,19.1538,19.1937,19.1081,19.1709,93800.0
2010-07-23 10:30:00,33.6,33.65,33.47,33.56,110600.0,19.1709,19.1994,19.0967,19.148,110600.0
2010-07-23 11:00:00,33.56,33.84,33.56,33.84,114700.0,19.148,19.3078,19.148,19.3078,114700.0
2010-07-23 11:30:00,33.83,33.83,33.68,33.74,108800.0,19.3021,19.3021,19.2165,19.2507,108800.0
2010-07-23 12:00:00,33.75,33.83,33.57,33.58,137000.0,19.2565,19.3021,19.1538,19.1595,137000.0
2010-07-23 12:30:00,33.58,33.58,33.4,33.47,70900.0,19.1595,19.1595,19.0568,19.0967,70900.0
2010-07-23 13:00:00,33.48,33.66,33.36,33.57,237700.0,19.1024,19.2051,19.0339,19.1538,237700.0
2010-07-23 13:30:00,33.58,33.73,33.55,33.72,97900.0,19.1595,19.245,19.1423,19.2393,97900.0
2010-07-23 14:00:00,33.72,33.79,33.59,33.67,87200.0,19.2393,19.2793,19.1652,19.2108,87200.0
2010-07-23 14:30:00,33.67,33.77,33.67,33.71,91200.0,19.2108,19.2679,19.2108,19.2336,91200.0
2010-07-23 15:00:00,33.71,33.72,33.62,33.67,123200.0,19.2336,19.2393,19.1823,19.2108,123200.0
2010-07-23 15:30:00,33.67,33.78,33.58,33.76,605300.0,19.2108,19.2736,19.1595,19.2622,605300.0
2010-07-26 09:30:00,33.8,33.88,33.69,33.79,72500.0,19.285,19.3306,19.2222,19.2793,72500.0
2010-07-26 10:00:00,33.8,34.07,33.8,33.96,173300.0,19.285,19.439,19.285,19.3763,173300.0
2010-07-26 10:30:00,33.97,34.01,33.88,33.92,156700.0,19.382,19.4048,19.3306,19.3534,156700.0
2010-07-26 11:00:00,33.92,34.01,33.88,33.99,130000.0,19.3534,19.4048,19.3306,19.3934,130000.0
2010-07-26 11:30:00,33.99,34.02,33.88,33.97,102600.0,19.3934,19.4105,19.3306,19.382,102600.0
2010-07-26 12:00:00,33.98,33.99,33.9,33.93,62800.0,19.3877,19.3934,19.342,19.3592,62800.0
2010-07-26 12:30:00,33.94,33.97,33.91,33.93,140300.0,19.3649,19.382,19.3477,19.3592,140300.0
2010-07-26 13:00:00,33.94,33.94,33.87,33.91,67700.0,19.3649,19.3649,19.3249,19.3477,67700.0
2010-07-26 13:30:00,33.92,34.0,33.92,33.99,63600.0,19.3534,19.3991,19.3534,19.3934,63600.0
2010-07-26 14:00:00,34.0,34.01,33.93,33.94,102800.0,19.3991,19.4048,19.3592,19.3649,102800.0
2010-07-26 14:30:00,33.94,33.98,33.94,33.96,148700.0,19.3649,19.3877,19.3649,19.3763,148700.0
2010-07-26 15:00:00,33.97,34.03,33.95,34.03,153300.0,19.382,19.4162,19.3706,19.4162,153300.0
2010-07-26 15:30:00,34.03,34.08,34.0,34.03,550700.0,19.4162,19.4447,19.3991,19.4162,550700.0
2010-07-27 09:30:00,34.17,34.32,34.12,34.23,219300.0,19.4961,19.5817,19.4676,19.5303,219300.0
2010-07-27 10:00:00,34.21,34.5,34.19,34.49,238400.0,19.5189,19.6844,19.5075,19.6787,238400.0
2010-07-27 10:30:00,34.49,34.63,34.45,34.59,243200.0,19.6787,19.7585,19.6558,19.7357,243200.0
2010-07-27 11:00:00,34.58,34.59,34.39,34.45,257900.0,19.73,19.7357,19.6216,19.6558,257900.0
2010-07-27 11:30:00,34.46,34.63,34.44,34.63,221700.0,19.6616,19.7585,19.6501,19.7585,221700.0
2010-07-27 12:00:00,34.64,34.83,34.62,34.76,132700.0,19.7643,19.8727,19.7528,19.8327,132700.0
2010-07-27 12:30:00,34.75,34.75,34.52,34.53,84100.0,19.827,19.827,19.6958,19.7015,84100.0
2010-07-27 13:00:00,34.53,34.75,34.49,34.58,159400.0,19.7015,19.827,19.6787,19.73,159400.0
2010-07-27 13:30:00,34.58,34.73,34.57,34.67,157100.0,19.73,19.8156,19.7243,19.7814,157100.0
2010-07-27 14:00:00,34.66,34.73,34.61,34.69,122600.0,19.7757,19.8156,19.7471,19.7928,122600.0
2010-07-27 14:30:00,34.7,34.72,34.63,34.64,92300.0,19.7985,19.8099,19.7585,19.7643,92300.0
2010-07-27 15:00:00,34.65,34.74,34.64,34.71,167200.0,19.77,19.8213,19.7643,19.8042,167200.0
2010-07-27 15:30:00,34.7,34.82,34.62,34.76,456300.0,19.7985,19.867,19.7528,19.8327,456300.0
2010-07-28 09:30:00,34.7,34.93,34.5,34.74,270700.0,19.7985,19.9297,19.6844,19.8213,270700.0
2010-07-28 10:00:00,34.73,34.81,34.6,34.73,381000.0,19.8156,19.8612,19.7414,19.8156,381000.0
2010-07-28 10:30:00,34.73,34.73,34.57,34.67,218800.0,19.8156,19.8156,19.7243,19.7814,218800.0
2010-07-28 11:00:00,34.67,34.73,34.58,34.58,108800.0,19.7814,19.8156,19.73,19.73,108800.0
2010-07-28 11:30:00,34.58,34.69,34.55,34.59,64900.0,19.73,19.7928,19.7129,19.7357,64900.0
2010-07-28 12:00:00,34.59,34.64,34.57,34.64,97800.0,19.7357,19.7643,19.7243,19.7643,97800.0
2010-07-28 12:30:00,34.64,34.65,34.45,34.53,194700.0,19.7643,19.77,19.6558,19.7015,194700.0
2010-07-28 13:00:00,34.54,34.57,34.36,34.45,264100.0,19.7072,19.7243,19.6045,19.6558,264100.0
2010-07-28 13:30:00,34.45,34.53,34.4,34.47,240200.0,19.6558,19.7015,19.6273,19.6673,240200.0
2010-07-28 14:00:00,34.46,34.5,34.32,34.39,330800.0,19.6616,19.6844,19.5817,19.6216,330800.0
2010-07-28 14:30:00,34.4,34.47,34.34,34.4,320000.0,19.6273,19.6673,19.5931,19.6273,320000.0
2010-07-28 15:00:00,34.39,34.45,34.3,34.43,436700.0,19.6216,19.6558,19.5703,19.6444,436700.0
2010-07-28 15:30:00,34.43,34.49,34.36,34.4,659100.0,19.6444,19.6787,19.6045,19.6273,659100.0
2010-07-29 09:30:00,34.56,34.75,34.36,34.41,239300.0,19.7186,19.827,19.6045,19.633,239300.0
2010-07-29 10:00:00,34.41,34.41,34.06,34.11,258700.0,19.633,19.633,19.4333,19.4619,258700.0
2010-07-29 10:30:00,34.11,34.18,33.89,33.89,358500.0,19.4619,19.5018,19.3363,19.3363,358500.0
2010-07-29 11:00:00,33.9,33.9,33.64,33.81,407500.0,19.342,19.342,19.1937,19.2907,407500.0
2010-07-29 11:30:00,33.81,33.81,33.66,33.68,227700.0,19.2907,19.2907,19.2051,19.2165,227700.0
2010-07-29 12:00:00,33.67,33.81,33.6,33.79,193100.0,19.2108,19.2907,19.1709,19.2793,193100.0
2010-07-29 12:30:00,33.79,33.81,33.49,33.6,140300.0,19.2793,19.2907,19.1081,19.1709,140300.0
2010-07-29 13:00:00,33.6,33.72,33.59,33.69,133300.0,19.1709,19.2393,19.1652,19.2222,133300.0
2010-07-29 13:30:00,33.69,33.78,33.69,33.71,165600.0,19.2222,19.2736,19.2222,19.2336,165600.0
2010-07-29 14:00:00,33.72,33.85,33.59,33.83,205000.0,19.2393,19.3135,19.1652,19.3021,205000.0
2010-07-29 14:30:00,33.83,33.87,33.77,33.87,245000.0,19.3021,19.3249,19.2679,19.3249,245000.0
2010-07-29 15:00:00,33.86,33.98,33.77,33.91,275300.0,19.3192,19.3877,19.2679,19.3477,275300.0
2010-07-29 15:30:00,33.9,33.98,33.75,33.83,891600.0,19.342,19.3877,19.2565,19.3021,891600.0
2010-07-30 09:30:00,33.31,33.63,32.2,33.54,274300.0,19.0054,19.188,18.3721,19.1366,274300.0
2010-07-30 10:00:00,33.54,33.75,33.26,33.3,389300.0,19.1366,19.2565,18.9769,18.9997,389300.0
2010-07-30 10:30:00,33.3,33.31,33.06,33.1,630200.0,18.9997,19.0054,18.8628,18.8856,630200.0
2010-07-30 11:00:00,33.09,33.21,33.0,33.0,428400.0,18.8799,18.9483,18.8285,18.8285,428400.0
2010-07-30 11:30:00,33.01,33.06,32.9,33.05,433700.0,18.8342,18.8628,18.7715,18.8571,433700.0
2010-07-30 12:00:00,33.04,33.13,32.87,32.87,166400.0,18.8514,18.9027,18.7544,18.7544,166400.0
2010-07-30 12:30:00,32.88,32.89,32.75,32.75,275200.0,18.7601,18.7658,18.6859,18.6859,275200.0
2010-07-30 13:00:00,32.76,32.84,32.65,32.7,374300.0,18.6916,18.7372,18.6288,18.6574,374300.0
2010-07-30 13:30:00,32.71,32.85,32.55,32.76,329200.0,18.6631,18.7429,18.5718,18.6916,329200.0
2010-07-30 14:00:00,32.77,32.88,32.73,32.8,263300.0,18.6973,18.7601,18.6745,18.7144,263300.0
2010-07-30 14:30:00,32.8,32.94,32.79,32.85,182000.0,18.7144,18.7943,18.7087,18.7429,182000.0
2010-07-30 15:00:00,32.85,33.15,32.85,33.15,279600.0,18.7429,18.9141,18.7429,18.9141,279600.0
2010-07-30 15:30:00,33.15,33.2,32.85,32.9,693300.0,18.9141,18.9426,18.7429,18.7715,693300.0
2010-08-02 09:30:00,33.15,33.31,32.76,32.76,739500.0,18.9141,19.0054,18.6916,18.6916,739500.0
2010-08-02 10:00:00,32.76,32.94,32.73,32.93,850800.0,18.6916,18.7943,18.6745,18.7886,850800.0
2010-08-02 10:30:00,32.94,33.07,32.89,32.91,355300.0,18.7943,18.8685,18.7658,18.7772,355300.0
2010-08-02 11:00:00,32.9,32.95,32.85,32.92,241100.0,18.7715,18.8,18.7429,18.7829,241100.0
2010-08-02 11:30:00,32.92,33.04,32.92,33.0,215900.0,18.7829,18.8514,18.7829,18.8285,215900.0
2010-08-02 12:00:00,33.0,33.13,32.99,33.04,138100.0,18.8285,18.9027,18.8228,18.8514,138100.0
2010-08-02 12:30:00,33.03,33.15,33.03,33.1,152700.0,18.8456,18.9141,18.8456,18.8856,152700.0
2010-08-02 13:00:00,33.1,33.12,33.06,33.11,220200.0,18.8856,18.897,18.8628,18.8913,220200.0
2010-08-02 13:30:00,33.1,33.17,33.09,33.15,264300.0,18.8856,18.9255,18.8799,18.9141,264300.0
2010-08-02 14:00:00,33.14,33.14,33.05,33.12,539300.0,18.9084,18.9084,18.8571,18.897,539300.0
2010-08-02 14:30:00,33.13,33.29,33.13,33.29,495400.0,18.9027,18.994,18.9027,18.994,495400.0
2010-08-02 15:00:00,33.28,33.29,33.12,33.13,479700.0,18.9883,18.994,18.897,18.9027,479700.0
2010-08-02 15:30:00,33.13,33.34,33.13,33.31,846800.0,18.9027,19.0225,18.9027,19.0054,846800.0
2010-08-03 09:30:00,33.29,33.42,33.03,33.39,194000.0,18.994,19.0682,18.8456,19.0511,194000.0
2010-08-03 10:00:00,33.38,33.39,33.22,33.27,262100.0,19.0453,19.0511,18.9541,18.9826,262100.0
2010-08-03 10:30:00,33.27,33.41,33.24,33.36,122100.0,18.9826,19.0625,18.9655,19.0339,122100.0
2010-08-03 11:00:00,33.37,33.44,33.26,33.4,222800.0,19.0396,19.0796,18.9769,19.0568,222800.0
2010-08-03 11:30:00,33.41,33.54,33.35,33.35,106600.0,19.0625,19.1366,19.0282,19.0282,106600.0
2010-08-03 12:00:00,33.36,33.37,33.22,33.23,81700.0,19.0339,19.0396,18.9541,18.9598,81700.0
2010-08-03 12:30:00,33.23,33.31,33.22,33.23,144800.0,18.9598,19.0054,18.9541,18.9598,144800.0
2010-08-03 13:00:00,33.23,33.28,33.18,33.25,74400.0,18.9598,18.9883,18.9312,18.9712,74400.0
2010-08-03 13:30:00,33.25,33.32,33.21,33.23,91000.0,18.9712,19.0111,18.9483,18.9598,91000.0
2010-08-03 14:00:00,33.23,33.28,33.21,33.24,76500.0,18.9598,18.9883,18.9483,18.9655,76500.0
2010-08-03 14:30:00,33.24,33.25,33.17,33.21,93100.0,18.9655,18.9712,18.9255,18.9483,93100.0
2010-08-03 15:00:00,33.22,33.25,33.13,33.16,267200.0,18.9541,18.9712,18.9027,18.9198,267200.0
2010-08-03 15:30:00,33.16,33.2,33.03,33.08,466600.0,18.9198,18.9426,18.8456,18.8742,466600.0
2010-08-04 09:30:00,33.09,33.12,32.65,32.77,250000.0,18.8799,18.897,18.6288,18.6973,250000.0
2010-08-04 10:00:00,32.78,32.85,32.55,32.63,315200.0,18.703,18.7429,18.5718,18.6174,315200.0
2010-08-04 10:30:00,32.62,32.71,32.58,32.63,237900.0,18.6117,18.6631,18.5889,18.6174,237900.0
2010-08-04 11:00:00,32.63,32.69,32.5,32.55,191500.0,18.6174,18.6517,18.5433,18.5718,191500.0
2010-08-04 11:30:00,32.56,32.58,32.49,32.51,149100.0,18.5775,18.5889,18.5375,18.549,149100.0
2010-08-04 12:00:00,32.5,32.51,32.33,32.4,310000.0,18.5433,18.549,18.4463,18.4862,310000.0
2010-08-04 12:30:00,32.4,32.45,32.33,32.44,290800.0,18.4862,18.5147,18.4463,18.509,290800.0
2010-08-04 13:00:00,32.45,32.46,32.33,32.34,164300.0,18.5147,18.5204,18.4463,18.452,164300.0
2010-08-04 13:30:00,32.34,32.41,32.3,32.37,221600.0,18.452,18.4919,18.4291,18.4691,221600.0
2010-08-04 14:00:00,32.38,32.6,32.37,32.59,221700.0,18.4748,18.6003,18.4691,18.5946,221700.0
2010-08-04 14:30:00,32.6,32.76,32.59,32.74,370300.0,18.6003,18.6916,18.5946,18.6802,370300.0
2010-08-04 15:00:00,32.74,32.93,32.7,32.9,502500.0,18.6802,18.7886,18.6574,18.7715,502500.0
2010-08-04 15:30:00,32.9,32.99,32.86,32.9,601200.0,18.7715,18.8228,18.7487,18.7715,601200.0
2010-08-05 09:30:00,32.68,32.75,32.5,32.64,173800.0,18.646,18.6859,18.5433,18.6231,173800.0
2010-08-05 10:00:00,32.64,32.66,32.45,32.63,206600.0,18.6231,18.6345,18.5147,18.6174,206600.0
2010-08-05 10:30:00,32.64,32.65,32.43,32.46,238200.0,18.6231,18.6288,18.5033,18.5204,238200.0
2010-08-05 11:00:00,32.45,32.52,32.38,32.51,173900.0,18.5147,18.5547,18.4748,18.549,173900.0
2010-08-05 11:30:00,32.5,32.55,32.38,32.38,119300.0,18.5433,18.5718,18.4748,18.4748,119300.0
2010-08-05 12:00:00,32.39,32.46,32.28,32.29,222000.0,18.4805,18.5204,18.4177,18.4234,222000.0
2010-08-05 12:30:00,32.29,32.34,32.26,32.3,143000.0,18.4234,18.452,18.4063,18.4291,143000.0
2010-08-05 13:00:00,32.3,32.31,32.15,32.27,367100.0,18.4291,18.4348,18.3436,18.412,367100.0
2010-08-05 13:30:00,32.27,32.31,32.24,32.28,207200.0,18.412,18.4348,18.3949,18.4177,207200.0
2010-08-05 14:00:00,32.28,32.31,32.26,32.29,187300.0,18.4177,18.4348,18.4063,18.4234,187300.0
2010-08-05 14:30:00,32.29,32.35,32.25,32.31,182900.0,18.4234,18.4577,18.4006,18.4348,182900.0
2010-08-05 15:00:00,32.31,32.43,32.3,32.42,303900.0,18.4348,18.5033,18.4291,18.4976,303900.0
2010-08-05 15:30:00,32.42,32.43,32.35,32.38,650800.0,18.4976,18.5033,18.4577,18.4748,650800.0
2010-08-06 09:30:00,32.28,32.67,32.23,32.66,325500.0,18.4177,18.6402,18.3892,18.6345,325500.0
2010-08-06 10:00:00,32.66,32.7,32.48,32.6,303700.0,18.6345,18.6574,18.5318,18.6003,303700.0
2010-08-06 10:30:00,32.6,32.7,32.25,32.34,277500.0,18.6003,18.6574,18.4006,18.452,277500.0
2010-08-06 11:00:00,32.34,32.48,32.2,32.48,325200.0,18.452,18.5318,18.3721,18.5318,325200.0
2010-08-06 11:30:00,32.47,32.57,32.42,32.51,149700.0,18.5261,18.5832,18.4976,18.549,149700.0
2010-08-06 12:00:00,32.51,32.66,32.49,32.66,264100.0,18.549,18.6345,18.5375,18.6345,264100.0
2010-08-06 12:30:00,32.65,32.7,32.6,32.7,161800.0,18.6288,18.6574,18.6003,18.6574,161800.0
2010-08-06 13:00:00,32.69,32.69,32.5,32.54,212000.0,18.6517,18.6517,18.5433,18.5661,212000.0
2010-08-06 13:30:00,32.54,32.61,32.49,32.49,107400.0,18.5661,18.606,18.5375,18.5375,107400.0
2010-08-06 14:00:00,32.5,32.58,32.47,32.54,212600.0,18.5433,18.5889,18.5261,18.5661,212600.0
2010-08-06 14:30:00,32.55,32.78,32.52,32.73,274900.0,18.5718,18.703,18.5547,18.6745,274900.0
2010-08-06 15:00:00,32.73,32.84,32.73,32.76,375800.0,18.6745,18.7372,18.6745,18.6916,375800.0
2010-08-06 15:30:00,32.76,32.82,32.69,32.74,671200.0,18.6916,18.7258,18.6517,18.6802,671200.0
2010-08-09 09:30:00,32.75,32.95,32.71,32.72,127700.0,18.6859,18.8,18.6631,18.6688,127700.0
2010-08-09 10:00:00,32.72,32.86,32.69,32.81,156400.0,18.6688,18.7487,18.6517,18.7201,156400.0
2010-08-09 10:30:00,32.82,32.97,32.81,32.95,123400.0,18.7258,18.8114,18.7201,18.8,123400.0
2010-08-09 11:00:00,32.95,32.96,32.86,32.87,85300.0,18.8,18.8057,18.7487,18.7544,85300.0
2010-08-09 11:30:00,32.87,32.95,32.86,32.93,86200.0,18.7544,18.8,18.7487,18.7886,86200.0
2010-08-09 12:00:00,32.93,32.96,32.9,32.94,91800.0,18.7886,18.8057,18.7715,18.7943,91800.0
2010-08-09 12:30:00,32.95,32.95,32.85,32.85,68900.0,18.8,18.8,18.7429,18.7429,68900.0
2010-08-09 13:00:00,32.85,32.86,32.8,32.8,53300.0,18.7429,18.7487,18.7144,18.7144,53300.0
2010-08-09 13:30:00,32.79,32.79,32.72,32.78,201900.0,18.7087,18.7087,18.6688,18.703,201900.0
2010-08-09 14:00:00,32.77,32.78,32.71,32.72,65100.0,18.6973,18.703,18.6631,18.6688,65100.0
2010-08-09 14:30:00,32.71,32.78,32.7,32.77,378300.0,18.6631,18.703,18.6574,18.6973,378300.0
2010-08-09 15:00:00,32.77,32.78,32.64,32.64,182700.0,18.6973,18.703,18.6231,18.6231,182700.0
2010-08-09 15:30:00,32.65,32.69,32.6,32.64,814600.0,18.6288,18.6517,18.6003,18.6231,814600.0
2010-08-10 09:30:00,32.47,32.51,32.26,32.33,140000.0,18.5261,18.549,18.4063,18.4463,140000.0
2010-08-10 10:00:00,32.34,32.41,32.22,32.26,245300.0,18.452,18.4919,18.3835,18.4063,245300.0
2010-08-10 10:30:00,32.25,32.36,32.21,32.22,128800.0,18.4006,18.4634,18.3778,18.3835,128800.0
2010-08-10 11:00:00,32.22,32.36,32.22,32.34,143100.0,18.3835,18.4634,18.3835,18.452,143100.0
2010-08-10 11:30:00,32.35,32.49,32.34,32.42,297500.0,18.4577,18.5375,18.452,18.4976,297500.0
2010-08-10 12:00:00,32.42,32.65,32.42,32.65,136300.0,18.4976,18.6288,18.4976,18.6288,136300.0
2010-08-10 12:30:00,32.65,32.68,32.57,32.6,81100.0,18.6288,18.646,18.5832,18.6003,81100.0
2010-08-10 13:00:00,32.6,32.61,32.42,32.47,98600.0,18.6003,18.606,18.4976,18.5261,98600.0
2010-08-10 13:30:00,32.46,32.56,32.45,32.52,54600.0,18.5204,18.5775,18.5147,18.5547,54600.0
2010-08-10 14:00:00,32.52,32.73,32.49,32.67,251900.0,18.5547,18.6745,18.5375,18.6402,251900.0
2010-08-10 14:30:00,32.7,32.78,32.62,32.64,243500.0,18.6574,18.703,18.6117,18.6231,243500.0
2010-08-10 15:00:00,32.64,32.73,32.51,32.67,190500.0,18.6231,18.6745,18.549,18.6402,190500.0
2010-08-10 15:30:00,32.68,32.72,32.51,32.53,654800.0,18.646,18.6688,18.549,18.5604,654800.0
2010-08-11 09:30:00,32.14,32.2,31.85,31.89,159300.0,18.3378,18.3721,18.1724,18.1952,159300.0
2010-08-11 10:00:00,31.9,32.06,31.89,31.97,131000.0,18.2009,18.2922,18.1952,18.2409,131000.0
2010-08-11 10:30:00,31.96,32.0,31.9,31.93,97200.0,18.2351,18.258,18.2009,18.218,97200.0
2010-08-11 11:00:00,31.93,31.98,31.88,31.96,324300.0,18.218,18.2466,18.1895,18.2351,324300.0
2010-08-11 11:30:00,31.96,32.02,31.95,31.97,80000.0,18.2351,18.2694,18.2294,18.2409,80000.0
2010-08-11 12:00:00,31.96,31.98,31.91,31.97,136800.0,18.2351,18.2466,18.2066,18.2409,136800.0
2010-08-11 12:30:00,31.98,31.98,31.81,31.81,89500.0,18.2466,18.2466,18.1496,18.1496,89500.0
2010-08-11 13:00:00,31.82,31.88,31.81,31.87,101000.0,18.1553,18.1895,18.1496,18.1838,101000.0
2010-08-11 13:30:00,31.88,31.97,31.84,31.88,104200.0,18.1895,18.2409,18.1667,18.1895,104200.0
2010-08-11 14:00:00,31.88,31.96,31.87,31.93,76500.0,18.1895,18.2351,18.1838,18.218,76500.0
2010-08-11 14:30:00,31.93,31.93,31.75,31.78,219200.0,18.218,18.218,18.1153,18.1324,219200.0
2010-08-11 15:00:00,31.78,31.82,31.74,31.79,268100.0,18.1324,18.1553,18.1096,18.1382,268100.0
2010-08-11 15:30:00,31.79,31.84,31.72,31.75,754600.0,18.1382,18.1667,18.0982,18.1153,754600.0
2010-08-12 09:30:00,31.48,31.67,31.18,31.59,284900.0,17.9613,18.0697,17.7901,18.024,284900.0
2010-08-12 10:00:00,31.58,31.94,31.53,31.82,449100.0,18.0183,18.2237,17.9898,18.1553,449100.0
2010-08-12 10:30:00,31.8,32.06,31.75,31.83,278500.0,18.1439,18.2922,18.1153,18.161,278500.0
2010-08-12 11:00:00,31.84,31.92,31.78,31.8,216100.0,18.1667,18.2123,18.1324,18.1439,216100.0
2010-08-12 11:30:00,31.8,31.81,31.7,31.7,225800.0,18.1439,18.1496,18.0868,18.0868,225800.0
2010-08-12 12:00:00,31.7,31.79,31.69,31.74,174600.0,18.0868,18.1382,18.0811,18.1096,174600.0
2010-08-12 12:30:00,31.74,31.76,31.7,31.75,167400.0,18.1096,18.121,18.0868,18.1153,167400.0
2010-08-12 13:00:00,31.75,31.76,31.68,31.7,101500.0,18.1153,18.121,18.0754,18.0868,101500.0
2010-08-12 13:30:00,31.71,31.76,31.66,31.66,145900.0,18.0925,18.121,18.064,18.064,145900.0
2010-08-12 14:00:00,31.66,31.71,31.63,31.67,113000.0,18.064,18.0925,18.0469,18.0697,113000.0
2010-08-12 14:30:00,31.67,31.72,31.63,31.69,157100.0,18.0697,18.0982,18.0469,18.0811,157100.0
2010-08-12 15:00:00,31.69,31.72,31.63,31.63,485900.0,18.0811,18.0982,18.0469,18.0469,485900.0
2010-08-12 15:30:00,31.64,31.73,31.56,31.57,1043600.0,18.0526,18.1039,18.0069,18.0126,1043600.0
2010-08-13 09:30:00,31.5,31.94,31.38,31.9,310300.0,17.9727,18.2237,17.9042,18.2009,310300.0
2010-08-13 10:00:00,31.9,31.9,31.78,31.83,153900.0,18.2009,18.2009,18.1324,18.161,153900.0
2010-08-13 10:30:00,31.84,31.97,31.84,31.97,206800.0,18.1667,18.2409,18.1667,18.2409,206800.0
2010-08-13 11:00:00,31.97,32.06,31.85,31.93,195500.0,18.2409,18.2922,18.1724,18.218,195500.0
2010-08-13 11:30:00,31.94,32.0,31.91,32.0,119700.0,18.2237,18.258,18.2066,18.258,119700.0
2010-08-13 12:00:00,31.99,32.06,31.98,32.05,139800.0,18.2523,18.2922,18.2466,18.2865,139800.0
2010-08-13 12:30:00,32.04,32.05,31.94,32.04,100800.0,18.2808,18.2865,18.2237,18.2808,100800.0
2010-08-13 13:00:00,32.03,32.05,32.01,32.05,40000.0,18.2751,18.2865,18.2637,18.2865,40000.0
2010-08-13 13:30:00,32.05,32.07,32.03,32.05,116200.0,18.2865,18.2979,18.2751,18.2865,116200.0
2010-08-13 14:00:00,32.04,32.05,31.97,31.99,72500.0,18.2808,18.2865,18.2409,18.2523,72500.0
2010-08-13 14:30:00,31.99,31.99,31.9,31.91,61700.0,18.2523,18.2523,18.2009,18.2066,61700.0
2010-08-13 15:00:00,31.92,31.93,31.77,31.81,251200.0,18.2123,18.218,18.1267,18.1496,251200.0
2010-08-13 15:30:00,31.81,31.84,31.65,31.71,597200.0,18.1496,18.1667,18.0583,18.0925,597200.0
2010-08-16 09:30:00,31.57,31.64,31.3,31.51,158900.0,18.0126,18.0526,17.8586,17.9784,158900.0
2010-08-16 10:00:00,31.51,31.82,31.48,31.69,185000.0,17.9784,18.1553,17.9613,18.0811,185000.0
2010-08-16 10:30:00,31.7,31.71,31.63,31.69,149800.0,18.0868,18.0925,18.0469,18.0811,149800.0
2010-08-16 11:00:00,31.68,31.71,31.6,31.66,132700.0,18.0754,18.0925,18.0297,18.064,132700.0
2010-08-16 11:30:00,31.65,31.82,31.65,31.78,90600.0,18.0583,18.1553,18.0583,18.1324,90600.0
2010-08-16 12:00:00,31.78,31.82,31.72,31.82,59800.0,18.1324,18.1553,18.0982,18.1553,59800.0
2010-08-16 12:30:00,31.81,31.82,31.73,31.73,70800.0,18.1496,18.1553,18.1039,18.1039,70800.0
2010-08-16 13:00:00,31.73,31.78,31.68,31.73,144400.0,18.1039,18.1324,18.0754,18.1039,144400.0
2010-08-16 13:30:00,31.74,31.75,31.69,31.71,67400.0,18.1096,18.1153,18.0811,18.0925,67400.0
2010-08-16 14:00:00,31.72,31.76,31.64,31.7,133300.0,18.0982,18.121,18.0526,18.0868,133300.0
2010-08-16 14:30:00,31.69,31.7,31.52,31.57,133700.0,18.0811,18.0868,17.9841,18.0126,133700.0
2010-08-16 15:00:00,31.57,31.6,31.46,31.51,217400.0,18.0126,18.0297,17.9499,17.9784,217400.0
2010-08-16 15:30:00,31.51,31.62,31.5,31.55,522300.0,17.9784,18.0412,17.9727,18.0012,522300.0
2010-08-17 09:30:00,31.78,31.86,31.71,31.78,103500.0,18.1324,18.1781,18.0925,18.1324,103500.0
2010-08-17 10:00:00,31.78,31.82,31.64,31.65,89700.0,18.1324,18.1553,18.0526,18.0583,89700.0
2010-08-17 10:30:00,31.65,31.88,31.64,31.85,104100.0,18.0583,18.1895,18.0526,18.1724,104100.0
2010-08-17 11:00:00,31.85,32.1,31.85,32.09,242000.0,18.1724,18.315,18.1724,18.3093,242000.0
2010-08-17 11:30:00,32.09,32.18,32.04,32.09,123700.0,18.3093,18.3607,18.2808,18.3093,123700.0
2010-08-17 12:00:00,32.1,32.15,32.09,32.1,63300.0,18.315,18.3436,18.3093,18.315,63300.0
2010-08-17 12:30:00,32.1,32.16,32.1,32.15,162800.0,18.315,18.3493,18.315,18.3436,162800.0
2010-08-17 13:00:00,32.15,32.3,32.14,32.3,128300.0,18.3436,18.4291,18.3378,18.4291,128300.0
2010-08-17 13:30:00,32.29,32.38,32.25,32.34,165800.0,18.4234,18.4748,18.4006,18.452,165800.0
2010-08-17 14:00:00,32.35,32.39,32.29,32.39,196200.0,18.4577,18.4805,18.4234,18.4805,196200.0
2010-08-17 14:30:00,32.38,32.39,32.32,32.35,203900.0,18.4748,18.4805,18.4406,18.4577,203900.0
2010-08-17 15:00:00,32.35,32.36,32.24,32.27,232900.0,18.4577,18.4634,18.3949,18.412,232900.0
2010-08-17 15:30:00,32.27,32.27,32.07,32.1,548300.0,18.412,18.412,18.2979,18.315,548300.0
2010-08-18 09:30:00,32.01,32.11,31.82,31.84,177200.0,18.2637,18.3207,18.1553,18.1667,177200.0
2010-08-18 10:00:00,31.83,32.09,31.82,31.94,266500.0,18.161,18.3093,18.1553,18.2237,266500.0
2010-08-18 10:30:00,31.94,32.12,31.93,32.12,179700.0,18.2237,18.3264,18.218,18.3264,179700.0
2010-08-18 11:00:00,32.12,32.17,31.93,31.97,218800.0,18.3264,18.355,18.218,18.2409,218800.0
2010-08-18 11:30:00,31.97,32.06,31.94,31.94,147200.0,18.2409,18.2922,18.2237,18.2237,147200.0
2010-08-18 12:00:00,31.95,32.01,31.82,31.91,183600.0,18.2294,18.2637,18.1553,18.2066,183600.0
2010-08-18 12:30:00,31.9,32.15,31.89,32.09,126000.0,18.2009,18.3436,18.1952,18.3093,126000.0
2010-08-18 13:00:00,32.09,32.26,32.06,32.2,162200.0,18.3093,18.4063,18.2922,18.3721,162200.0
2010-08-18 13:30:00,32.2,32.27,32.06,32.23,268600.0,18.3721,18.412,18.2922,18.3892,268600.0
2010-08-18 14:00:00,32.23,32.28,32.21,32.28,107400.0,18.3892,18.4177,18.3778,18.4177,107400.0
2010-08-18 14:30:00,32.28,32.32,32.22,32.24,137700.0,18.4177,18.4406,18.3835,18.3949,137700.0
2010-08-18 15:00:00,32.24,32.28,32.16,32.19,146100.0,18.3949,18.4177,18.3493,18.3664,146100.0
2010-08-18 15:30:00,32.18,32.29,32.17,32.19,560400.0,18.3607,18.4234,18.355,18.3664,560400.0
2010-08-19 09:30:00,31.8,32.24,31.8,31.89,277400.0,18.1439,18.3949,18.1439,18.1952,277400.0
2010-08-19 10:00:00,31.89,31.98,31.67,31.91,334000.0,18.1952,18.2466,18.0697,18.2066,334000.0
2010-08-19 10:30:00,31.9,31.93,31.79,31.84,161200.0,18.2009,18.218,18.1382,18.1667,161200.0
2010-08-19 11:00:00,31.84,31.84,31.67,31.67,114000.0,18.1667,18.1667,18.0697,18.0697,114000.0
2010-08-19 11:30:00,31.67,31.68,31.5,31.55,176000.0,18.0697,18.0754,17.9727,18.0012,176000.0
2010-08-19 12:00:00,31.55,31.66,31.55,31.59,76900.0,18.0012,18.064,18.0012,18.024,76900.0
2010-08-19 12:30:00,31.59,31.63,31.56,31.62,70400.0,18.024,18.0469,18.0069,18.0412,70400.0
2010-08-19 13:00:00,31.63,31.71,31.6,31.71,68100.0,18.0469,18.0925,18.0297,18.0925,68100.0
2010-08-19 13:30:00,31.7,31.71,31.61,31.61,79500.0,18.0868,18.0925,18.0355,18.0355,79500.0
2010-08-19 14:00:00,31.61,31.72,31.57,31.7,81700.0,18.0355,18.0982,18.0126,18.0868,81700.0
2010-08-19 14:30:00,31.7,31.76,31.64,31.68,116200.0,18.0868,18.121,18.0526,18.0754,116200.0
2010-08-19 15:00:00,31.68,31.83,31.64,31.72,155300.0,18.0754,18.161,18.0526,18.0982,155300.0
2010-08-19 15:30:00,31.71,31.78,31.64,31.66,422100.0,18.0925,18.1324,18.0526,18.064,422100.0
2010-08-20 09:30:00,31.43,31.69,31.43,31.54,614800.0,17.9328,18.0811,17.9328,17.9955,614800.0
2010-08-20 10:00:00,31.54,31.57,31.38,31.45,229100.0,17.9955,18.0126,17.9042,17.9442,229100.0
2010-08-20 10:30:00,31.45,31.61,31.41,31.47,113000.0,17.9442,18.0355,17.9213,17.9556,113000.0
2010-08-20 11:00:00,31.47,31.52,31.45,31.51,136600.0,17.9556,17.9841,17.9442,17.9784,136600.0
2010-08-20 11:30:00,31.52,31.65,31.48,31.49,114500.0,17.9841,18.0583,17.9613,17.967,114500.0
2010-08-20 12:00:00,31.5,31.62,31.49,31.62,54500.0,17.9727,18.0412,17.967,18.0412,54500.0
2010-08-20 12:30:00,31.61,31.62,31.53,31.55,76300.0,18.0355,18.0412,17.9898,18.0012,76300.0
2010-08-20 13:00:00,31.55,31.57,31.5,31.52,49200.0,18.0012,18.0126,17.9727,17.9841,49200.0
2010-08-20 13:30:00,31.51,31.53,31.46,31.49,41100.0,17.9784,17.9898,17.9499,17.967,41100.0
2010-08-20 14:00:00,31.49,31.61,31.49,31.58,58200.0,17.967,18.0355,17.967,18.0183,58200.0
2010-08-20 14:30:00,31.59,31.73,31.59,31.68,170700.0,18.024,18.1039,18.024,18.0754,170700.0
2010-08-20 15:00:00,31.67,31.76,31.65,31.76,184700.0,18.0697,18.121,18.0583,18.121,184700.0
2010-08-20 15:30:00,31.76,31.81,31.68,31.71,379200.0,18.121,18.1496,18.0754,18.0925,379200.0
2010-08-23 09:30:00,31.8,32.25,31.8,32.22,149800.0,18.1439,18.4006,18.1439,18.3835,149800.0
2010-08-23 10:00:00,32.21,32.26,32.11,32.25,157800.0,18.3778,18.4063,18.3207,18.4006,157800.0
2010-08-23 10:30:00,32.25,32.36,32.22,32.36,371300.0,18.4006,18.4634,18.3835,18.4634,371300.0
2010-08-23 11:00:00,32.35,32.36,32.18,32.27,546600.0,18.4577,18.4634,18.3607,18.412,546600.0
2010-08-23 11:30:00,32.27,32.3,32.18,32.21,185700.0,18.412,18.4291,18.3607,18.3778,185700.0
2010-08-23 12:00:00,32.21,32.27,32.19,32.24,131200.0,18.3778,18.412,18.3664,18.3949,131200.0
2010-08-23 12:30:00,32.23,32.25,32.18,32.22,62000.0,18.3892,18.4006,18.3607,18.3835,62000.0
2010-08-23 13:00:00,32.21,32.25,32.16,32.2,184500.0,18.3778,18.4006,18.3493,18.3721,184500.0
2010-08-23 13:30:00,32.2,32.23,32.17,32.23,83800.0,18.3721,18.3892,18.355,18.3892,83800.0
2010-08-23 14:00:00,32.22,32.29,32.18,32.26,123000.0,18.3835,18.4234,18.3607,18.4063,123000.0
2010-08-23 14:30:00,32.26,32.36,32.26,32.36,154800.0,18.4063,18.4634,18.4063,18.4634,154800.0
2010-08-23 15:00:00,32.35,32.36,32.25,32.25,174300.0,18.4577,18.4634,18.4006,18.4006,174300.0
2010-08-23 15:30:00,32.25,32.27,32.13,32.18,525700.0,18.4006,18.412,18.3321,18.3607,525700.0
2010-08-24 09:30:00,31.91,32.27,31.91,32.21,303000.0,18.2066,18.412,18.2066,18.3778,303000.0
2010-08-24 10:00:00,32.21,32.37,32.06,32.26,454700.0,18.3778,18.4691,18.2922,18.4063,454700.0
2010-08-24 10:30:00,32.27,32.43,32.2,32.43,244300.0,18.412,18.5033,18.3721,18.5033,244300.0
2010-08-24 11:00:00,32.42,32.46,32.26,32.35,175500.0,18.4976,18.5204,18.4063,18.4577,175500.0
2010-08-24 11:30:00,32.35,32.35,32.2,32.2,112600.0,18.4577,18.4577,18.3721,18.3721,112600.0
2010-08-24 12:00:00,32.2,32.24,32.16,32.16,179300.0,18.3721,18.3949,18.3493,18.3493,179300.0
2010-08-24 12:30:00,32.17,32.21,32.11,32.12,90900.0,18.355,18.3778,18.3207,18.3264,90900.0
2010-08-24 13:00:00,32.13,32.2,32.09,32.2,122700.0,18.3321,18.3721,18.3093,18.3721,122700.0
2010-08-24 13:30:00,32.21,32.21,32.12,32.15,206400.0,18.3778,18.3778,18.3264,18.3436,206400.0
2010-08-24 14:00:00,32.16,32.27,32.15,32.21,200100.0,18.3493,18.412,18.3436,18.3778,200100.0
2010-08-24 14:30:00,32.22,32.28,32.16,32.25,178800.0,18.3835,18.4177,18.3493,18.4006,178800.0
2010-08-24 15:00:00,32.26,32.4,32.24,32.28,249300.0,18.4063,18.4862,18.3949,18.4177,249300.0
2010-08-24 15:30:00,32.29,32.29,32.11,32.15,684200.0,18.4234,18.4234,18.3207,18.3436,684200.0
2010-08-25 09:30:00,31.69,31.92,31.37,31.45,1048500.0,18.0811,18.2123,17.8985,17.9442,1048500.0
2010-08-25 10:00:00,31.45,31.48,31.34,31.41,562500.0,17.9442,17.9613,17.8814,17.9213,562500.0
2010-08-25 10:30:00,31.41,31.43,31.28,31.33,387600.0,17.9213,17.9328,17.8472,17.8757,387600.0
2010-08-25 11:00:00,31.33,31.67,31.33,31.66,364100.0,17.8757,18.0697,17.8757,18.064,364100.0
2010-08-25 11:30:00,31.66,31.68,31.4,31.43,326800.0,18.064,18.0754,17.9156,17.9328,326800.0
2010-08-25 12:00:00,31.43,31.47,31.37,31.47,196400.0,17.9328,17.9556,17.8985,17.9556,196400.0
2010-08-25 12:30:00,31.47,31.49,31.34,31.34,185000.0,17.9556,17.967,17.8814,17.8814,185000.0
2010-08-25 13:00:00,31.35,31.43,31.33,31.41,209800.0,17.8871,17.9328,17.8757,17.9213,209800.0
2010-08-25 13:30:00,31.4,31.61,31.4,31.59,142900.0,17.9156,18.0355,17.9156,18.024,142900.0
2010-08-25 14:00:00,31.58,31.73,31.58,31.69,316700.0,18.0183,18.1039,18.0183,18.0811,316700.0
2010-08-25 14:30:00,31.69,31.87,31.68,31.86,266000.0,18.0811,18.1838,18.0754,18.1781,266000.0
2010-08-25 15:00:00,31.87,31.89,31.72,31.75,340800.0,18.1838,18.1952,18.0982,18.1153,340800.0
2010-08-25 15:30:00,31.75,31.91,31.73,31.78,793100.0,18.1153,18.2066,18.1039,18.1324,793100.0
2010-08-26 09:30:00,31.91,32.0,31.67,31.67,288300.0,18.2066,18.258,18.0697,18.0697,288300.0
2010-08-26 10:00:00,31.67,31.83,31.61,31.65,394100.0,18.0697,18.161,18.0355,18.0583,394100.0
2010-08-26 10:30:00,31.65,31.72,31.59,31.71,223700.0,18.0583,18.0982,18.024,18.0925,223700.0
2010-08-26 11:00:00,31.7,31.71,31.51,31.55,286000.0,18.0868,18.0925,17.9784,18.0012,286000.0
2010-08-26 11:30:00,31.56,31.61,31.45,31.6,277400.0,18.0069,18.0355,17.9442,18.0297,277400.0
2010-08-26 12:00:00,31.59,31.59,31.51,31.56,56300.0,18.024,18.024,17.9784,18.0069,56300.0
2010-08-26 12:30:00,31.56,31.57,31.38,31.45,147000.0,18.0069,18.0126,17.9042,17.9442,147000.0
2010-08-26 13:00:00,31.47,31.47,31.39,31.45,71800.0,17.9556,17.9556,17.9099,17.9442,71800.0
2010-08-26 13:30:00,31.45,31.51,31.4,31.4,79200.0,17.9442,17.9784,17.9156,17.9156,79200.0
2010-08-26 14:00:00,31.4,31.42,31.32,31.41,267600.0,17.9156,17.927,17.87,17.9213,267600.0
2010-08-26 14:30:00,31.4,31.4,31.28,31.31,240000.0,17.9156,17.9156,17.8472,17.8643,240000.0
2010-08-26 15:00:00,31.31,31.44,31.31,31.41,236600.0,17.8643,17.9385,17.8643,17.9213,236600.0
2010-08-26 15:30:00,31.41,31.55,31.36,31.38,670400.0,17.9213,18.0012,17.8928,17.9042,670400.0
2010-08-27 09:30:00,31.54,31.64,31.47,31.51,258700.0,17.9955,18.0526,17.9556,17.9784,258700.0
2010-08-27 10:00:00,31.51,31.59,31.26,31.45,456800.0,17.9784,18.024,17.8358,17.9442,456800.0
2010-08-27 10:30:00,31.46,31.76,31.43,31.76,204700.0,17.9499,18.121,17.9328,18.121,204700.0
2010-08-27 11:00:00,31.76,31.93,31.73,31.87,124600.0,18.121,18.218,18.1039,18.1838,124600.0
2010-08-27 11:30:00,31.86,31.93,31.81,31.92,76700.0,18.1781,18.218,18.1496,18.2123,76700.0
2010-08-27 12:00:00,31.92,32.01,31.91,32.0,90700.0,18.2123,18.2637,18.2066,18.258,90700.0
2010-08-27 12:30:00,31.99,32.03,31.94,31.97,84300.0,18.2523,18.2751,18.2237,18.2409,84300.0
2010-08-27 13:00:00,31.97,32.07,31.91,32.07,99000.0,18.2409,18.2979,18.2066,18.2979,99000.0
2010-08-27 13:30:00,32.07,32.15,32.01,32.11,130400.0,18.2979,18.3436,18.2637,18.3207,130400.0
2010-08-27 14:00:00,32.1,32.11,31.97,32.02,133800.0,18.315,18.3207,18.2409,18.2694,133800.0
2010-08-27 14:30:00,32.03,32.14,32.01,32.06,149200.0,18.2751,18.3378,18.2637,18.2922,149200.0
2010-08-27 15:00:00,32.06,32.07,31.8,32.05,232000.0,18.2922,18.2979,18.1439,18.2865,232000.0
2010-08-27 15:30:00,32.04,32.12,31.98,32.05,486500.0,18.2808,18.3264,18.2466,18.2865,486500.0
2010-08-30 09:30:00,32.03,32.15,32.02,32.09,94800.0,18.2751,18.3436,18.2694,18.3093,94800.0
2010-08-30 10:00:00,32.09,32.16,31.99,32.05,141900.0,18.3093,18.3493,18.2523,18.2865,141900.0
2010-08-30 10:30:00,32.04,32.08,31.99,32.05,121000.0,18.2808,18.3036,18.2523,18.2865,121000.0
2010-08-30 11:00:00,32.05,32.05,31.93,31.98,129300.0,18.2865,18.2865,18.218,18.2466,129300.0
2010-08-30 11:30:00,31.99,31.99,31.83,31.85,107300.0,18.2523,18.2523,18.161,18.1724,107300.0
2010-08-30 12:00:00,31.86,31.91,31.82,31.88,110900.0,18.1781,18.2066,18.1553,18.1895,110900.0
2010-08-30 12:30:00,31.88,31.96,31.85,31.9,152800.0,18.1895,18.2351,18.1724,18.2009,152800.0
2010-08-30 13:00:00,31.9,31.9,31.78,31.78,78300.0,18.2009,18.2009,18.1324,18.1324,78300.0
2010-08-30 13:30:00,31.78,31.86,31.77,31.79,129300.0,18.1324,18.1781,18.1267,18.1382,129300.0
2010-08-30 14:00:00,31.79,31.81,31.7,31.78,99100.0,18.1382,18.1496,18.0868,18.1324,99100.0
2010-08-30 14:30:00,31.79,31.86,31.77,31.83,143200.0,18.1382,18.1781,18.1267,18.161,143200.0
2010-08-30 15:00:00,31.83,31.85,31.76,31.76,174700.0,18.161,18.1724,18.121,18.121,174700.0
2010-08-30 15:30:00,31.77,31.9,31.66,31.67,487200.0,18.1267,18.2009,18.064,18.0697,487200.0
2010-08-31 09:30:00,31.63,31.66,31.36,31.5,184300.0,18.0469,18.064,17.8928,17.9727,184300.0
2010-08-31 10:00:00,31.51,31.65,31.48,31.63,278300.0,17.9784,18.0583,17.9613,18.0469,278300.0
2010-08-31 10:30:00,31.64,31.73,31.53,31.7,212000.0,18.0526,18.1039,17.9898,18.0868,212000.0
2010-08-31 11:00:00,31.7,31.76,31.56,31.76,101000.0,18.0868,18.121,18.0069,18.121,101000.0
2010-08-31 11:30:00,31.76,31.84,31.7,31.71,92900.0,18.121,18.1667,18.0868,18.0925,92900.0
2010-08-31 12:00:00,31.71,31.78,31.64,31.68,83600.0,18.0925,18.1324,18.0526,18.0754,83600.0
2010-08-31 12:30:00,31.67,31.69,31.5,31.55,110200.0,18.0697,18.0811,17.9727,18.0012,110200.0
2010-08-31 13:00:00,31.55,31.73,31.54,31.73,97100.0,18.0012,18.1039,17.9955,18.1039,97100.0
2010-08-31 13:30:00,31.72,31.87,31.72,31.85,85600.0,18.0982,18.1838,18.0982,18.1724,85600.0
2010-08-31 14:00:00,31.84,31.92,31.77,31.91,395000.0,18.1667,18.2123,18.1267,18.2066,395000.0
2010-08-31 14:30:00,31.91,31.92,31.81,31.88,399600.0,18.2066,18.2123,18.1496,18.1895,399600.0
2010-08-31 15:00:00,31.88,31.96,31.85,31.9,428500.0,18.1895,18.2351,18.1724,18.2009,428500.0
2010-08-31 15:30:00,31.89,32.03,31.76,31.95,792800.0,18.1952,18.2751,18.121,18.2294,792800.0
2010-09-01 09:30:00,32.25,32.54,32.13,32.33,251200.0,18.4006,18.5661,18.3321,18.4463,251200.0
2010-09-01 10:00:00,32.33,32.57,32.32,32.45,283100.0,18.4463,18.5832,18.4406,18.5147,283100.0
2010-09-01 10:30:00,32.45,32.63,32.45,32.61,153100.0,18.5147,18.6174,18.5147,18.606,153100.0
2010-09-01 11:00:00,32.61,32.65,32.55,32.64,114200.0,18.606,18.6288,18.5718,18.6231,114200.0
2010-09-01 11:30:00,32.64,32.76,32.64,32.72,94900.0,18.6231,18.6916,18.6231,18.6688,94900.0
2010-09-01 12:00:00,32.71,32.79,32.69,32.69,80400.0,18.6631,18.7087,18.6517,18.6517,80400.0
2010-09-01 12:30:00,32.7,32.76,32.66,32.76,134500.0,18.6574,18.6916,18.6345,18.6916,134500.0
2010-09-01 13:00:00,32.76,32.81,32.73,32.81,74500.0,18.6916,18.7201,18.6745,18.7201,74500.0
2010-09-01 13:30:00,32.8,32.83,32.73,32.79,152200.0,18.7144,18.7315,18.6745,18.7087,152200.0
2010-09-01 14:00:00,32.79,32.83,32.74,32.79,146400.0,18.7087,18.7315,18.6802,18.7087,146400.0
2010-09-01 14:30:00,32.79,32.84,32.77,32.79,183500.0,18.7087,18.7372,18.6973,18.7087,183500.0
2010-09-01 15:00:00,32.79,32.81,32.64,32.68,229900.0,18.7087,18.7201,18.6231,18.646,229900.0
2010-09-01 15:30:00,32.68,32.84,32.67,32.83,530100.0,18.646,18.7372,18.6402,18.7315,530100.0
2010-09-02 09:30:00,32.84,32.95,32.67,32.86,136500.0,18.7372,18.8,18.6402,18.7487,136500.0
2010-09-02 10:00:00,32.87,32.92,32.58,32.59,286700.0,18.7544,18.7829,18.5889,18.5946,286700.0
2010-09-02 10:30:00,32.58,32.63,32.53,32.61,183900.0,18.5889,18.6174,18.5604,18.606,183900.0
2010-09-02 11:00:00,32.61,32.65,32.5,32.53,95400.0,18.606,18.6288,18.5433,18.5604,95400.0
2010-09-02 11:30:00,32.54,32.54,32.46,32.52,114400.0,18.5661,18.5661,18.5204,18.5547,114400.0
2010-09-02 12:00:00,32.52,32.55,32.49,32.52,188900.0,18.5547,18.5718,18.5375,18.5547,188900.0
2010-09-02 12:30:00,32.53,32.6,32.5,32.53,93900.0,18.5604,18.6003,18.5433,18.5604,93900.0
2010-09-02 13:00:00,32.52,32.55,32.48,32.48,103600.0,18.5547,18.5718,18.5318,18.5318,103600.0
2010-09-02 13:30:00,32.49,32.57,32.48,32.55,106200.0,18.5375,18.5832,18.5318,18.5718,106200.0
2010-09-02 14:00:00,32.56,32.62,32.55,32.62,127600.0,18.5775,18.6117,18.5718,18.6117,127600.0
2010-09-02 14:30:00,32.61,32.62,32.56,32.57,94600.0,18.606,18.6117,18.5775,18.5832,94600.0
2010-09-02 15:00:00,32.58,32.58,32.51,32.53,177900.0,18.5889,18.5889,18.549,18.5604,177900.0
2010-09-02 15:30:00,32.54,32.67,32.53,32.64,599300.0,18.5661,18.6402,18.5604,18.6231,599300.0
2010-09-03 09:30:00,32.7,32.93,32.69,32.73,212700.0,18.6574,18.7886,18.6517,18.6745,212700.0
2010-09-03 10:00:00,32.71,32.88,32.62,32.76,310900.0,18.6631,18.7601,18.6117,18.6916,310900.0
2010-09-03 10:30:00,32.76,32.78,32.57,32.61,138200.0,18.6916,18.703,18.5832,18.606,138200.0
2010-09-03 11:00:00,32.61,32.69,32.56,32.6,82200.0,18.606,18.6517,18.5775,18.6003,82200.0
2010-09-03 11:30:00,32.6,32.71,32.58,32.67,65600.0,18.6003,18.6631,18.5889,18.6402,65600.0
2010-09-03 12:00:00,32.66,32.76,32.65,32.75,84100.0,18.6345,18.6916,18.6288,18.6859,84100.0
2010-09-03 12:30:00,32.74,32.85,32.74,32.74,169400.0,18.6802,18.7429,18.6802,18.6802,169400.0
2010-09-03 13:00:00,32.74,32.83,32.74,32.81,85400.0,18.6802,18.7315,18.6802,18.7201,85400.0
2010-09-03 13:30:00,32.81,32.9,32.81,32.85,107200.0,18.7201,18.7715,18.7201,18.7429,107200.0
2010-09-03 14:00:00,32.85,32.88,32.82,32.84,73400.0,18.7429,18.7601,18.7258,18.7372,73400.0
2010-09-03 14:30:00,32.85,32.88,32.77,32.77,82300.0,18.7429,18.7601,18.6973,18.6973,82300.0
2010-09-03 15:00:00,32.77,32.86,32.76,32.86,123000.0,18.6973,18.7487,18.6916,18.7487,123000.0
2010-09-03 15:30:00,32.85,32.96,32.8,32.95,618900.0,18.7429,18.8057,18.7144,18.8,618900.0
2010-09-07 09:30:00,32.39,32.66,32.37,32.44,251300.0,18.6754,18.831,18.6638,18.7042,251300.0
2010-09-07 10:00:00,32.43,32.6,32.42,32.6,357700.0,18.6984,18.7964,18.6927,18.7964,357700.0
2010-09-07 10:30:00,32.6,32.66,32.59,32.6,259800.0,18.7964,18.831,18.7907,18.7964,259800.0
2010-09-07 11:00:00,32.62,32.63,32.44,32.57,222100.0,18.808,18.8137,18.7042,18.7791,222100.0
2010-09-07 11:30:00,32.57,32.74,32.57,32.72,117900.0,18.7791,18.8772,18.7791,18.8656,117900.0
2010-09-07 12:00:00,32.72,32.72,32.6,32.62,124400.0,18.8656,18.8656,18.7964,18.808,124400.0
2010-09-07 12:30:00,32.63,32.64,32.55,32.59,117300.0,18.8137,18.8195,18.7676,18.7907,117300.0
2010-09-07 13:00:00,32.58,32.59,32.5,32.53,91300.0,18.7849,18.7907,18.7388,18.7561,91300.0
2010-09-07 13:30:00,32.53,32.62,32.5,32.62,111900.0,18.7561,18.808,18.7388,18.808,111900.0
2010-09-07 14:00:00,32.63,32.64,32.6,32.61,82500.0,18.8137,18.8195,18.7964,18.8022,82500.0
2010-09-07 14:30:00,32.61,32.62,32.48,32.51,132500.0,18.8022,18.808,18.7273,18.7446,132500.0
2010-09-07 15:00:00,32.52,32.6,32.48,32.51,184700.0,18.7503,18.7964,18.7273,18.7446,184700.0
2010-09-07 15:30:00,32.52,32.56,32.46,32.47,448700.0,18.7503,18.7734,18.7157,18.7215,448700.0
2010-09-08 09:30:00,32.57,32.69,32.45,32.48,99800.0,18.7791,18.8483,18.71,18.7273,99800.0
2010-09-08 10:00:00,32.48,32.55,32.42,32.43,141100.0,18.7273,18.7676,18.6927,18.6984,141100.0
2010-09-08 10:30:00,32.44,32.53,32.37,32.37,120600.0,18.7042,18.7561,18.6638,18.6638,120600.0
2010-09-08 11:00:00,32.36,32.49,32.36,32.39,96900.0,18.6581,18.733,18.6581,18.6754,96900.0
2010-09-08 11:30:00,32.39,32.42,32.33,32.42,69200.0,18.6754,18.6927,18.6408,18.6927,69200.0
2010-09-08 12:00:00,32.42,32.42,32.27,32.28,117700.0,18.6927,18.6927,18.6062,18.6119,117700.0
2010-09-08 12:30:00,32.28,32.38,32.26,32.35,108700.0,18.6119,18.6696,18.6004,18.6523,108700.0
2010-09-08 13:00:00,32.34,32.37,32.27,32.36,67400.0,18.6465,18.6638,18.6062,18.6581,67400.0
2010-09-08 13:30:00,32.37,32.4,32.23,32.25,76100.0,18.6638,18.6811,18.5831,18.5946,76100.0
2010-09-08 14:00:00,32.25,32.26,32.17,32.19,104100.0,18.5946,18.6004,18.5485,18.56,104100.0
2010-09-08 14:30:00,32.19,32.25,32.14,32.15,124600.0,18.56,18.5946,18.5312,18.537,124600.0
2010-09-08 15:00:00,32.15,32.21,32.11,32.12,130400.0,18.537,18.5716,18.5139,18.5197,130400.0
2010-09-08 15:30:00,32.13,32.19,32.03,32.11,426900.0,18.5255,18.56,18.4678,18.5139,426900.0
2010-09-09 09:30:00,32.49,32.55,32.36,32.46,223300.0,18.733,18.7676,18.6581,18.7157,223300.0
2010-09-09 10:00:00,32.46,32.54,32.4,32.44,214600.0,18.7157,18.7619,18.6811,18.7042,214600.0
2010-09-09 10:30:00,32.45,32.59,32.42,32.48,77000.0,18.71,18.7907,18.6927,18.7273,77000.0
2010-09-09 11:00:00,32.49,32.57,32.46,32.48,50200.0,18.733,18.7791,18.7157,18.7273,50200.0
2010-09-09 11:30:00,32.49,32.5,32.39,32.4,58900.0,18.733,18.7388,18.6754,18.6811,58900.0
2010-09-09 12:00:00,32.4,32.47,32.38,32.46,32700.0,18.6811,18.7215,18.6696,18.7157,32700.0
2010-09-09 12:30:00,32.46,32.5,32.44,32.44,38900.0,18.7157,18.7388,18.7042,18.7042,38900.0
2010-09-09 13:00:00,32.44,32.47,32.42,32.45,56700.0,18.7042,18.7215,18.6927,18.71,56700.0
2010-09-09 13:30:00,32.44,32.51,32.39,32.42,97600.0,18.7042,18.7446,18.6754,18.6927,97600.0
2010-09-09 14:00:00,32.43,32.47,32.39,32.43,67600.0,18.6984,18.7215,18.6754,18.6984,67600.0
2010-09-09 14:30:00,32.43,32.5,32.4,32.42,77900.0,18.6984,18.7388,18.6811,18.6927,77900.0
2010-09-09 15:00:00,32.41,32.45,32.4,32.44,151200.0,18.6869,18.71,18.6811,18.7042,151200.0
2010-09-09 15:30:00,32.44,32.47,32.36,32.37,466400.0,18.7042,18.7215,18.6581,18.6638,466400.0
2010-09-10 09:30:00,32.3,32.36,32.06,32.16,250400.0,18.6235,18.6581,18.4851,18.5428,250400.0
2010-09-10 10:00:00,32.17,32.26,32.11,32.17,276000.0,18.5485,18.6004,18.5139,18.5485,276000.0
2010-09-10 10:30:00,32.18,32.21,32.08,32.1,97600.0,18.5543,18.5716,18.4966,18.5082,97600.0
2010-09-10 11:00:00,32.1,32.1,31.96,31.96,225200.0,18.5082,18.5082,18.4274,18.4274,225200.0
2010-09-10 11:30:00,31.96,31.97,31.79,31.79,335600.0,18.4274,18.4332,18.3294,18.3294,335600.0
2010-09-10 12:00:00,31.8,31.86,31.79,31.86,207300.0,18.3352,18.3698,18.3294,18.3698,207300.0
2010-09-10 12:30:00,31.86,31.97,31.85,31.97,121100.0,18.3698,18.4332,18.364,18.4332,121100.0
2010-09-10 13:00:00,31.97,32.04,31.96,32.01,327800.0,18.4332,18.4736,18.4274,18.4563,327800.0
2010-09-10 13:30:00,32.01,32.06,31.94,31.99,223300.0,18.4563,18.4851,18.4159,18.4447,223300.0
2010-09-10 14:00:00,31.98,32.01,31.93,31.95,193000.0,18.439,18.4563,18.4101,18.4217,193000.0
2010-09-10 14:30:00,31.95,31.98,31.92,31.95,159400.0,18.4217,18.439,18.4044,18.4217,159400.0
2010-09-10 15:00:00,31.95,31.99,31.89,31.97,332000.0,18.4217,18.4447,18.3871,18.4332,332000.0
2010-09-10 15:30:00,31.96,31.98,31.85,31.9,730600.0,18.4274,18.439,18.364,18.3928,730600.0
2010-09-13 09:30:00,32.07,32.16,31.86,32.1,169500.0,18.4909,18.5428,18.3698,18.5082,169500.0
2010-09-13 10:00:00,32.09,32.11,31.98,32.05,166800.0,18.5024,18.5139,18.439,18.4793,166800.0
2010-09-13 10:30:00,32.05,32.17,32.03,32.13,112600.0,18.4793,18.5485,18.4678,18.5255,112600.0
2010-09-13 11:00:00,32.14,32.15,32.06,32.07,150100.0,18.5312,18.537,18.4851,18.4909,150100.0
2010-09-13 11:30:00,32.08,32.11,31.99,32.09,80600.0,18.4966,18.5139,18.4447,18.5024,80600.0
2010-09-13 12:00:00,32.08,32.08,31.93,31.99,98000.0,18.4966,18.4966,18.4101,18.4447,98000.0
2010-09-13 12:30:00,31.99,32.06,31.95,31.97,71700.0,18.4447,18.4851,18.4217,18.4332,71700.0
2010-09-13 13:00:00,31.97,32.02,31.96,31.99,100900.0,18.4332,18.462,18.4274,18.4447,100900.0
2010-09-13 13:30:00,32.0,32.0,31.96,31.97,55400.0,18.4505,18.4505,18.4274,18.4332,55400.0
2010-09-13 14:00:00,31.97,31.97,31.83,31.86,124100.0,18.4332,18.4332,18.3525,18.3698,124100.0
2010-09-13 14:30:00,31.87,31.88,31.82,31.83,109700.0,18.3755,18.3813,18.3467,18.3525,109700.0
2010-09-13 15:00:00,31.84,32.0,31.83,32.0,295100.0,18.3582,18.4505,18.3525,18.4505,295100.0
2010-09-13 15:30:00,31.99,32.05,31.93,32.01,992900.0,18.4447,18.4793,18.4101,18.4563,992900.0
2010-09-14 09:30:00,32.04,32.2,31.86,31.88,258200.0,18.4736,18.5658,18.3698,18.3813,258200.0
2010-09-14 10:00:00,31.88,31.89,31.76,31.82,145700.0,18.3813,18.3871,18.3121,18.3467,145700.0
2010-09-14 10:30:00,31.82,32.16,31.81,32.15,273900.0,18.3467,18.5428,18.341,18.537,273900.0
2010-09-14 11:00:00,32.15,32.18,32.1,32.1,320400.0,18.537,18.5543,18.5082,18.5082,320400.0
2010-09-14 11:30:00,32.1,32.17,32.1,32.14,98300.0,18.5082,18.5485,18.5082,18.5312,98300.0
2010-09-14 12:00:00,32.13,32.16,32.09,32.12,146400.0,18.5255,18.5428,18.5024,18.5197,146400.0
2010-09-14 12:30:00,32.12,32.13,32.09,32.1,176600.0,18.5197,18.5255,18.5024,18.5082,176600.0
2010-09-14 13:00:00,32.1,32.14,32.09,32.1,106500.0,18.5082,18.5312,18.5024,18.5082,106500.0
2010-09-14 13:30:00,32.11,32.11,31.99,32.04,117000.0,18.5139,18.5139,18.4447,18.4736,117000.0
2010-09-14 14:00:00,32.05,32.06,31.98,31.99,124300.0,18.4793,18.4851,18.439,18.4447,124300.0
2010-09-14 14:30:00,31.99,32.06,31.98,32.04,174600.0,18.4447,18.4851,18.439,18.4736,174600.0
2010-09-14 15:00:00,32.05,32.07,31.98,32.06,142800.0,18.4793,18.4909,18.439,18.4851,142800.0
2010-09-14 15:30:00,32.06,32.1,31.91,31.91,717700.0,18.4851,18.5082,18.3986,18.3986,717700.0
2010-09-15 09:30:00,31.9,31.9,31.55,31.65,244300.0,18.3928,18.3928,18.191,18.2487,244300.0
2010-09-15 10:00:00,31.66,31.79,31.61,31.73,354200.0,18.2545,18.3294,18.2256,18.2948,354200.0
2010-09-15 10:30:00,31.73,31.74,31.5,31.52,420000.0,18.2948,18.3006,18.1622,18.1737,420000.0
2010-09-15 11:00:00,31.53,31.54,31.38,31.41,294600.0,18.1795,18.1853,18.093,18.1103,294600.0
2010-09-15 11:30:00,31.41,31.41,31.35,31.35,160700.0,18.1103,18.1103,18.0757,18.0757,160700.0
2010-09-15 12:00:00,31.36,31.45,31.35,31.45,157900.0,18.0815,18.1334,18.0757,18.1334,157900.0
2010-09-15 12:30:00,31.45,31.45,31.4,31.41,165000.0,18.1334,18.1334,18.1046,18.1103,165000.0
2010-09-15 13:00:00,31.41,31.47,31.39,31.4,127300.0,18.1103,18.1449,18.0988,18.1046,127300.0
2010-09-15 13:30:00,31.41,31.43,31.35,31.39,85100.0,18.1103,18.1219,18.0757,18.0988,85100.0
2010-09-15 14:00:00,31.39,31.41,31.28,31.32,330800.0,18.0988,18.1103,18.0354,18.0584,330800.0
2010-09-15 14:30:00,31.33,31.42,31.26,31.39,206900.0,18.0642,18.1161,18.0238,18.0988,206900.0
2010-09-15 15:00:00,31.39,31.5,31.36,31.47,255400.0,18.0988,18.1622,18.0815,18.1449,255400.0
2010-09-15 15:30:00,31.47,31.54,31.45,31.47,579700.0,18.1449,18.1853,18.1334,18.1449,579700.0
2010-09-16 09:30:00,31.43,31.54,31.38,31.53,254700.0,18.1219,18.1853,18.093,18.1795,254700.0
2010-09-16 10:00:00,31.52,31.64,31.44,31.61,192000.0,18.1737,18.2429,18.1276,18.2256,192000.0
2010-09-16 10:30:00,31.61,31.61,31.42,31.49,114200.0,18.2256,18.2256,18.1161,18.1564,114200.0
2010-09-16 11:00:00,31.48,31.53,31.38,31.52,148300.0,18.1507,18.1795,18.093,18.1737,148300.0
2010-09-16 11:30:00,31.52,31.59,31.48,31.48,101300.0,18.1737,18.2141,18.1507,18.1507,101300.0
2010-09-16 12:00:00,31.49,31.49,31.4,31.41,154800.0,18.1564,18.1564,18.1046,18.1103,154800.0
2010-09-16 12:30:00,31.42,31.42,31.32,31.35,120200.0,18.1161,18.1161,18.0584,18.0757,120200.0
2010-09-16 13:00:00,31.36,31.42,31.27,31.42,113800.0,18.0815,18.1161,18.0296,18.1161,113800.0
2010-09-16 13:30:00,31.42,31.44,31.38,31.43,47900.0,18.1161,18.1276,18.093,18.1219,47900.0
2010-09-16 14:00:00,31.43,31.49,31.4,31.48,263100.0,18.1219,18.1564,18.1046,18.1507,263100.0
2010-09-16 14:30:00,31.47,31.51,31.46,31.48,127000.0,18.1449,18.168,18.1391,18.1507,127000.0
2010-09-16 15:00:00,31.48,31.54,31.46,31.51,138000.0,18.1507,18.1853,18.1391,18.168,138000.0
2010-09-16 15:30:00,31.51,31.6,31.49,31.59,694300.0,18.168,18.2199,18.1564,18.2141,694300.0
2010-09-17 09:30:00,31.77,31.81,31.66,31.7,937300.0,18.3179,18.341,18.2545,18.2775,937300.0
2010-09-17 10:00:00,31.69,31.74,31.61,31.7,251700.0,18.2718,18.3006,18.2256,18.2775,251700.0
2010-09-17 10:30:00,31.69,31.78,31.65,31.75,107200.0,18.2718,18.3237,18.2487,18.3064,107200.0
2010-09-17 11:00:00,31.74,31.87,31.74,31.85,293100.0,18.3006,18.3755,18.3006,18.364,293100.0
2010-09-17 11:30:00,31.85,31.85,31.74,31.76,212000.0,18.364,18.364,18.3006,18.3121,212000.0
2010-09-17 12:00:00,31.75,31.76,31.67,31.68,97900.0,18.3064,18.3121,18.2602,18.266,97900.0
2010-09-17 12:30:00,31.68,31.73,31.66,31.7,118200.0,18.266,18.2948,18.2545,18.2775,118200.0
2010-09-17 13:00:00,31.7,31.75,31.69,31.75,68300.0,18.2775,18.3064,18.2718,18.3064,68300.0
2010-09-17 13:30:00,31.74,31.77,31.67,31.7,87700.0,18.3006,18.3179,18.2602,18.2775,87700.0
2010-09-17 14:00:00,31.7,31.72,31.62,31.63,105200.0,18.2775,18.2891,18.2314,18.2372,105200.0
2010-09-17 14:30:00,31.63,31.79,31.61,31.75,237900.0,18.2372,18.3294,18.2256,18.3064,237900.0
2010-09-17 15:00:00,31.75,31.77,31.68,31.69,257500.0,18.3064,18.3179,18.266,18.2718,257500.0
2010-09-17 15:30:00,31.7,31.87,31.69,31.86,704400.0,18.2775,18.3755,18.2718,18.3698,704400.0
2010-09-20 09:30:00,31.95,31.95,31.78,31.84,244500.0,18.4217,18.4217,18.3237,18.3582,244500.0
2010-09-20 10:00:00,31.83,32.08,31.81,32.02,186800.0,18.3525,18.4966,18.341,18.462,186800.0
2010-09-20 10:30:00,32.01,32.08,31.98,32.03,172300.0,18.4563,18.4966,18.439,18.4678,172300.0
2010-09-20 11:00:00,32.03,32.12,32.02,32.1,146000.0,18.4678,18.5197,18.462,18.5082,146000.0
2010-09-20 11:30:00,32.11,32.15,32.0,32.04,286200.0,18.5139,18.537,18.4505,18.4736,286200.0
2010-09-20 12:00:00,32.04,32.05,32.01,32.01,52400.0,18.4736,18.4793,18.4563,18.4563,52400.0
2010-09-20 12:30:00,32.01,32.12,32.01,32.11,68300.0,18.4563,18.5197,18.4563,18.5139,68300.0
2010-09-20 13:00:00,32.11,32.16,32.1,32.15,207400.0,18.5139,18.5428,18.5082,18.537,207400.0
2010-09-20 13:30:00,32.14,32.16,32.12,32.14,87400.0,18.5312,18.5428,18.5197,18.5312,87400.0
2010-09-20 14:00:00,32.14,32.24,32.14,32.23,130700.0,18.5312,18.5889,18.5312,18.5831,130700.0
2010-09-20 14:30:00,32.23,32.25,32.18,32.22,209200.0,18.5831,18.5946,18.5543,18.5773,209200.0
2010-09-20 15:00:00,32.23,32.27,32.18,32.23,292300.0,18.5831,18.6062,18.5543,18.5831,292300.0
2010-09-20 15:30:00,32.23,32.28,32.2,32.25,550600.0,18.5831,18.6119,18.5658,18.5946,550600.0
2010-09-21 09:30:00,32.36,32.37,32.04,32.14,234900.0,18.6581,18.6638,18.4736,18.5312,234900.0
2010-09-21 10:00:00,32.14,32.31,32.13,32.29,343100.0,18.5312,18.6292,18.5255,18.6177,343100.0
2010-09-21 10:30:00,32.3,32.49,32.28,32.49,220100.0,18.6235,18.733,18.6119,18.733,220100.0
2010-09-21 11:00:00,32.48,32.57,32.41,32.42,194100.0,18.7273,18.7791,18.6869,18.6927,194100.0
2010-09-21 11:30:00,32.42,32.52,32.38,32.52,285200.0,18.6927,18.7503,18.6696,18.7503,285200.0
2010-09-21 12:00:00,32.51,32.52,32.45,32.46,112200.0,18.7446,18.7503,18.71,18.7157,112200.0
2010-09-21 12:30:00,32.45,32.47,32.42,32.44,89000.0,18.71,18.7215,18.6927,18.7042,89000.0
2010-09-21 13:00:00,32.44,32.49,32.42,32.49,142800.0,18.7042,18.733,18.6927,18.733,142800.0
2010-09-21 13:30:00,32.48,32.53,32.47,32.53,124200.0,18.7273,18.7561,18.7215,18.7561,124200.0
2010-09-21 14:00:00,32.52,32.7,32.42,32.57,414800.0,18.7503,18.8541,18.6927,18.7791,414800.0
2010-09-21 14:30:00,32.57,32.68,32.53,32.65,457200.0,18.7791,18.8426,18.7561,18.8253,457200.0
2010-09-21 15:00:00,32.65,32.65,32.54,32.6,412300.0,18.8253,18.8253,18.7619,18.7964,412300.0
2010-09-21 15:30:00,32.59,32.59,32.37,32.44,816900.0,18.7907,18.7907,18.6638,18.7042,816900.0
2010-09-22 09:30:00,32.46,32.9,32.45,32.86,241300.0,18.7157,18.9694,18.71,18.9464,241300.0
2010-09-22 10:00:00,32.85,32.91,32.77,32.81,287200.0,18.9406,18.9752,18.8945,18.9175,287200.0
2010-09-22 10:30:00,32.82,32.85,32.71,32.74,186600.0,18.9233,18.9406,18.8599,18.8772,186600.0
2010-09-22 11:00:00,32.74,32.77,32.58,32.66,153100.0,18.8772,18.8945,18.7849,18.831,153100.0
2010-09-22 11:30:00,32.66,32.7,32.61,32.65,131700.0,18.831,18.8541,18.8022,18.8253,131700.0
2010-09-22 12:00:00,32.66,32.66,32.58,32.61,126100.0,18.831,18.831,18.7849,18.8022,126100.0
2010-09-22 12:30:00,32.61,32.67,32.61,32.65,91800.0,18.8022,18.8368,18.8022,18.8253,91800.0
2010-09-22 13:00:00,32.65,32.65,32.56,32.65,72800.0,18.8253,18.8253,18.7734,18.8253,72800.0
2010-09-22 13:30:00,32.65,32.7,32.64,32.66,66000.0,18.8253,18.8541,18.8195,18.831,66000.0
2010-09-22 14:00:00,32.67,32.67,32.54,32.55,177800.0,18.8368,18.8368,18.7619,18.7676,177800.0
2010-09-22 14:30:00,32.55,32.6,32.54,32.57,166400.0,18.7676,18.7964,18.7619,18.7791,166400.0
2010-09-22 15:00:00,32.58,32.6,32.39,32.44,256200.0,18.7849,18.7964,18.6754,18.7042,256200.0
2010-09-22 15:30:00,32.45,32.53,32.37,32.43,428600.0,18.71,18.7561,18.6638,18.6984,428600.0
2010-09-23 09:30:00,32.16,32.32,32.11,32.26,281900.0,18.5428,18.635,18.5139,18.6004,281900.0
2010-09-23 10:00:00,32.26,32.49,32.26,32.48,220300.0,18.6004,18.733,18.6004,18.7273,220300.0
2010-09-23 10:30:00,32.49,32.59,32.36,32.39,198700.0,18.733,18.7907,18.6581,18.6754,198700.0
2010-09-23 11:00:00,32.38,32.47,32.37,32.38,80600.0,18.6696,18.7215,18.6638,18.6696,80600.0
2010-09-23 11:30:00,32.38,32.44,32.28,32.31,234600.0,18.6696,18.7042,18.6119,18.6292,234600.0
2010-09-23 12:00:00,32.31,32.42,32.28,32.42,73700.0,18.6292,18.6927,18.6119,18.6927,73700.0
2010-09-23 12:30:00,32.42,32.42,32.33,32.33,38100.0,18.6927,18.6927,18.6408,18.6408,38100.0
2010-09-23 13:00:00,32.34,32.34,32.26,32.29,81500.0,18.6465,18.6465,18.6004,18.6177,81500.0
2010-09-23 13:30:00,32.3,32.39,32.29,32.36,71400.0,18.6235,18.6754,18.6177,18.6581,71400.0
2010-09-23 14:00:00,32.36,32.4,32.32,32.32,64200.0,18.6581,18.6811,18.635,18.635,64200.0
2010-09-23 14:30:00,32.33,32.35,32.23,32.23,151000.0,18.6408,18.6523,18.5831,18.5831,151000.0
2010-09-23 15:00:00,32.23,32.24,32.09,32.09,470100.0,18.5831,18.5889,18.5024,18.5024,470100.0
2010-09-23 15:30:00,32.09,32.15,32.02,32.07,348500.0,18.5024,18.537,18.462,18.4909,348500.0
2010-09-24 09:30:00,32.41,32.61,32.27,32.56,201600.0,18.6869,18.8022,18.6062,18.7734,201600.0
2010-09-24 10:00:00,32.56,32.8,32.51,32.77,203200.0,18.7734,18.9118,18.7446,18.8945,203200.0
2010-09-24 10:30:00,32.78,32.8,32.67,32.7,193600.0,18.9002,18.9118,18.8368,18.8541,193600.0
2010-09-24 11:00:00,32.7,32.7,32.6,32.63,238900.0,18.8541,18.8541,18.7964,18.8137,238900.0
2010-09-24 11:30:00,32.63,32.68,32.58,32.58,131200.0,18.8137,18.8426,18.7849,18.7849,131200.0
2010-09-24 12:00:00,32.59,32.75,32.58,32.74,84100.0,18.7907,18.8829,18.7849,18.8772,84100.0
2010-09-24 12:30:00,32.74,32.79,32.73,32.75,200300.0,18.8772,18.906,18.8714,18.8829,200300.0
2010-09-24 13:00:00,32.75,32.81,32.74,32.8,141100.0,18.8829,18.9175,18.8772,18.9118,141100.0
2010-09-24 13:30:00,32.8,32.84,32.79,32.83,143900.0,18.9118,18.9348,18.906,18.9291,143900.0
2010-09-24 14:00:00,32.83,32.84,32.74,32.75,266400.0,18.9291,18.9348,18.8772,18.8829,266400.0
2010-09-24 14:30:00,32.74,32.84,32.74,32.82,168700.0,18.8772,18.9348,18.8772,18.9233,168700.0
2010-09-24 15:00:00,32.82,32.83,32.77,32.79,164000.0,18.9233,18.9291,18.8945,18.906,164000.0
2010-09-24 15:30:00,32.78,32.87,32.77,32.84,413100.0,18.9002,18.9521,18.8945,18.9348,413100.0
2010-09-27 09:30:00,32.96,33.0,32.82,32.9,292200.0,19.004,19.0271,18.9233,18.9694,292200.0
2010-09-27 10:00:00,32.91,33.07,32.88,33.06,164700.0,18.9752,19.0674,18.9579,19.0617,164700.0
2010-09-27 10:30:00,33.07,33.23,33.04,33.17,299300.0,19.0674,19.1597,19.0501,19.1251,299300.0
2010-09-27 11:00:00,33.16,33.17,33.02,33.09,212200.0,19.1193,19.1251,19.0386,19.079,212200.0
2010-09-27 11:30:00,33.09,33.12,33.02,33.02,177400.0,19.079,19.0963,19.0386,19.0386,177400.0
2010-09-27 12:00:00,33.02,33.07,33.02,33.07,116700.0,19.0386,19.0674,19.0386,19.0674,116700.0
2010-09-27 12:30:00,33.06,33.09,33.02,33.04,144500.0,19.0617,19.079,19.0386,19.0501,144500.0
2010-09-27 13:00:00,33.04,33.09,33.0,33.02,272300.0,19.0501,19.079,19.0271,19.0386,272300.0
2010-09-27 13:30:00,33.03,33.08,33.0,33.08,113300.0,19.0444,19.0732,19.0271,19.0732,113300.0
2010-09-27 14:00:00,33.08,33.08,33.05,33.05,89500.0,19.0732,19.0732,19.0559,19.0559,89500.0
2010-09-27 14:30:00,33.05,33.15,33.05,33.14,192600.0,19.0559,19.1136,19.0559,19.1078,192600.0
2010-09-27 15:00:00,33.14,33.19,33.1,33.17,224400.0,19.1078,19.1366,19.0847,19.1251,224400.0
2010-09-27 15:30:00,33.16,33.17,33.05,33.07,437000.0,19.1193,19.1251,19.0559,19.0674,437000.0
2010-09-28 09:30:00,33.14,33.14,32.94,32.99,200200.0,19.1078,19.1078,18.9925,19.0213,200200.0
2010-09-28 10:00:00,32.98,33.08,32.83,33.08,190300.0,19.0155,19.0732,18.9291,19.0732,190300.0
2010-09-28 10:30:00,33.08,33.14,33.02,33.11,174400.0,19.0732,19.1078,19.0386,19.0905,174400.0
2010-09-28 11:00:00,33.11,33.23,33.06,33.22,192800.0,19.0905,19.1597,19.0617,19.1539,192800.0
2010-09-28 11:30:00,33.21,33.25,33.14,33.18,106200.0,19.1482,19.1712,19.1078,19.1309,106200.0
2010-09-28 12:00:00,33.18,33.27,33.15,33.19,76400.0,19.1309,19.1828,19.1136,19.1366,76400.0
2010-09-28 12:30:00,33.19,33.22,33.18,33.2,55700.0,19.1366,19.1539,19.1309,19.1424,55700.0
2010-09-28 13:00:00,33.2,33.2,33.02,33.05,104300.0,19.1424,19.1424,19.0386,19.0559,104300.0
2010-09-28 13:30:00,33.05,33.21,33.04,33.18,117100.0,19.0559,19.1482,19.0501,19.1309,117100.0
2010-09-28 14:00:00,33.18,33.19,33.08,33.09,64400.0,19.1309,19.1366,19.0732,19.079,64400.0
2010-09-28 14:30:00,33.08,33.1,32.96,32.98,132100.0,19.0732,19.0847,19.004,19.0155,132100.0
2010-09-28 15:00:00,32.99,33.04,32.94,33.01,276000.0,19.0213,19.0501,18.9925,19.0328,276000.0
2010-09-28 15:30:00,33.0,33.22,33.0,33.17,418300.0,19.0271,19.1539,19.0271,19.1251,418300.0
2010-09-29 09:30:00,32.96,33.07,32.76,32.78,159400.0,19.004,19.0674,18.8887,18.9002,159400.0
2010-09-29 10:00:00,32.78,32.86,32.65,32.67,204000.0,18.9002,18.9464,18.8253,18.8368,204000.0
2010-09-29 10:30:00,32.67,32.8,32.66,32.79,120100.0,18.8368,18.9118,18.831,18.906,120100.0
2010-09-29 11:00:00,32.79,32.82,32.72,32.8,98700.0,18.906,18.9233,18.8656,18.9118,98700.0
2010-09-29 11:30:00,32.8,32.84,32.74,32.78,90300.0,18.9118,18.9348,18.8772,18.9002,90300.0
2010-09-29 12:00:00,32.78,32.83,32.78,32.79,96300.0,18.9002,18.9291,18.9002,18.906,96300.0
2010-09-29 12:30:00,32.8,32.81,32.75,32.81,99500.0,18.9118,18.9175,18.8829,18.9175,99500.0
2010-09-29 13:00:00,32.81,32.9,32.81,32.9,119300.0,18.9175,18.9694,18.9175,18.9694,119300.0
2010-09-29 13:30:00,32.89,33.0,32.89,32.98,80400.0,18.9637,19.0271,18.9637,19.0155,80400.0
2010-09-29 14:00:00,32.99,33.05,32.98,32.99,71200.0,19.0213,19.0559,19.0155,19.0213,71200.0
2010-09-29 14:30:00,32.99,33.04,32.99,33.03,56700.0,19.0213,19.0501,19.0213,19.0444,56700.0
2010-09-29 15:00:00,33.03,33.03,32.83,32.9,211600.0,19.0444,19.0444,18.9291,18.9694,211600.0
2010-09-29 15:30:00,32.89,32.95,32.81,32.95,271400.0,18.9637,18.9982,18.9175,18.9982,271400.0
2010-09-30 09:30:00,33.28,33.28,33.07,33.16,279900.0,19.1885,19.1885,19.0674,19.1193,279900.0
2010-09-30 10:00:00,33.17,33.2,33.03,33.1,177200.0,19.1251,19.1424,19.0444,19.0847,177200.0
2010-09-30 10:30:00,33.09,33.22,33.06,33.19,355600.0,19.079,19.1539,19.0617,19.1366,355600.0
2010-09-30 11:00:00,33.19,33.26,33.11,33.14,344000.0,19.1366,19.177,19.0905,19.1078,344000.0
2010-09-30 11:30:00,33.13,33.21,33.08,33.09,221500.0,19.102,19.1482,19.0732,19.079,221500.0
2010-09-30 12:00:00,33.09,33.15,33.04,33.06,335400.0,19.079,19.1136,19.0501,19.0617,335400.0
2010-09-30 12:30:00,33.06,33.19,33.03,33.17,154000.0,19.0617,19.1366,19.0444,19.1251,154000.0
2010-09-30 13:00:00,33.17,33.22,33.16,33.2,115200.0,19.1251,19.1539,19.1193,19.1424,115200.0
2010-09-30 13:30:00,33.2,33.21,33.11,33.14,105800.0,19.1424,19.1482,19.0905,19.1078,105800.0
2010-09-30 14:00:00,33.14,33.17,33.07,33.1,110100.0,19.1078,19.1251,19.0674,19.0847,110100.0
2010-09-30 14:30:00,33.09,33.19,33.08,33.12,113700.0,19.079,19.1366,19.0732,19.0963,113700.0
2010-09-30 15:00:00,33.12,33.18,33.09,33.18,185000.0,19.0963,19.1309,19.079,19.1309,185000.0
2010-09-30 15:30:00,33.17,33.2,33.04,33.04,417500.0,19.1251,19.1424,19.0501,19.0501,417500.0
2010-10-01 09:30:00,33.37,33.38,33.09,33.1,170700.0,19.2404,19.2462,19.079,19.0847,170700.0
2010-10-01 10:00:00,33.09,33.21,33.0,33.06,332800.0,19.079,19.1482,19.0271,19.0617,332800.0
2010-10-01 10:30:00,33.05,33.15,33.02,33.04,170300.0,19.0559,19.1136,19.0386,19.0501,170300.0
2010-10-01 11:00:00,33.04,33.1,32.94,33.07,185600.0,19.0501,19.0847,18.9925,19.0674,185600.0
2010-10-01 11:30:00,33.07,33.23,33.06,33.21,66500.0,19.0674,19.1597,19.0617,19.1482,66500.0
2010-10-01 12:00:00,33.22,33.22,33.13,33.16,81200.0,19.1539,19.1539,19.102,19.1193,81200.0
2010-10-01 12:30:00,33.17,33.17,33.12,33.16,39700.0,19.1251,19.1251,19.0963,19.1193,39700.0
2010-10-01 13:00:00,33.17,33.22,33.14,33.17,50500.0,19.1251,19.1539,19.1078,19.1251,50500.0
2010-10-01 13:30:00,33.18,33.19,33.05,33.11,76100.0,19.1309,19.1366,19.0559,19.0905,76100.0
2010-10-01 14:00:00,33.11,33.17,33.1,33.13,97900.0,19.0905,19.1251,19.0847,19.102,97900.0
2010-10-01 14:30:00,33.14,33.18,33.1,33.17,209500.0,19.1078,19.1309,19.0847,19.1251,209500.0
2010-10-01 15:00:00,33.17,33.2,33.1,33.13,149400.0,19.1251,19.1424,19.0847,19.102,149400.0
2010-10-01 15:30:00,33.13,33.15,33.05,33.09,303000.0,19.102,19.1136,19.0559,19.079,303000.0
2010-10-04 09:30:00,33.03,33.32,32.98,33.29,135800.0,19.0444,19.2116,19.0155,19.1943,135800.0
2010-10-04 10:00:00,33.3,33.43,33.22,33.22,247900.0,19.2001,19.275,19.1539,19.1539,247900.0
2010-10-04 10:30:00,33.24,33.25,33.13,33.15,237300.0,19.1655,19.1712,19.102,19.1136,237300.0
2010-10-04 11:00:00,33.15,33.21,33.14,33.16,140400.0,19.1136,19.1482,19.1078,19.1193,140400.0
2010-10-04 11:30:00,33.15,33.18,33.01,33.01,191800.0,19.1136,19.1309,19.0328,19.0328,191800.0
2010-10-04 12:00:00,33.01,33.06,32.94,32.99,105900.0,19.0328,19.0617,18.9925,19.0213,105900.0
2010-10-04 12:30:00,32.98,33.05,32.96,33.05,85600.0,19.0155,19.0559,19.004,19.0559,85600.0
2010-10-04 13:00:00,33.05,33.06,32.99,33.05,84400.0,19.0559,19.0617,19.0213,19.0559,84400.0
2010-10-04 13:30:00,33.04,33.09,33.0,33.08,58900.0,19.0501,19.079,19.0271,19.0732,58900.0
2010-10-04 14:00:00,33.08,33.08,32.94,32.98,51500.0,19.0732,19.0732,18.9925,19.0155,51500.0
2010-10-04 14:30:00,32.98,33.04,32.92,32.93,81700.0,19.0155,19.0501,18.981,18.9867,81700.0
2010-10-04 15:00:00,32.93,33.06,32.93,33.03,102800.0,18.9867,19.0617,18.9867,19.0444,102800.0
2010-10-04 15:30:00,33.03,33.08,32.96,33.08,284200.0,19.0444,19.0732,19.004,19.0732,284200.0
2010-10-05 09:30:00,33.41,33.52,33.25,33.46,259800.0,19.2635,19.3269,19.1712,19.2923,259800.0
2010-10-05 10:00:00,33.46,33.5,33.36,33.49,219800.0,19.2923,19.3154,19.2346,19.3096,219800.0
2010-10-05 10:30:00,33.49,33.62,33.48,33.52,114800.0,19.3096,19.3846,19.3038,19.3269,114800.0
2010-10-05 11:00:00,33.52,33.57,33.48,33.52,87800.0,19.3269,19.3557,19.3038,19.3269,87800.0
2010-10-05 11:30:00,33.51,33.54,33.47,33.51,163400.0,19.3211,19.3384,19.2981,19.3211,163400.0
2010-10-05 12:00:00,33.51,33.53,33.5,33.52,37700.0,19.3211,19.3327,19.3154,19.3269,37700.0
2010-10-05 12:30:00,33.53,33.61,33.52,33.6,67800.0,19.3327,19.3788,19.3269,19.373,67800.0
2010-10-05 13:00:00,33.59,33.65,33.59,33.62,87900.0,19.3673,19.4019,19.3673,19.3846,87900.0
2010-10-05 13:30:00,33.63,33.63,33.55,33.56,61100.0,19.3903,19.3903,19.3442,19.35,61100.0
2010-10-05 14:00:00,33.55,33.61,33.55,33.6,42300.0,19.3442,19.3788,19.3442,19.373,42300.0
2010-10-05 14:30:00,33.59,33.63,33.55,33.57,62100.0,19.3673,19.3903,19.3442,19.3557,62100.0
2010-10-05 15:00:00,33.58,33.61,33.55,33.58,93700.0,19.3615,19.3788,19.3442,19.3615,93700.0
2010-10-05 15:30:00,33.59,33.6,33.54,33.55,292500.0,19.3673,19.373,19.3384,19.3442,292500.0
2010-10-06 09:30:00,33.51,33.59,33.41,33.44,159400.0,19.3211,19.3673,19.2635,19.2808,159400.0
2010-10-06 10:00:00,33.44,33.45,33.27,33.38,171700.0,19.2808,19.2865,19.1828,19.2462,171700.0
2010-10-06 10:30:00,33.37,33.37,33.26,33.27,97000.0,19.2404,19.2404,19.177,19.1828,97000.0
2010-10-06 11:00:00,33.28,33.29,33.12,33.14,130200.0,19.1885,19.1943,19.0963,19.1078,130200.0
2010-10-06 11:30:00,33.15,33.21,33.1,33.12,78700.0,19.1136,19.1482,19.0847,19.0963,78700.0
2010-10-06 12:00:00,33.12,33.12,32.98,33.02,108500.0,19.0963,19.0963,19.0155,19.0386,108500.0
2010-10-06 12:30:00,33.03,33.11,33.02,33.05,57300.0,19.0444,19.0905,19.0386,19.0559,57300.0
2010-10-06 13:00:00,33.05,33.09,33.04,33.09,38600.0,19.0559,19.079,19.0501,19.079,38600.0
2010-10-06 13:30:00,33.08,33.17,33.08,33.15,52900.0,19.0732,19.1251,19.0732,19.1136,52900.0
2010-10-06 14:00:00,33.15,33.19,33.14,33.15,49300.0,19.1136,19.1366,19.1078,19.1136,49300.0
2010-10-06 14:30:00,33.15,33.2,33.14,33.15,144900.0,19.1136,19.1424,19.1078,19.1136,144900.0
2010-10-06 15:00:00,33.14,33.15,32.99,33.06,358700.0,19.1078,19.1136,19.0213,19.0617,358700.0
2010-10-06 15:30:00,33.06,33.1,33.0,33.04,469000.0,19.0617,19.0847,19.0271,19.0501,469000.0
2010-10-07 09:30:00,33.19,33.32,33.15,33.21,222000.0,19.1366,19.2116,19.1136,19.1482,222000.0
2010-10-07 10:00:00,33.21,33.28,33.16,33.26,273500.0,19.1482,19.1885,19.1193,19.177,273500.0
2010-10-07 10:30:00,33.26,33.31,33.21,33.28,108500.0,19.177,19.2058,19.1482,19.1885,108500.0
2010-10-07 11:00:00,33.29,33.32,33.24,33.31,71500.0,19.1943,19.2116,19.1655,19.2058,71500.0
2010-10-07 11:30:00,33.3,33.35,33.27,33.33,97900.0,19.2001,19.2289,19.1828,19.2173,97900.0
2010-10-07 12:00:00,33.33,33.34,33.28,33.29,54100.0,19.2173,19.2231,19.1885,19.1943,54100.0
2010-10-07 12:30:00,33.29,33.3,33.17,33.17,131100.0,19.1943,19.2001,19.1251,19.1251,131100.0
2010-10-07 13:00:00,33.17,33.25,33.14,33.24,96800.0,19.1251,19.1712,19.1078,19.1655,96800.0
2010-10-07 13:30:00,33.25,33.33,33.19,33.32,78700.0,19.1712,19.2173,19.1366,19.2116,78700.0
2010-10-07 14:00:00,33.31,33.35,33.31,33.32,97000.0,19.2058,19.2289,19.2058,19.2116,97000.0
2010-10-07 14:30:00,33.33,33.42,33.33,33.41,126400.0,19.2173,19.2692,19.2173,19.2635,126400.0
2010-10-07 15:00:00,33.42,33.42,33.35,33.37,133300.0,19.2692,19.2692,19.2289,19.2404,133300.0
2010-10-07 15:30:00,33.36,33.41,33.35,33.39,194100.0,19.2346,19.2635,19.2289,19.2519,194100.0
2010-10-08 09:30:00,33.52,33.62,33.31,33.46,123100.0,19.3269,19.3846,19.2058,19.2923,123100.0
2010-10-08 10:00:00,33.47,33.56,33.38,33.38,153800.0,19.2981,19.35,19.2462,19.2462,153800.0
2010-10-08 10:30:00,33.36,33.44,33.35,33.44,105300.0,19.2346,19.2808,19.2289,19.2808,105300.0
2010-10-08 11:00:00,33.43,33.46,33.36,33.42,78600.0,19.275,19.2923,19.2346,19.2692,78600.0
2010-10-08 11:30:00,33.42,33.47,33.38,33.47,42600.0,19.2692,19.2981,19.2462,19.2981,42600.0
2010-10-08 12:00:00,33.46,33.55,33.44,33.55,96700.0,19.2923,19.3442,19.2808,19.3442,96700.0
2010-10-08 12:30:00,33.54,33.62,33.53,33.61,71900.0,19.3384,19.3846,19.3327,19.3788,71900.0
2010-10-08 13:00:00,33.61,33.65,33.59,33.62,43500.0,19.3788,19.4019,19.3673,19.3846,43500.0
2010-10-08 13:30:00,33.61,33.63,33.57,33.57,63300.0,19.3788,19.3903,19.3557,19.3557,63300.0
2010-10-08 14:00:00,33.57,33.58,33.53,33.57,73500.0,19.3557,19.3615,19.3327,19.3557,73500.0
2010-10-08 14:30:00,33.57,33.6,33.53,33.56,64200.0,19.3557,19.373,19.3327,19.35,64200.0
2010-10-08 15:00:00,33.56,33.63,33.54,33.54,146000.0,19.35,19.3903,19.3384,19.3384,146000.0
2010-10-08 15:30:00,33.54,33.61,33.51,33.52,266300.0,19.3384,19.3788,19.3211,19.3269,266300.0
2010-10-11 09:30:00,33.58,33.67,33.53,33.58,97900.0,19.3615,19.4134,19.3327,19.3615,97900.0
2010-10-11 10:00:00,33.57,33.68,33.56,33.68,49100.0,19.3557,19.4192,19.35,19.4192,49100.0
2010-10-11 10:30:00,33.68,33.7,33.64,33.65,123200.0,19.4192,19.4307,19.3961,19.4019,123200.0
2010-10-11 11:00:00,33.65,33.72,33.64,33.69,115800.0,19.4019,19.4422,19.3961,19.4249,115800.0
2010-10-11 11:30:00,33.69,33.69,33.63,33.63,76800.0,19.4249,19.4249,19.3903,19.3903,76800.0
2010-10-11 12:00:00,33.63,33.63,33.56,33.56,131300.0,19.3903,19.3903,19.35,19.35,131300.0
2010-10-11 12:30:00,33.56,33.58,33.54,33.54,51800.0,19.35,19.3615,19.3384,19.3384,51800.0
2010-10-11 13:00:00,33.54,33.55,33.53,33.54,25300.0,19.3384,19.3442,19.3327,19.3384,25300.0
2010-10-11 13:30:00,33.54,33.54,33.47,33.51,63200.0,19.3384,19.3384,19.2981,19.3211,63200.0
2010-10-11 14:00:00,33.51,33.51,33.46,33.47,74500.0,19.3211,19.3211,19.2923,19.2981,74500.0
2010-10-11 14:30:00,33.47,33.51,33.45,33.47,142400.0,19.2981,19.3211,19.2865,19.2981,142400.0
2010-10-11 15:00:00,33.47,33.47,33.36,33.37,166800.0,19.2981,19.2981,19.2346,19.2404,166800.0
2010-10-11 15:30:00,33.37,33.41,33.26,33.41,573200.0,19.2404,19.2635,19.177,19.2635,573200.0
2010-10-12 09:30:00,33.43,33.5,33.24,33.26,131000.0,19.275,19.3154,19.1655,19.177,131000.0
2010-10-12 10:00:00,33.25,33.28,33.07,33.09,112000.0,19.1712,19.1885,19.0674,19.079,112000.0
2010-10-12 10:30:00,33.08,33.14,33.06,33.07,109700.0,19.0732,19.1078,19.0617,19.0674,109700.0
2010-10-12 11:00:00,33.07,33.16,33.06,33.16,73000.0,19.0674,19.1193,19.0617,19.1193,73000.0
2010-10-12 11:30:00,33.15,33.17,33.06,33.07,77000.0,19.1136,19.1251,19.0617,19.0674,77000.0
2010-10-12 12:00:00,33.08,33.14,33.05,33.05,79100.0,19.0732,19.1078,19.0559,19.0559,79100.0
2010-10-12 12:30:00,33.06,33.06,32.98,32.99,95600.0,19.0617,19.0617,19.0155,19.0213,95600.0
2010-10-12 13:00:00,32.99,33.0,32.97,32.97,69100.0,19.0213,19.0271,19.0098,19.0098,69100.0
2010-10-12 13:30:00,32.98,32.98,32.92,32.92,92300.0,19.0155,19.0155,18.981,18.981,92300.0
2010-10-12 14:00:00,32.93,33.04,32.9,32.98,249800.0,18.9867,19.0501,18.9694,19.0155,249800.0
2010-10-12 14:30:00,32.99,33.06,32.95,33.05,155200.0,19.0213,19.0617,18.9982,19.0559,155200.0
2010-10-12 15:00:00,33.05,33.22,33.02,33.22,215400.0,19.0559,19.1539,19.0386,19.1539,215400.0
2010-10-12 15:30:00,33.21,33.24,33.14,33.16,352900.0,19.1482,19.1655,19.1078,19.1193,352900.0
2010-10-13 09:30:00,33.27,33.3,33.17,33.24,114900.0,19.1828,19.2001,19.1251,19.1655,114900.0
2010-10-13 10:00:00,33.24,33.29,33.1,33.17,151500.0,19.1655,19.1943,19.0847,19.1251,151500.0
2010-10-13 10:30:00,33.17,33.3,33.17,33.28,185500.0,19.1251,19.2001,19.1251,19.1885,185500.0
2010-10-13 11:00:00,33.28,33.37,33.27,33.32,145300.0,19.1885,19.2404,19.1828,19.2116,145300.0
2010-10-13 11:30:00,33.32,33.35,33.27,33.33,71900.0,19.2116,19.2289,19.1828,19.2173,71900.0
2010-10-13 12:00:00,33.33,33.39,33.32,33.38,59200.0,19.2173,19.2519,19.2116,19.2462,59200.0
2010-10-13 12:30:00,33.37,33.43,33.37,33.4,40500.0,19.2404,19.275,19.2404,19.2577,40500.0
2010-10-13 13:00:00,33.4,33.44,33.38,33.4,83400.0,19.2577,19.2808,19.2462,19.2577,83400.0
2010-10-13 13:30:00,33.4,33.41,33.38,33.4,59000.0,19.2577,19.2635,19.2462,19.2577,59000.0
2010-10-13 14:00:00,33.4,33.5,33.4,33.44,114200.0,19.2577,19.3154,19.2577,19.2808,114200.0
2010-10-13 14:30:00,33.44,33.46,33.36,33.38,89900.0,19.2808,19.2923,19.2346,19.2462,89900.0
2010-10-13 15:00:00,33.38,33.44,33.35,33.37,151300.0,19.2462,19.2808,19.2289,19.2404,151300.0
2010-10-13 15:30:00,33.37,33.43,33.33,33.37,310400.0,19.2404,19.275,19.2173,19.2404,310400.0
2010-10-14 09:30:00,33.35,33.53,33.25,33.27,234400.0,19.2289,19.3327,19.1712,19.1828,234400.0
2010-10-14 10:00:00,33.27,33.34,33.19,33.26,172400.0,19.1828,19.2231,19.1366,19.177,172400.0
2010-10-14 10:30:00,33.27,33.28,33.21,33.27,84200.0,19.1828,19.1885,19.1482,19.1828,84200.0
2010-10-14 11:00:00,33.27,33.27,33.2,33.23,77400.0,19.1828,19.1828,19.1424,19.1597,77400.0
2010-10-14 11:30:00,33.25,33.26,33.12,33.19,110700.0,19.1712,19.177,19.0963,19.1366,110700.0
2010-10-14 12:00:00,33.19,33.2,33.11,33.14,129600.0,19.1366,19.1424,19.0905,19.1078,129600.0
2010-10-14 12:30:00,33.15,33.18,33.13,33.16,36200.0,19.1136,19.1309,19.102,19.1193,36200.0
2010-10-14 13:00:00,33.16,33.19,33.07,33.11,95000.0,19.1193,19.1366,19.0674,19.0905,95000.0
2010-10-14 13:30:00,33.11,33.15,33.1,33.14,39800.0,19.0905,19.1136,19.0847,19.1078,39800.0
2010-10-14 14:00:00,33.14,33.15,33.06,33.06,46300.0,19.1078,19.1136,19.0617,19.0617,46300.0
2010-10-14 14:30:00,33.07,33.08,33.0,33.01,107300.0,19.0674,19.0732,19.0271,19.0328,107300.0
2010-10-14 15:00:00,33.01,33.11,33.0,33.08,145600.0,19.0328,19.0905,19.0271,19.0732,145600.0
2010-10-14 15:30:00,33.08,33.1,33.02,33.1,391300.0,19.0732,19.0847,19.0386,19.0847,391300.0
2010-10-15 09:30:00,33.29,33.4,33.17,33.25,418700.0,19.1943,19.2577,19.1251,19.1712,418700.0
2010-10-15 10:00:00,33.26,33.34,33.01,33.1,193300.0,19.177,19.2231,19.0328,19.0847,193300.0
2010-10-15 10:30:00,33.09,33.19,33.05,33.13,134800.0,19.079,19.1366,19.0559,19.102,134800.0
2010-10-15 11:00:00,33.14,33.21,33.09,33.16,109600.0,19.1078,19.1482,19.079,19.1193,109600.0
2010-10-15 11:30:00,33.16,33.18,32.99,33.01,165000.0,19.1193,19.1309,19.0213,19.0328,165000.0
2010-10-15 12:00:00,33.01,33.14,32.97,33.13,170100.0,19.0328,19.1078,19.0098,19.102,170100.0
2010-10-15 12:30:00,33.13,33.24,33.13,33.23,113000.0,19.102,19.1655,19.102,19.1597,113000.0
2010-10-15 13:00:00,33.23,33.28,33.16,33.21,157700.0,19.1597,19.1885,19.1193,19.1482,157700.0
2010-10-15 13:30:00,33.21,33.29,33.14,33.16,114800.0,19.1482,19.1943,19.1078,19.1193,114800.0
2010-10-15 14:00:00,33.15,33.27,33.13,33.27,80700.0,19.1136,19.1828,19.102,19.1828,80700.0
2010-10-15 14:30:00,33.27,33.32,33.24,33.29,111000.0,19.1828,19.2116,19.1655,19.1943,111000.0
2010-10-15 15:00:00,33.29,33.3,33.23,33.27,147000.0,19.1943,19.2001,19.1597,19.1828,147000.0
2010-10-15 15:30:00,33.27,33.34,33.22,33.25,641700.0,19.1828,19.2231,19.1539,19.1712,641700.0
2010-10-18 09:30:00,33.31,33.43,33.21,33.4,119200.0,19.2058,19.275,19.1482,19.2577,119200.0
2010-10-18 10:00:00,33.4,33.54,33.35,33.53,99500.0,19.2577,19.3384,19.2289,19.3327,99500.0
2010-10-18 10:30:00,33.54,33.61,33.46,33.6,139400.0,19.3384,19.3788,19.2923,19.373,139400.0
2010-10-18 11:00:00,33.6,33.62,33.5,33.61,113200.0,19.373,19.3846,19.3154,19.3788,113200.0
2010-10-18 11:30:00,33.62,33.63,33.55,33.58,92200.0,19.3846,19.3903,19.3442,19.3615,92200.0
2010-10-18 12:00:00,33.58,33.67,33.57,33.67,59600.0,19.3615,19.4134,19.3557,19.4134,59600.0
2010-10-18 12:30:00,33.66,33.68,33.65,33.65,38300.0,19.4076,19.4192,19.4019,19.4019,38300.0
2010-10-18 13:00:00,33.65,33.66,33.62,33.64,61100.0,19.4019,19.4076,19.3846,19.3961,61100.0
2010-10-18 13:30:00,33.64,33.66,33.61,33.64,52900.0,19.3961,19.4076,19.3788,19.3961,52900.0
2010-10-18 14:00:00,33.64,33.73,33.61,33.73,78600.0,19.3961,19.448,19.3788,19.448,78600.0
2010-10-18 14:30:00,33.72,33.73,33.65,33.7,73900.0,19.4422,19.448,19.4019,19.4307,73900.0
2010-10-18 15:00:00,33.7,33.8,33.69,33.77,178100.0,19.4307,19.4883,19.4249,19.471,178100.0
2010-10-18 15:30:00,33.76,33.8,33.7,33.7,263200.0,19.4653,19.4883,19.4307,19.4307,263200.0
2010-10-19 09:30:00,33.35,33.64,33.35,33.62,194400.0,19.2289,19.3961,19.2289,19.3846,194400.0
2010-10-19 10:00:00,33.62,33.72,33.56,33.57,184600.0,19.3846,19.4422,19.35,19.3557,184600.0
2010-10-19 10:30:00,33.57,33.65,33.41,33.41,220600.0,19.3557,19.4019,19.2635,19.2635,220600.0
2010-10-19 11:00:00,33.41,33.55,33.38,33.55,119600.0,19.2635,19.3442,19.2462,19.3442,119600.0
2010-10-19 11:30:00,33.55,33.66,33.51,33.64,138100.0,19.3442,19.4076,19.3211,19.3961,138100.0
2010-10-19 12:00:00,33.63,33.67,33.55,33.56,47900.0,19.3903,19.4134,19.3442,19.35,47900.0
2010-10-19 12:30:00,33.57,33.58,33.51,33.56,45100.0,19.3557,19.3615,19.3211,19.35,45100.0
2010-10-19 13:00:00,33.56,33.59,33.5,33.51,67000.0,19.35,19.3673,19.3154,19.3211,67000.0
2010-10-19 13:30:00,33.51,33.53,33.41,33.46,99400.0,19.3211,19.3327,19.2635,19.2923,99400.0
2010-10-19 14:00:00,33.46,33.46,33.24,33.28,198800.0,19.2923,19.2923,19.1655,19.1885,198800.0
2010-10-19 14:30:00,33.28,33.34,33.26,33.31,133400.0,19.1885,19.2231,19.177,19.2058,133400.0
2010-10-19 15:00:00,33.3,33.32,33.18,33.2,215600.0,19.2001,19.2116,19.1309,19.1424,215600.0
2010-10-19 15:30:00,33.21,33.32,33.18,33.3,305200.0,19.1482,19.2116,19.1309,19.2001,305200.0
2010-10-20 09:30:00,33.43,33.7,33.4,33.58,125500.0,19.275,19.4307,19.2577,19.3615,125500.0
2010-10-20 10:00:00,33.58,33.64,33.49,33.58,89000.0,19.3615,19.3961,19.3096,19.3615,89000.0
2010-10-20 10:30:00,33.57,33.73,33.54,33.64,86200.0,19.3557,19.448,19.3384,19.3961,86200.0
2010-10-20 11:00:00,33.64,33.7,33.59,33.68,76900.0,19.3961,19.4307,19.3673,19.4192,76900.0
2010-10-20 11:30:00,33.68,33.74,33.66,33.73,55300.0,19.4192,19.4537,19.4076,19.448,55300.0
2010-10-20 12:00:00,33.72,33.82,33.71,33.77,69700.0,19.4422,19.4999,19.4364,19.471,69700.0
2010-10-20 12:30:00,33.77,33.79,33.73,33.74,54400.0,19.471,19.4826,19.448,19.4537,54400.0
2010-10-20 13:00:00,33.74,33.8,33.73,33.73,56100.0,19.4537,19.4883,19.448,19.448,56100.0
2010-10-20 13:30:00,33.73,33.74,33.64,33.69,50800.0,19.448,19.4537,19.3961,19.4249,50800.0
2010-10-20 14:00:00,33.7,33.73,33.59,33.61,109400.0,19.4307,19.448,19.3673,19.3788,109400.0
2010-10-20 14:30:00,33.62,33.67,33.57,33.6,83100.0,19.3846,19.4134,19.3557,19.373,83100.0
2010-10-20 15:00:00,33.6,33.66,33.56,33.66,139500.0,19.373,19.4076,19.35,19.4076,139500.0
2010-10-20 15:30:00,33.65,33.65,33.54,33.56,375200.0,19.4019,19.4019,19.3384,19.35,375200.0
2010-10-21 09:30:00,33.7,33.74,33.57,33.64,153600.0,19.4307,19.4537,19.3557,19.3961,153600.0
2010-10-21 10:00:00,33.63,33.84,33.53,33.82,185400.0,19.3903,19.5114,19.3327,19.4999,185400.0
2010-10-21 10:30:00,33.82,33.91,33.77,33.83,191200.0,19.4999,19.5518,19.471,19.5056,191200.0
2010-10-21 11:00:00,33.83,33.87,33.61,33.71,101300.0,19.5056,19.5287,19.3788,19.4364,101300.0
2010-10-21 11:30:00,33.7,33.83,33.69,33.83,173800.0,19.4307,19.5056,19.4249,19.5056,173800.0
2010-10-21 12:00:00,33.83,33.97,33.79,33.88,210200.0,19.5056,19.5864,19.4826,19.5345,210200.0
2010-10-21 12:30:00,33.88,33.89,33.75,33.83,153900.0,19.5345,19.5402,19.4595,19.5056,153900.0
2010-10-21 13:00:00,33.83,33.92,33.83,33.92,167700.0,19.5056,19.5575,19.5056,19.5575,167700.0
2010-10-21 13:30:00,33.92,33.92,33.78,33.78,213100.0,19.5575,19.5575,19.4768,19.4768,213100.0
2010-10-21 14:00:00,33.77,33.82,33.69,33.71,576700.0,19.471,19.4999,19.4249,19.4364,576700.0
2010-10-21 14:30:00,33.71,33.77,33.66,33.75,293700.0,19.4364,19.471,19.4076,19.4595,293700.0
2010-10-21 15:00:00,33.75,33.88,33.73,33.82,393800.0,19.4595,19.5345,19.448,19.4999,393800.0
2010-10-21 15:30:00,33.82,33.86,33.75,33.8,577700.0,19.4999,19.5229,19.4595,19.4883,577700.0
2010-10-22 09:30:00,33.8,33.81,33.51,33.52,273600.0,19.4883,19.4941,19.3211,19.3269,273600.0
2010-10-22 10:00:00,33.52,33.54,33.46,33.53,303800.0,19.3269,19.3384,19.2923,19.3327,303800.0
2010-10-22 10:30:00,33.53,33.56,33.4,33.42,274100.0,19.3327,19.35,19.2577,19.2692,274100.0
2010-10-22 11:00:00,33.41,33.46,33.27,33.27,189900.0,19.2635,19.2923,19.1828,19.1828,189900.0
2010-10-22 11:30:00,33.28,33.31,33.12,33.14,220000.0,19.1885,19.2058,19.0963,19.1078,220000.0
2010-10-22 12:00:00,33.15,33.18,33.12,33.15,344100.0,19.1136,19.1309,19.0963,19.1136,344100.0
2010-10-22 12:30:00,33.15,33.4,33.15,33.4,279700.0,19.1136,19.2577,19.1136,19.2577,279700.0
2010-10-22 13:00:00,33.4,33.4,33.19,33.19,278300.0,19.2577,19.2577,19.1366,19.1366,278300.0
2010-10-22 13:30:00,33.19,33.21,33.13,33.13,83400.0,19.1366,19.1482,19.102,19.102,83400.0
2010-10-22 14:00:00,33.13,33.22,33.13,33.2,124000.0,19.102,19.1539,19.102,19.1424,124000.0
2010-10-22 14:30:00,33.2,33.26,33.18,33.18,215400.0,19.1424,19.177,19.1309,19.1309,215400.0
2010-10-22 15:00:00,33.18,33.19,33.13,33.14,148100.0,19.1309,19.1366,19.102,19.1078,148100.0
2010-10-22 15:30:00,33.14,33.25,33.12,33.24,754600.0,19.1078,19.1712,19.0963,19.1655,754600.0
2010-10-25 09:30:00,33.49,33.64,33.37,33.52,158400.0,19.3096,19.3961,19.2404,19.3269,158400.0
2010-10-25 10:00:00,33.54,33.61,33.45,33.52,213800.0,19.3384,19.3788,19.2865,19.3269,213800.0
2010-10-25 10:30:00,33.52,33.55,33.36,33.43,231700.0,19.3269,19.3442,19.2346,19.275,231700.0
2010-10-25 11:00:00,33.42,33.49,33.38,33.41,201900.0,19.2692,19.3096,19.2462,19.2635,201900.0
2010-10-25 11:30:00,33.41,33.46,33.29,33.29,122700.0,19.2635,19.2923,19.1943,19.1943,122700.0
2010-10-25 12:00:00,33.29,33.35,33.23,33.3,128300.0,19.1943,19.2289,19.1597,19.2001,128300.0
2010-10-25 12:30:00,33.3,33.55,33.29,33.52,214600.0,19.2001,19.3442,19.1943,19.3269,214600.0
2010-10-25 13:00:00,33.52,33.53,33.45,33.47,117300.0,19.3269,19.3327,19.2865,19.2981,117300.0
2010-10-25 13:30:00,33.49,33.5,33.35,33.35,89500.0,19.3096,19.3154,19.2289,19.2289,89500.0
2010-10-25 14:00:00,33.37,33.39,33.33,33.33,77000.0,19.2404,19.2519,19.2173,19.2173,77000.0
2010-10-25 14:30:00,33.33,33.38,33.29,33.36,157400.0,19.2173,19.2462,19.1943,19.2346,157400.0
2010-10-25 15:00:00,33.35,33.43,33.33,33.38,159600.0,19.2289,19.275,19.2173,19.2462,159600.0
2010-10-25 15:30:00,33.38,33.39,33.2,33.33,599900.0,19.2462,19.2519,19.1424,19.2173,599900.0
2010-10-26 09:30:00,33.24,33.33,33.06,33.11,516800.0,19.1655,19.2173,19.0617,19.0905,516800.0
2010-10-26 10:00:00,33.11,33.32,33.09,33.3,102100.0,19.0905,19.2116,19.079,19.2001,102100.0
2010-10-26 10:30:00,33.3,33.31,33.2,33.31,255800.0,19.2001,19.2058,19.1424,19.2058,255800.0
2010-10-26 11:00:00,33.3,33.35,33.21,33.24,216000.0,19.2001,19.2289,19.1482,19.1655,216000.0
2010-10-26 11:30:00,33.23,33.27,33.21,33.24,104800.0,19.1597,19.1828,19.1482,19.1655,104800.0
2010-10-26 12:00:00,33.25,33.27,33.22,33.24,143900.0,19.1712,19.1828,19.1539,19.1655,143900.0
2010-10-26 12:30:00,33.24,33.27,33.24,33.24,83100.0,19.1655,19.1828,19.1655,19.1655,83100.0
2010-10-26 13:00:00,33.24,33.32,33.24,33.25,70500.0,19.1655,19.2116,19.1655,19.1712,70500.0
2010-10-26 13:30:00,33.25,33.26,33.22,33.22,76500.0,19.1712,19.177,19.1539,19.1539,76500.0
2010-10-26 14:00:00,33.22,33.31,33.22,33.29,185300.0,19.1539,19.2058,19.1539,19.1943,185300.0
2010-10-26 14:30:00,33.28,33.29,33.19,33.29,158500.0,19.1885,19.1943,19.1366,19.1943,158500.0
2010-10-26 15:00:00,33.28,33.31,33.24,33.27,230100.0,19.1885,19.2058,19.1655,19.1828,230100.0
2010-10-26 15:30:00,33.27,33.4,33.26,33.39,559300.0,19.1828,19.2577,19.177,19.2519,559300.0
2010-10-27 09:30:00,33.12,33.12,32.42,32.46,450800.0,19.0963,19.0963,18.6927,18.7157,450800.0
2010-10-27 10:00:00,32.47,32.53,32.31,32.47,604700.0,18.7215,18.7561,18.6292,18.7215,604700.0
2010-10-27 10:30:00,32.47,32.49,32.22,32.22,556800.0,18.7215,18.733,18.5773,18.5773,556800.0
2010-10-27 11:00:00,32.23,32.36,32.2,32.35,440300.0,18.5831,18.6581,18.5658,18.6523,440300.0
2010-10-27 11:30:00,32.35,32.48,32.32,32.37,338500.0,18.6523,18.7273,18.635,18.6638,338500.0
2010-10-27 12:00:00,32.37,32.46,32.37,32.4,324900.0,18.6638,18.7157,18.6638,18.6811,324900.0
2010-10-27 12:30:00,32.41,32.43,32.3,32.3,128800.0,18.6869,18.6984,18.6235,18.6235,128800.0
2010-10-27 13:00:00,32.3,32.37,32.25,32.31,231100.0,18.6235,18.6638,18.5946,18.6292,231100.0
2010-10-27 13:30:00,32.31,32.31,32.22,32.25,214400.0,18.6292,18.6292,18.5773,18.5946,214400.0
2010-10-27 14:00:00,32.25,32.4,32.24,32.35,250500.0,18.5946,18.6811,18.5889,18.6523,250500.0
2010-10-27 14:30:00,32.36,32.5,32.34,32.47,434200.0,18.6581,18.7388,18.6465,18.7215,434200.0
2010-10-27 15:00:00,32.46,32.47,32.41,32.45,366700.0,18.7157,18.7215,18.6869,18.71,366700.0
2010-10-27 15:30:00,32.45,32.66,32.42,32.62,812400.0,18.71,18.831,18.6927,18.808,812400.0
2010-10-28 09:30:00,32.77,32.94,32.68,32.74,378000.0,18.8945,18.9925,18.8426,18.8772,378000.0
2010-10-28 10:00:00,32.74,32.92,32.72,32.82,615300.0,18.8772,18.981,18.8656,18.9233,615300.0
2010-10-28 10:30:00,32.83,32.86,32.72,32.73,286200.0,18.9291,18.9464,18.8656,18.8714,286200.0
2010-10-28 11:00:00,32.73,32.73,32.6,32.63,211200.0,18.8714,18.8714,18.7964,18.8137,211200.0
2010-10-28 11:30:00,32.63,32.64,32.49,32.5,201000.0,18.8137,18.8195,18.733,18.7388,201000.0
2010-10-28 12:00:00,32.5,32.5,32.25,32.26,468500.0,18.7388,18.7388,18.5946,18.6004,468500.0
2010-10-28 12:30:00,32.26,32.36,32.24,32.36,284200.0,18.6004,18.6581,18.5889,18.6581,284200.0
2010-10-28 13:00:00,32.36,32.42,32.31,32.35,168100.0,18.6581,18.6927,18.6292,18.6523,168100.0
2010-10-28 13:30:00,32.35,32.35,32.3,32.3,245300.0,18.6523,18.6523,18.6235,18.6235,245300.0
2010-10-28 14:00:00,32.3,32.35,32.28,32.29,211600.0,18.6235,18.6523,18.6119,18.6177,211600.0
2010-10-28 14:30:00,32.28,32.46,32.27,32.43,392200.0,18.6119,18.7157,18.6062,18.6984,392200.0
2010-10-28 15:00:00,32.44,32.47,32.3,32.4,317000.0,18.7042,18.7215,18.6235,18.6811,317000.0
2010-10-28 15:30:00,32.4,32.54,32.39,32.43,711900.0,18.6811,18.7619,18.6754,18.6984,711900.0
2010-10-29 09:30:00,32.45,32.53,32.28,32.49,292400.0,18.71,18.7561,18.6119,18.733,292400.0
2010-10-29 10:00:00,32.49,32.6,32.41,32.54,183000.0,18.733,18.7964,18.6869,18.7619,183000.0
2010-10-29 10:30:00,32.55,32.55,32.42,32.47,72000.0,18.7676,18.7676,18.6927,18.7215,72000.0
2010-10-29 11:00:00,32.47,32.51,32.39,32.49,148200.0,18.7215,18.7446,18.6754,18.733,148200.0
2010-10-29 11:30:00,32.49,32.51,32.32,32.4,150000.0,18.733,18.7446,18.635,18.6811,150000.0
2010-10-29 12:00:00,32.4,32.51,32.39,32.48,93900.0,18.6811,18.7446,18.6754,18.7273,93900.0
2010-10-29 12:30:00,32.48,32.49,32.44,32.49,50900.0,18.7273,18.733,18.7042,18.733,50900.0
2010-10-29 13:00:00,32.49,32.51,32.46,32.5,73700.0,18.733,18.7446,18.7157,18.7388,73700.0
2010-10-29 13:30:00,32.51,32.53,32.47,32.51,146000.0,18.7446,18.7561,18.7215,18.7446,146000.0
2010-10-29 14:00:00,32.5,32.59,32.5,32.54,119300.0,18.7388,18.7907,18.7388,18.7619,119300.0
2010-10-29 14:30:00,32.53,32.53,32.38,32.41,211800.0,18.7561,18.7561,18.6696,18.6869,211800.0
2010-10-29 15:00:00,32.41,32.42,32.32,32.36,344000.0,18.6869,18.6927,18.635,18.6581,344000.0
2010-10-29 15:30:00,32.37,32.44,32.31,32.35,598200.0,18.6638,18.7042,18.6292,18.6523,598200.0
2010-11-01 09:30:00,32.47,32.67,32.45,32.52,319700.0,18.7215,18.8368,18.71,18.7503,319700.0
2010-11-01 10:00:00,32.52,32.68,32.52,32.55,289200.0,18.7503,18.8426,18.7503,18.7676,289200.0
2010-11-01 10:30:00,32.55,32.56,32.39,32.42,204100.0,18.7676,18.7734,18.6754,18.6927,204100.0
2010-11-01 11:00:00,32.43,32.53,32.38,32.46,328100.0,18.6984,18.7561,18.6696,18.7157,328100.0
2010-11-01 11:30:00,32.46,32.46,32.33,32.36,146000.0,18.7157,18.7157,18.6408,18.6581,146000.0
2010-11-01 12:00:00,32.36,32.38,32.3,32.34,107600.0,18.6581,18.6696,18.6235,18.6465,107600.0
2010-11-01 12:30:00,32.33,32.34,32.2,32.2,70300.0,18.6408,18.6465,18.5658,18.5658,70300.0
2010-11-01 13:00:00,32.21,32.31,32.21,32.22,101500.0,18.5716,18.6292,18.5716,18.5773,101500.0
2010-11-01 13:30:00,32.22,32.31,32.22,32.29,106000.0,18.5773,18.6292,18.5773,18.6177,106000.0
2010-11-01 14:00:00,32.29,32.3,32.2,32.2,238200.0,18.6177,18.6235,18.5658,18.5658,238200.0
2010-11-01 14:30:00,32.2,32.23,32.1,32.13,174700.0,18.5658,18.5831,18.5082,18.5255,174700.0
2010-11-01 15:00:00,32.13,32.13,31.95,32.03,268600.0,18.5255,18.5255,18.4217,18.4678,268600.0
2010-11-01 15:30:00,32.03,32.23,32.03,32.18,569100.0,18.4678,18.5831,18.4678,18.5543,569100.0
2010-11-02 09:30:00,32.39,32.61,32.37,32.43,385200.0,18.6754,18.8022,18.6638,18.6984,385200.0
2010-11-02 10:00:00,32.43,32.54,32.33,32.52,252000.0,18.6984,18.7619,18.6408,18.7503,252000.0
2010-11-02 10:30:00,32.52,32.62,32.49,32.62,133800.0,18.7503,18.808,18.733,18.808,133800.0
2010-11-02 11:00:00,32.62,32.71,32.61,32.68,120600.0,18.808,18.8599,18.8022,18.8426,120600.0
2010-11-02 11:30:00,32.68,32.7,32.66,32.69,83500.0,18.8426,18.8541,18.831,18.8483,83500.0
2010-11-02 12:00:00,32.69,32.77,32.68,32.75,85200.0,18.8483,18.8945,18.8426,18.8829,85200.0
2010-11-02 12:30:00,32.75,32.81,32.74,32.8,74400.0,18.8829,18.9175,18.8772,18.9118,74400.0
2010-11-02 13:00:00,32.79,32.85,32.79,32.85,55700.0,18.906,18.9406,18.906,18.9406,55700.0
2010-11-02 13:30:00,32.85,32.9,32.83,32.84,102800.0,18.9406,18.9694,18.9291,18.9348,102800.0
2010-11-02 14:00:00,32.83,32.86,32.83,32.84,52200.0,18.9291,18.9464,18.9291,18.9348,52200.0
2010-11-02 14:30:00,32.84,32.85,32.81,32.83,70900.0,18.9348,18.9406,18.9175,18.9291,70900.0
2010-11-02 15:00:00,32.83,32.86,32.79,32.81,174100.0,18.9291,18.9464,18.906,18.9175,174100.0
2010-11-02 15:30:00,32.82,32.86,32.78,32.86,347200.0,18.9233,18.9464,18.9002,18.9464,347200.0
2010-11-03 09:30:00,32.97,33.03,32.89,32.97,142000.0,19.0098,19.0444,18.9637,19.0098,142000.0
2010-11-03 10:00:00,32.98,33.06,32.95,33.03,144400.0,19.0155,19.0617,18.9982,19.0444,144400.0
2010-11-03 10:30:00,33.03,33.12,32.99,33.04,243200.0,19.0444,19.0963,19.0213,19.0501,243200.0
2010-11-03 11:00:00,33.04,33.04,32.84,32.95,219000.0,19.0501,19.0501,18.9348,18.9982,219000.0
2010-11-03 11:30:00,32.95,32.96,32.91,32.94,104700.0,18.9982,19.004,18.9752,18.9925,104700.0
2010-11-03 12:00:00,32.95,32.95,32.86,32.88,103700.0,18.9982,18.9982,18.9464,18.9579,103700.0
2010-11-03 12:30:00,32.89,33.0,32.79,33.0,389000.0,18.9637,19.0271,18.906,19.0271,389000.0
2010-11-03 13:00:00,33.0,33.04,32.93,32.94,143400.0,19.0271,19.0501,18.9867,18.9925,143400.0
2010-11-03 13:30:00,32.93,32.95,32.88,32.9,145800.0,18.9867,18.9982,18.9579,18.9694,145800.0
2010-11-03 14:00:00,32.89,33.09,32.67,32.73,270600.0,18.9637,19.079,18.8368,18.8714,270600.0
2010-11-03 14:30:00,32.74,32.85,32.65,32.82,191300.0,18.8772,18.9406,18.8253,18.9233,191300.0
2010-11-03 15:00:00,32.83,32.97,32.78,32.87,198800.0,18.9291,19.0098,18.9002,18.9521,198800.0
2010-11-03 15:30:00,32.86,32.95,32.78,32.94,312400.0,18.9464,18.9982,18.9002,18.9925,312400.0
2010-11-04 09:30:00,33.21,33.44,33.21,33.32,233100.0,19.1482,19.2808,19.1482,19.2116,233100.0
2010-11-04 10:00:00,33.32,33.35,33.28,33.35,128100.0,19.2116,19.2289,19.1885,19.2289,128100.0
2010-11-04 10:30:00,33.35,33.35,33.24,33.35,126400.0,19.2289,19.2289,19.1655,19.2289,126400.0
2010-11-04 11:00:00,33.34,33.42,33.29,33.31,155200.0,19.2231,19.2692,19.1943,19.2058,155200.0
2010-11-04 11:30:00,33.31,33.31,33.23,33.25,104500.0,19.2058,19.2058,19.1597,19.1712,104500.0
2010-11-04 12:00:00,33.24,33.25,33.16,33.17,128400.0,19.1655,19.1712,19.1193,19.1251,128400.0
2010-11-04 12:30:00,33.17,33.21,33.14,33.17,156000.0,19.1251,19.1482,19.1078,19.1251,156000.0
2010-11-04 13:00:00,33.17,33.21,33.16,33.21,84400.0,19.1251,19.1482,19.1193,19.1482,84400.0
2010-11-04 13:30:00,33.2,33.23,33.19,33.2,85200.0,19.1424,19.1597,19.1366,19.1424,85200.0
2010-11-04 14:00:00,33.19,33.22,33.19,33.2,70700.0,19.1366,19.1539,19.1366,19.1424,70700.0
2010-11-04 14:30:00,33.21,33.25,33.2,33.21,142400.0,19.1482,19.1712,19.1424,19.1482,142400.0
2010-11-04 15:00:00,33.21,33.28,33.2,33.28,208300.0,19.1482,19.1885,19.1424,19.1885,208300.0
2010-11-04 15:30:00,33.28,33.3,33.22,33.28,412000.0,19.1885,19.2001,19.1539,19.1885,412000.0
2010-11-05 09:30:00,33.36,33.43,33.16,33.17,198300.0,19.2346,19.275,19.1193,19.1251,198300.0
2010-11-05 10:00:00,33.17,33.24,33.07,33.12,206100.0,19.1251,19.1655,19.0674,19.0963,206100.0
2010-11-05 10:30:00,33.12,33.16,33.05,33.15,93400.0,19.0963,19.1193,19.0559,19.1136,93400.0
2010-11-05 11:00:00,33.16,33.2,33.09,33.12,82700.0,19.1193,19.1424,19.079,19.0963,82700.0
2010-11-05 11:30:00,33.12,33.12,33.01,33.01,128400.0,19.0963,19.0963,19.0328,19.0328,128400.0
2010-11-05 12:00:00,33.01,33.04,32.98,32.99,102200.0,19.0328,19.0501,19.0155,19.0213,102200.0
2010-11-05 12:30:00,32.98,33.01,32.93,32.93,100500.0,19.0155,19.0328,18.9867,18.9867,100500.0
2010-11-05 13:00:00,32.94,32.99,32.9,32.91,147100.0,18.9925,19.0213,18.9694,18.9752,147100.0
2010-11-05 13:30:00,32.91,32.93,32.89,32.91,86400.0,18.9752,18.9867,18.9637,18.9752,86400.0
2010-11-05 14:00:00,32.91,32.93,32.79,32.81,156600.0,18.9752,18.9867,18.906,18.9175,156600.0
2010-11-05 14:30:00,32.81,32.92,32.79,32.89,221100.0,18.9175,18.981,18.906,18.9637,221100.0
2010-11-05 15:00:00,32.89,32.92,32.86,32.88,162400.0,18.9637,18.981,18.9464,18.9579,162400.0
2010-11-05 15:30:00,32.88,33.09,32.88,33.04,423200.0,18.9579,19.079,18.9579,19.0501,423200.0
2010-11-08 09:30:00,32.74,32.93,32.51,32.54,271500.0,18.8772,18.9867,18.7446,18.7619,271500.0
2010-11-08 10:00:00,32.54,32.59,32.31,32.32,316900.0,18.7619,18.7907,18.6292,18.635,316900.0
2010-11-08 10:30:00,32.32,32.42,32.28,32.39,208200.0,18.635,18.6927,18.6119,18.6754,208200.0
2010-11-08 11:00:00,32.39,32.43,32.36,32.38,171800.0,18.6754,18.6984,18.6581,18.6696,171800.0
2010-11-08 11:30:00,32.39,32.45,32.38,32.42,78000.0,18.6754,18.71,18.6696,18.6927,78000.0
2010-11-08 12:00:00,32.43,32.52,32.43,32.46,74800.0,18.6984,18.7503,18.6984,18.7157,74800.0
2010-11-08 12:30:00,32.46,32.46,32.39,32.44,83800.0,18.7157,18.7157,18.6754,18.7042,83800.0
2010-11-08 13:00:00,32.44,32.51,32.44,32.5,94400.0,18.7042,18.7446,18.7042,18.7388,94400.0
2010-11-08 13:30:00,32.51,32.53,32.46,32.47,107500.0,18.7446,18.7561,18.7157,18.7215,107500.0
2010-11-08 14:00:00,32.48,32.5,32.45,32.45,118600.0,18.7273,18.7388,18.71,18.71,118600.0
2010-11-08 14:30:00,32.46,32.5,32.41,32.47,192000.0,18.7157,18.7388,18.6869,18.7215,192000.0
2010-11-08 15:00:00,32.46,32.5,32.45,32.5,116600.0,18.7157,18.7388,18.71,18.7388,116600.0
2010-11-08 15:30:00,32.49,32.52,32.47,32.49,298800.0,18.733,18.7503,18.7215,18.733,298800.0
2010-11-09 09:30:00,32.57,32.65,32.44,32.64,186800.0,18.7791,18.8253,18.7042,18.8195,186800.0
2010-11-09 10:00:00,32.64,32.78,32.61,32.69,121000.0,18.8195,18.9002,18.8022,18.8483,121000.0
2010-11-09 10:30:00,32.69,32.7,32.45,32.53,369700.0,18.8483,18.8541,18.71,18.7561,369700.0
2010-11-09 11:00:00,32.52,32.6,32.45,32.6,145300.0,18.7503,18.7964,18.71,18.7964,145300.0
2010-11-09 11:30:00,32.6,32.6,32.46,32.47,67600.0,18.7964,18.7964,18.7157,18.7215,67600.0
2010-11-09 12:00:00,32.47,32.56,32.47,32.49,103900.0,18.7215,18.7734,18.7215,18.733,103900.0
2010-11-09 12:30:00,32.49,32.51,32.45,32.46,131000.0,18.733,18.7446,18.71,18.7157,131000.0
2010-11-09 13:00:00,32.46,32.5,32.43,32.45,155000.0,18.7157,18.7388,18.6984,18.71,155000.0
2010-11-09 13:30:00,32.45,32.48,32.43,32.47,122000.0,18.71,18.7273,18.6984,18.7215,122000.0
2010-11-09 14:00:00,32.47,32.51,32.45,32.48,150600.0,18.7215,18.7446,18.71,18.7273,150600.0
2010-11-09 14:30:00,32.49,32.54,32.46,32.48,152000.0,18.733,18.7619,18.7157,18.7273,152000.0
2010-11-09 15:00:00,32.48,32.49,32.42,32.46,233100.0,18.7273,18.733,18.6927,18.7157,233100.0
2010-11-09 15:30:00,32.47,32.5,32.35,32.49,401500.0,18.7215,18.7388,18.6523,18.733,401500.0
2010-11-10 09:30:00,32.32,32.54,32.1,32.1,272900.0,18.635,18.7619,18.5082,18.5082,272900.0
2010-11-10 10:00:00,32.11,32.26,32.1,32.2,144600.0,18.5139,18.6004,18.5082,18.5658,144600.0
2010-11-10 10:30:00,32.21,32.22,32.06,32.09,141500.0,18.5716,18.5773,18.4851,18.5024,141500.0
2010-11-10 11:00:00,32.09,32.13,32.05,32.12,87200.0,18.5024,18.5255,18.4793,18.5197,87200.0
2010-11-10 11:30:00,32.12,32.35,32.08,32.29,307000.0,18.5197,18.6523,18.4966,18.6177,307000.0
2010-11-10 12:00:00,32.29,32.32,32.19,32.22,104900.0,18.6177,18.635,18.56,18.5773,104900.0
2010-11-10 12:30:00,32.22,32.25,32.2,32.21,77600.0,18.5773,18.5946,18.5658,18.5716,77600.0
2010-11-10 13:00:00,32.21,32.25,32.14,32.21,176000.0,18.5716,18.5946,18.5312,18.5716,176000.0
2010-11-10 13:30:00,32.21,32.25,32.19,32.24,108500.0,18.5716,18.5946,18.56,18.5889,108500.0
2010-11-10 14:00:00,32.24,32.29,32.15,32.16,161200.0,18.5889,18.6177,18.537,18.5428,161200.0
2010-11-10 14:30:00,32.16,32.25,32.16,32.18,110100.0,18.5428,18.5946,18.5428,18.5543,110100.0
2010-11-10 15:00:00,32.19,32.24,32.16,32.2,182300.0,18.56,18.5889,18.5428,18.5658,182300.0
2010-11-10 15:30:00,32.2,32.25,32.19,32.25,329000.0,18.5658,18.5946,18.56,18.5946,329000.0
2010-11-11 09:30:00,32.15,32.28,32.11,32.28,284200.0,18.537,18.6119,18.5139,18.6119,284200.0
2010-11-11 10:00:00,32.28,32.34,32.21,32.33,409200.0,18.6119,18.6465,18.5716,18.6408,409200.0
2010-11-11 10:30:00,32.33,32.35,32.28,32.3,326900.0,18.6408,18.6523,18.6119,18.6235,326900.0
2010-11-11 11:00:00,32.3,32.31,32.08,32.11,260700.0,18.6235,18.6292,18.4966,18.5139,260700.0
2010-11-11 11:30:00,32.11,32.2,32.1,32.13,139600.0,18.5139,18.5658,18.5082,18.5255,139600.0
2010-11-11 12:00:00,32.14,32.16,32.05,32.06,124900.0,18.5312,18.5428,18.4793,18.4851,124900.0
2010-11-11 12:30:00,32.05,32.07,32.01,32.05,109300.0,18.4793,18.4909,18.4563,18.4793,109300.0
2010-11-11 13:00:00,32.06,32.07,32.01,32.01,89800.0,18.4851,18.4909,18.4563,18.4563,89800.0
2010-11-11 13:30:00,32.02,32.05,32.01,32.02,115700.0,18.462,18.4793,18.4563,18.462,115700.0
2010-11-11 14:00:00,32.02,32.12,32.02,32.04,215700.0,18.462,18.5197,18.462,18.4736,215700.0
2010-11-11 14:30:00,32.04,32.07,32.0,32.01,167700.0,18.4736,18.4909,18.4505,18.4563,167700.0
2010-11-11 15:00:00,32.01,32.02,31.93,31.94,276500.0,18.4563,18.462,18.4101,18.4159,276500.0
2010-11-11 15:30:00,31.95,32.08,31.93,32.08,344900.0,18.4217,18.4966,18.4101,18.4966,344900.0
2010-11-12 09:30:00,32.06,32.07,31.82,31.87,213700.0,18.4851,18.4909,18.3467,18.3755,213700.0
2010-11-12 10:00:00,31.87,31.88,31.66,31.7,210500.0,18.3755,18.3813,18.2545,18.2775,210500.0
2010-11-12 10:30:00,31.69,31.75,31.55,31.72,278800.0,18.2718,18.3064,18.191,18.2891,278800.0
2010-11-12 11:00:00,31.71,31.81,31.63,31.77,171100.0,18.2833,18.341,18.2372,18.3179,171100.0
2010-11-12 11:30:00,31.77,31.85,31.74,31.84,110300.0,18.3179,18.364,18.3006,18.3582,110300.0
2010-11-12 12:00:00,31.83,31.9,31.81,31.86,108800.0,18.3525,18.3928,18.341,18.3698,108800.0
2010-11-12 12:30:00,31.85,31.93,31.8,31.83,129800.0,18.364,18.4101,18.3352,18.3525,129800.0
2010-11-12 13:00:00,31.83,31.87,31.77,31.81,140900.0,18.3525,18.3755,18.3179,18.341,140900.0
2010-11-12 13:30:00,31.8,31.82,31.63,31.65,254500.0,18.3352,18.3467,18.2372,18.2487,254500.0
2010-11-12 14:00:00,31.66,31.67,31.59,31.65,339400.0,18.2545,18.2602,18.2141,18.2487,339400.0
2010-11-12 14:30:00,31.65,31.68,31.58,31.65,346300.0,18.2487,18.266,18.2083,18.2487,346300.0
2010-11-12 15:00:00,31.64,31.71,31.63,31.67,266400.0,18.2429,18.2833,18.2372,18.2602,266400.0
2010-11-12 15:30:00,31.66,31.69,31.61,31.64,470000.0,18.2545,18.2718,18.2256,18.2429,470000.0
2010-11-15 09:30:00,31.83,32.06,31.83,31.93,198000.0,18.3525,18.4851,18.3525,18.4101,198000.0
2010-11-15 10:00:00,31.93,32.01,31.87,31.98,153300.0,18.4101,18.4563,18.3755,18.439,153300.0
2010-11-15 10:30:00,31.98,32.02,31.95,31.98,82100.0,18.439,18.462,18.4217,18.439,82100.0
2010-11-15 11:00:00,31.99,32.05,31.95,32.03,71300.0,18.4447,18.4793,18.4217,18.4678,71300.0
2010-11-15 11:30:00,32.04,32.19,32.04,32.17,77800.0,18.4736,18.56,18.4736,18.5485,77800.0
2010-11-15 12:00:00,32.17,32.22,32.13,32.22,72200.0,18.5485,18.5773,18.5255,18.5773,72200.0
2010-11-15 12:30:00,32.21,32.24,32.16,32.22,71100.0,18.5716,18.5889,18.5428,18.5773,71100.0
2010-11-15 13:00:00,32.22,32.3,32.18,32.27,122900.0,18.5773,18.6235,18.5543,18.6062,122900.0
2010-11-15 13:30:00,32.26,32.3,32.25,32.27,41700.0,18.6004,18.6235,18.5946,18.6062,41700.0
2010-11-15 14:00:00,32.28,32.29,32.2,32.21,72100.0,18.6119,18.6177,18.5658,18.5716,72100.0
2010-11-15 14:30:00,32.21,32.21,32.15,32.17,180400.0,18.5716,18.5716,18.537,18.5485,180400.0
2010-11-15 15:00:00,32.17,32.17,32.01,32.07,185200.0,18.5485,18.5485,18.4563,18.4909,185200.0
2010-11-15 15:30:00,32.08,32.08,31.96,31.96,262500.0,18.4966,18.4966,18.4274,18.4274,262500.0
2010-11-16 09:30:00,31.85,31.95,31.6,31.7,165600.0,18.364,18.4217,18.2199,18.2775,165600.0
2010-11-16 10:00:00,31.68,31.79,31.6,31.7,111400.0,18.266,18.3294,18.2199,18.2775,111400.0
2010-11-16 10:30:00,31.7,31.71,31.42,31.57,258500.0,18.2775,18.2833,18.1161,18.2026,258500.0
2010-11-16 11:00:00,31.57,31.57,31.43,31.43,166300.0,18.2026,18.2026,18.1219,18.1219,166300.0
2010-11-16 11:30:00,31.43,31.47,31.33,31.41,158900.0,18.1219,18.1449,18.0642,18.1103,158900.0
2010-11-16 12:00:00,31.41,31.43,31.33,31.37,161600.0,18.1103,18.1219,18.0642,18.0873,161600.0
2010-11-16 12:30:00,31.37,31.41,31.32,31.41,95400.0,18.0873,18.1103,18.0584,18.1103,95400.0
2010-11-16 13:00:00,31.41,31.43,31.32,31.33,95300.0,18.1103,18.1219,18.0584,18.0642,95300.0
2010-11-16 13:30:00,31.34,31.39,31.32,31.37,85800.0,18.07,18.0988,18.0584,18.0873,85800.0
2010-11-16 14:00:00,31.36,31.39,31.26,31.28,114600.0,18.0815,18.0988,18.0238,18.0354,114600.0
2010-11-16 14:30:00,31.28,31.29,31.17,31.28,197000.0,18.0354,18.0411,17.9719,18.0354,197000.0
2010-11-16 15:00:00,31.28,31.36,31.27,31.32,195500.0,18.0354,18.0815,18.0296,18.0584,195500.0
2010-11-16 15:30:00,31.32,31.45,31.32,31.41,261200.0,18.0584,18.1334,18.0584,18.1103,261200.0
2010-11-17 09:30:00,31.39,31.58,31.19,31.27,619500.0,18.0988,18.2083,17.9835,18.0296,619500.0
2010-11-17 10:00:00,31.27,31.37,31.21,31.35,325100.0,18.0296,18.0873,17.995,18.0757,325100.0
2010-11-17 10:30:00,31.35,31.38,31.17,31.23,255200.0,18.0757,18.093,17.9719,18.0065,255200.0
2010-11-17 11:00:00,31.23,31.34,31.16,31.33,214200.0,18.0065,18.07,17.9662,18.0642,214200.0
2010-11-17 11:30:00,31.32,31.46,31.3,31.35,290100.0,18.0584,18.1391,18.0469,18.0757,290100.0
2010-11-17 12:00:00,31.34,31.51,31.33,31.47,149000.0,18.07,18.168,18.0642,18.1449,149000.0
2010-11-17 12:30:00,31.47,31.52,31.42,31.42,159900.0,18.1449,18.1737,18.1161,18.1161,159900.0
2010-11-17 13:00:00,31.43,31.48,31.4,31.45,66500.0,18.1219,18.1507,18.1046,18.1334,66500.0
2010-11-17 13:30:00,31.46,31.49,31.32,31.36,106200.0,18.1391,18.1564,18.0584,18.0815,106200.0
2010-11-17 14:00:00,31.35,31.42,31.34,31.36,89000.0,18.0757,18.1161,18.07,18.0815,89000.0
2010-11-17 14:30:00,31.36,31.41,31.33,31.36,196000.0,18.0815,18.1103,18.0642,18.0815,196000.0
2010-11-17 15:00:00,31.35,31.37,31.23,31.24,228900.0,18.0757,18.0873,18.0065,18.0123,228900.0
2010-11-17 15:30:00,31.24,31.27,31.23,31.24,403300.0,18.0123,18.0296,18.0065,18.0123,403300.0
2010-11-18 09:30:00,31.47,31.58,31.18,31.18,259300.0,18.1449,18.2083,17.9777,17.9777,259300.0
2010-11-18 10:00:00,31.2,31.28,31.07,31.13,737000.0,17.9892,18.0354,17.9143,17.9489,737000.0
2010-11-18 10:30:00,31.13,31.19,31.11,31.16,253300.0,17.9489,17.9835,17.9373,17.9662,253300.0
2010-11-18 11:00:00,31.17,31.18,31.07,31.09,242900.0,17.9719,17.9777,17.9143,17.9258,242900.0
2010-11-18 11:30:00,31.1,31.11,31.07,31.09,127500.0,17.9316,17.9373,17.9143,17.9258,127500.0
2010-11-18 12:00:00,31.08,31.11,31.07,31.11,346700.0,17.92,17.9373,17.9143,17.9373,346700.0
2010-11-18 12:30:00,31.12,31.22,31.08,31.22,223900.0,17.9431,18.0008,17.92,18.0008,223900.0
2010-11-18 13:00:00,31.22,31.24,31.17,31.22,253900.0,18.0008,18.0123,17.9719,18.0008,253900.0
2010-11-18 13:30:00,31.22,31.25,31.21,31.22,125700.0,18.0008,18.0181,17.995,18.0008,125700.0
2010-11-18 14:00:00,31.22,31.27,31.21,31.23,193400.0,18.0008,18.0296,17.995,18.0065,193400.0
2010-11-18 14:30:00,31.23,31.25,31.19,31.21,436800.0,18.0065,18.0181,17.9835,17.995,436800.0
2010-11-18 15:00:00,31.21,31.21,31.1,31.13,437800.0,17.995,17.995,17.9316,17.9489,437800.0
2010-11-18 15:30:00,31.14,31.19,31.09,31.16,587000.0,17.9546,17.9835,17.9258,17.9662,587000.0
2010-11-19 09:30:00,30.94,30.98,30.43,30.49,1164800.0,17.8393,17.8624,17.5453,17.5799,1164800.0
2010-11-19 10:00:00,30.49,30.52,30.39,30.41,329100.0,17.5799,17.5972,17.5222,17.5337,329100.0
2010-11-19 10:30:00,30.41,30.42,30.35,30.37,311800.0,17.5337,17.5395,17.4991,17.5107,311800.0
2010-11-19 11:00:00,30.36,30.59,30.36,30.5,395500.0,17.5049,17.6375,17.5049,17.5856,395500.0
2010-11-19 11:30:00,30.51,30.56,30.48,30.48,176000.0,17.5914,17.6202,17.5741,17.5741,176000.0
2010-11-19 12:00:00,30.49,30.51,30.47,30.5,160600.0,17.5799,17.5914,17.5683,17.5856,160600.0
2010-11-19 12:30:00,30.5,30.51,30.44,30.45,147700.0,17.5856,17.5914,17.551,17.5568,147700.0
2010-11-19 13:00:00,30.45,30.53,30.45,30.5,210200.0,17.5568,17.6029,17.5568,17.5856,210200.0
2010-11-19 13:30:00,30.5,30.5,30.44,30.45,116700.0,17.5856,17.5856,17.551,17.5568,116700.0
2010-11-19 14:00:00,30.45,30.58,30.44,30.56,295900.0,17.5568,17.6318,17.551,17.6202,295900.0
2010-11-19 14:30:00,30.56,30.64,30.56,30.6,274100.0,17.6202,17.6664,17.6202,17.6433,274100.0
2010-11-19 15:00:00,30.6,30.81,30.6,30.8,495700.0,17.6433,17.7644,17.6433,17.7586,495700.0
2010-11-19 15:30:00,30.8,30.82,30.7,30.77,746600.0,17.7586,17.7701,17.7009,17.7413,746600.0
2010-11-22 09:30:00,30.78,30.89,30.69,30.79,270800.0,17.7471,17.8105,17.6952,17.7528,270800.0
2010-11-22 10:00:00,30.79,30.81,30.65,30.7,126700.0,17.7528,17.7644,17.6721,17.7009,126700.0
2010-11-22 10:30:00,30.7,30.73,30.63,30.63,233700.0,17.7009,17.7182,17.6606,17.6606,233700.0
2010-11-22 11:00:00,30.63,30.68,30.62,30.65,162000.0,17.6606,17.6894,17.6548,17.6721,162000.0
2010-11-22 11:30:00,30.65,30.7,30.65,30.69,54700.0,17.6721,17.7009,17.6721,17.6952,54700.0
2010-11-22 12:00:00,30.69,30.71,30.58,30.58,102400.0,17.6952,17.7067,17.6318,17.6318,102400.0
2010-11-22 12:30:00,30.58,30.59,30.51,30.56,111000.0,17.6318,17.6375,17.5914,17.6202,111000.0
2010-11-22 13:00:00,30.57,30.62,30.55,30.61,72800.0,17.626,17.6548,17.6145,17.6491,72800.0
2010-11-22 13:30:00,30.62,30.71,30.62,30.68,71800.0,17.6548,17.7067,17.6548,17.6894,71800.0
2010-11-22 14:00:00,30.68,30.78,30.67,30.77,190100.0,17.6894,17.7471,17.6837,17.7413,190100.0
2010-11-22 14:30:00,30.77,30.79,30.71,30.78,165200.0,17.7413,17.7528,17.7067,17.7471,165200.0
2010-11-22 15:00:00,30.78,30.8,30.74,30.74,310600.0,17.7471,17.7586,17.724,17.724,310600.0
2010-11-22 15:30:00,30.75,30.85,30.75,30.8,336200.0,17.7298,17.7874,17.7298,17.7586,336200.0
2010-11-23 09:30:00,30.61,30.7,30.45,30.46,274600.0,17.6491,17.7009,17.5568,17.5626,274600.0
2010-11-23 10:00:00,30.46,30.68,30.45,30.55,217900.0,17.5626,17.6894,17.5568,17.6145,217900.0
2010-11-23 10:30:00,30.55,30.7,30.54,30.67,301600.0,17.6145,17.7009,17.6087,17.6837,301600.0
2010-11-23 11:00:00,30.68,30.69,30.55,30.55,208000.0,17.6894,17.6952,17.6145,17.6145,208000.0
2010-11-23 11:30:00,30.56,30.73,30.55,30.73,142700.0,17.6202,17.7182,17.6145,17.7182,142700.0
2010-11-23 12:00:00,30.73,30.77,30.65,30.71,151700.0,17.7182,17.7413,17.6721,17.7067,151700.0
2010-11-23 12:30:00,30.7,30.76,30.66,30.75,113700.0,17.7009,17.7355,17.6779,17.7298,113700.0
2010-11-23 13:00:00,30.75,30.77,30.7,30.76,130900.0,17.7298,17.7413,17.7009,17.7355,130900.0
2010-11-23 13:30:00,30.77,30.8,30.69,30.69,154700.0,17.7413,17.7586,17.6952,17.6952,154700.0
2010-11-23 14:00:00,30.7,30.72,30.67,30.68,225700.0,17.7009,17.7125,17.6837,17.6894,225700.0
2010-11-23 14:30:00,30.68,30.7,30.6,30.69,138600.0,17.6894,17.7009,17.6433,17.6952,138600.0
2010-11-23 15:00:00,30.7,30.7,30.65,30.68,179600.0,17.7009,17.7009,17.6721,17.6894,179600.0
2010-11-23 15:30:00,30.68,30.7,30.64,30.64,505000.0,17.6894,17.7009,17.6664,17.6664,505000.0
2010-11-24 09:30:00,30.82,30.97,30.75,30.84,263100.0,17.7701,17.8566,17.7298,17.7817,263100.0
2010-11-24 10:00:00,30.83,30.86,30.74,30.77,205900.0,17.7759,17.7932,17.724,17.7413,205900.0
2010-11-24 10:30:00,30.76,30.84,30.75,30.81,163100.0,17.7355,17.7817,17.7298,17.7644,163100.0
2010-11-24 11:00:00,30.8,30.84,30.78,30.81,143500.0,17.7586,17.7817,17.7471,17.7644,143500.0
2010-11-24 11:30:00,30.8,30.85,30.8,30.82,109600.0,17.7586,17.7874,17.7586,17.7701,109600.0
2010-11-24 12:00:00,30.82,30.85,30.81,30.82,83200.0,17.7701,17.7874,17.7644,17.7701,83200.0
2010-11-24 12:30:00,30.82,30.85,30.82,30.84,82700.0,17.7701,17.7874,17.7701,17.7817,82700.0
2010-11-24 13:00:00,30.84,30.88,30.83,30.88,142200.0,17.7817,17.8047,17.7759,17.8047,142200.0
2010-11-24 13:30:00,30.88,30.93,30.87,30.92,171000.0,17.8047,17.8336,17.799,17.8278,171000.0
2010-11-24 14:00:00,30.92,30.95,30.9,30.95,136400.0,17.8278,17.8451,17.8163,17.8451,136400.0
2010-11-24 14:30:00,30.94,30.98,30.94,30.97,143600.0,17.8393,17.8624,17.8393,17.8566,143600.0
2010-11-24 15:00:00,30.97,30.98,30.94,30.94,189400.0,17.8566,17.8624,17.8393,17.8393,189400.0
2010-11-24 15:30:00,30.94,30.95,30.87,30.94,326900.0,17.8393,17.8451,17.799,17.8393,326900.0
2010-11-26 09:30:00,30.61,30.79,30.61,30.75,148300.0,17.6491,17.7528,17.6491,17.7298,148300.0
2010-11-26 10:00:00,30.75,30.86,30.7,30.71,87000.0,17.7298,17.7932,17.7009,17.7067,87000.0
2010-11-26 10:30:00,30.7,30.87,30.7,30.78,121800.0,17.7009,17.799,17.7009,17.7471,121800.0
2010-11-26 11:00:00,30.78,30.82,30.72,30.72,72600.0,17.7471,17.7701,17.7125,17.7125,72600.0
2010-11-26 11:30:00,30.73,30.73,30.61,30.67,117700.0,17.7182,17.7182,17.6491,17.6837,117700.0
2010-11-26 12:00:00,30.67,30.68,30.58,30.58,210300.0,17.6837,17.6894,17.6318,17.6318,210300.0
2010-11-26 12:30:00,30.58,30.67,30.57,30.66,241500.0,17.6318,17.6837,17.626,17.6779,241500.0
2010-11-29 09:30:00,30.5,30.64,30.44,30.61,459700.0,17.5856,17.6664,17.551,17.6491,459700.0
2010-11-29 10:00:00,30.61,30.7,30.54,30.66,359300.0,17.6491,17.7009,17.6087,17.6779,359300.0
2010-11-29 10:30:00,30.65,30.8,30.65,30.75,277000.0,17.6721,17.7586,17.6721,17.7298,277000.0
2010-11-29 11:00:00,30.75,30.82,30.74,30.8,200100.0,17.7298,17.7701,17.724,17.7586,200100.0
2010-11-29 11:30:00,30.79,30.81,30.72,30.81,183700.0,17.7528,17.7644,17.7125,17.7644,183700.0
2010-11-29 12:00:00,30.8,30.85,30.77,30.85,115600.0,17.7586,17.7874,17.7413,17.7874,115600.0
2010-11-29 12:30:00,30.85,30.88,30.82,30.82,96100.0,17.7874,17.8047,17.7701,17.7701,96100.0
2010-11-29 13:00:00,30.82,30.87,30.8,30.85,102600.0,17.7701,17.799,17.7586,17.7874,102600.0
2010-11-29 13:30:00,30.84,30.87,30.82,30.84,80100.0,17.7817,17.799,17.7701,17.7817,80100.0
2010-11-29 14:00:00,30.84,30.85,30.75,30.84,102100.0,17.7817,17.7874,17.7298,17.7817,102100.0
2010-11-29 14:30:00,30.84,30.9,30.83,30.88,173300.0,17.7817,17.8163,17.7759,17.8047,173300.0
2010-11-29 15:00:00,30.88,30.93,30.85,30.9,335800.0,17.8047,17.8336,17.7874,17.8163,335800.0
2010-11-29 15:30:00,30.89,30.9,30.83,30.85,480100.0,17.8105,17.8163,17.7759,17.7874,480100.0
2010-11-30 09:30:00,30.8,30.97,30.63,30.87,420200.0,17.7586,17.8566,17.6606,17.799,420200.0
2010-11-30 10:00:00,30.87,30.97,30.79,30.87,341700.0,17.799,17.8566,17.7528,17.799,341700.0
2010-11-30 10:30:00,30.87,30.87,30.72,30.82,228400.0,17.799,17.799,17.7125,17.7701,228400.0
2010-11-30 11:00:00,30.82,30.83,30.75,30.78,162700.0,17.7701,17.7759,17.7298,17.7471,162700.0
2010-11-30 11:30:00,30.78,30.88,30.76,30.87,96100.0,17.7471,17.8047,17.7355,17.799,96100.0
2010-11-30 12:00:00,30.87,30.9,30.82,30.85,160500.0,17.799,17.8163,17.7701,17.7874,160500.0
2010-11-30 12:30:00,30.85,30.86,30.79,30.85,67100.0,17.7874,17.7932,17.7528,17.7874,67100.0
2010-11-30 13:00:00,30.84,30.96,30.84,30.92,212400.0,17.7817,17.8509,17.7817,17.8278,212400.0
2010-11-30 13:30:00,30.92,30.96,30.89,30.9,88400.0,17.8278,17.8509,17.8105,17.8163,88400.0
2010-11-30 14:00:00,30.9,30.95,30.86,30.87,148700.0,17.8163,17.8451,17.7932,17.799,148700.0
2010-11-30 14:30:00,30.87,30.99,30.87,30.99,138800.0,17.799,17.8682,17.799,17.8682,138800.0
2010-11-30 15:00:00,30.99,31.07,30.97,31.0,282300.0,17.8682,17.9143,17.8566,17.8739,282300.0
2010-11-30 15:30:00,31.0,31.01,30.83,30.84,595500.0,17.8739,17.8797,17.7759,17.7817,595500.0
2010-12-01 09:30:00,31.25,31.38,30.97,31.18,381000.0,18.0181,18.093,17.8566,17.9777,381000.0
2010-12-01 10:00:00,31.18,31.22,30.99,31.03,134500.0,17.9777,18.0008,17.8682,17.8912,134500.0
2010-12-01 10:30:00,31.03,31.05,30.95,30.95,89800.0,17.8912,17.9028,17.8451,17.8451,89800.0
2010-12-01 11:00:00,30.95,30.95,30.85,30.91,177600.0,17.8451,17.8451,17.7874,17.822,177600.0
2010-12-01 11:30:00,30.9,31.1,30.88,31.06,163200.0,17.8163,17.9316,17.8047,17.9085,163200.0
2010-12-01 12:00:00,31.06,31.15,31.03,31.15,162500.0,17.9085,17.9604,17.8912,17.9604,162500.0
2010-12-01 12:30:00,31.15,31.23,31.14,31.21,113000.0,17.9604,18.0065,17.9546,17.995,113000.0
2010-12-01 13:00:00,31.21,31.27,31.19,31.24,174200.0,17.995,18.0296,17.9835,18.0123,174200.0
2010-12-01 13:30:00,31.24,31.33,31.22,31.31,159500.0,18.0123,18.0642,18.0008,18.0527,159500.0
2010-12-01 14:00:00,31.31,31.41,31.3,31.39,188200.0,18.0527,18.1103,18.0469,18.0988,188200.0
2010-12-01 14:30:00,31.38,31.41,31.35,31.41,264900.0,18.093,18.1103,18.0757,18.1103,264900.0
2010-12-01 15:00:00,31.4,31.44,31.4,31.42,441000.0,18.1046,18.1276,18.1046,18.1161,441000.0
2010-12-01 15:30:00,31.42,31.51,31.42,31.47,640500.0,18.1161,18.168,18.1161,18.1449,640500.0
2010-12-02 09:30:00,31.45,31.55,31.09,31.12,569500.0,18.1334,18.191,17.9258,17.9431,569500.0
2010-12-02 10:00:00,31.13,31.18,31.1,31.14,312400.0,17.9489,17.9777,17.9316,17.9546,312400.0
2010-12-02 10:30:00,31.14,31.42,31.13,31.42,257300.0,17.9546,18.1161,17.9489,18.1161,257300.0
2010-12-02 11:00:00,31.42,31.52,31.39,31.51,330600.0,18.1161,18.1737,18.0988,18.168,330600.0
2010-12-02 11:30:00,31.5,31.5,31.42,31.44,137300.0,18.1622,18.1622,18.1161,18.1276,137300.0
2010-12-02 12:00:00,31.43,31.51,31.43,31.5,189600.0,18.1219,18.168,18.1219,18.1622,189600.0
2010-12-02 12:30:00,31.5,31.59,31.5,31.59,116700.0,18.1622,18.2141,18.1622,18.2141,116700.0
2010-12-02 13:00:00,31.58,31.59,31.47,31.47,200400.0,18.2083,18.2141,18.1449,18.1449,200400.0
2010-12-02 13:30:00,31.48,31.48,31.44,31.47,107800.0,18.1507,18.1507,18.1276,18.1449,107800.0
2010-12-02 14:00:00,31.46,31.59,31.42,31.57,210900.0,18.1391,18.2141,18.1161,18.2026,210900.0
2010-12-02 14:30:00,31.56,31.57,31.47,31.48,93900.0,18.1968,18.2026,18.1449,18.1507,93900.0
2010-12-02 15:00:00,31.49,31.49,31.44,31.48,133200.0,18.1564,18.1564,18.1276,18.1507,133200.0
2010-12-02 15:30:00,31.49,31.56,31.48,31.5,305700.0,18.1564,18.1968,18.1507,18.1622,305700.0
2010-12-03 09:30:00,31.44,31.55,31.34,31.4,356200.0,18.1276,18.191,18.07,18.1046,356200.0
2010-12-03 10:00:00,31.4,31.46,31.34,31.39,221900.0,18.1046,18.1391,18.07,18.0988,221900.0
2010-12-03 10:30:00,31.4,31.47,31.33,31.41,225900.0,18.1046,18.1449,18.0642,18.1103,225900.0
2010-12-03 11:00:00,31.41,31.42,31.32,31.35,111200.0,18.1103,18.1161,18.0584,18.0757,111200.0
2010-12-03 11:30:00,31.35,31.49,31.35,31.47,146100.0,18.0757,18.1564,18.0757,18.1449,146100.0
2010-12-03 12:00:00,31.47,31.53,31.45,31.45,40400.0,18.1449,18.1795,18.1334,18.1334,40400.0
2010-12-03 12:30:00,31.45,31.48,31.44,31.47,32800.0,18.1334,18.1507,18.1276,18.1449,32800.0
2010-12-03 13:00:00,31.48,31.58,31.47,31.58,92600.0,18.1507,18.2083,18.1449,18.2083,92600.0
2010-12-03 13:30:00,31.58,31.6,31.55,31.6,83100.0,18.2083,18.2199,18.191,18.2199,83100.0
2010-12-03 14:00:00,31.6,31.64,31.54,31.55,150700.0,18.2199,18.2429,18.1853,18.191,150700.0
2010-12-03 14:30:00,31.55,31.71,31.55,31.7,202400.0,18.191,18.2833,18.191,18.2775,202400.0
2010-12-03 15:00:00,31.7,31.75,31.68,31.74,333600.0,18.2775,18.3064,18.266,18.3006,333600.0
2010-12-03 15:30:00,31.73,31.79,31.68,31.75,525500.0,18.2948,18.3294,18.266,18.3064,525500.0
2010-12-06 09:30:00,31.5,31.5,31.2,31.3,282400.0,18.3601,18.3601,18.1852,18.2435,282400.0
2010-12-06 10:00:00,31.3,31.4,31.29,31.36,258300.0,18.2435,18.3018,18.2377,18.2785,258300.0
2010-12-06 10:30:00,31.37,31.39,31.31,31.34,188800.0,18.2843,18.296,18.2493,18.2668,188800.0
2010-12-06 11:00:00,31.35,31.37,31.27,31.27,195700.0,18.2726,18.2843,18.226,18.226,195700.0
2010-12-06 11:30:00,31.28,31.37,31.27,31.32,178200.0,18.2318,18.2843,18.226,18.2552,178200.0
2010-12-06 12:00:00,31.32,31.34,31.25,31.25,87700.0,18.2552,18.2668,18.2144,18.2144,87700.0
2010-12-06 12:30:00,31.25,31.3,31.23,31.27,116900.0,18.2144,18.2435,18.2027,18.226,116900.0
2010-12-06 13:00:00,31.27,31.36,31.27,31.36,72800.0,18.226,18.2785,18.226,18.2785,72800.0
2010-12-06 13:30:00,31.35,31.44,31.35,31.43,143600.0,18.2726,18.3251,18.2726,18.3193,143600.0
2010-12-06 14:00:00,31.42,31.43,31.39,31.4,132600.0,18.3134,18.3193,18.296,18.3018,132600.0
2010-12-06 14:30:00,31.4,31.45,31.39,31.45,147100.0,18.3018,18.3309,18.296,18.3309,147100.0
2010-12-06 15:00:00,31.45,31.51,31.45,31.48,369400.0,18.3309,18.3659,18.3309,18.3484,369400.0
2010-12-06 15:30:00,31.49,31.57,31.42,31.42,638100.0,18.3542,18.4009,18.3134,18.3134,638100.0
2010-12-07 09:30:00,31.66,31.68,31.48,31.61,229300.0,18.4533,18.465,18.3484,18.4242,229300.0
2010-12-07 10:00:00,31.59,31.6,31.5,31.53,217700.0,18.4125,18.4184,18.3601,18.3776,217700.0
2010-12-07 10:30:00,31.52,31.58,31.43,31.46,147200.0,18.3717,18.4067,18.3193,18.3368,147200.0
2010-12-07 11:00:00,31.45,31.46,31.35,31.36,189800.0,18.3309,18.3368,18.2726,18.2785,189800.0
2010-12-07 11:30:00,31.37,31.4,31.35,31.4,134200.0,18.2843,18.3018,18.2726,18.3018,134200.0
2010-12-07 12:00:00,31.39,31.4,31.33,31.38,128500.0,18.296,18.3018,18.261,18.2901,128500.0
2010-12-07 12:30:00,31.39,31.42,31.34,31.41,122200.0,18.296,18.3134,18.2668,18.3076,122200.0
2010-12-07 13:00:00,31.4,31.45,31.38,31.4,139900.0,18.3018,18.3309,18.2901,18.3018,139900.0
2010-12-07 13:30:00,31.4,31.46,31.35,31.45,139900.0,18.3018,18.3368,18.2726,18.3309,139900.0
2010-12-07 14:00:00,31.45,31.47,31.38,31.43,132500.0,18.3309,18.3426,18.2901,18.3193,132500.0
2010-12-07 14:30:00,31.43,31.54,31.3,31.31,326000.0,18.3193,18.3834,18.2435,18.2493,326000.0
2010-12-07 15:00:00,31.31,31.33,31.18,31.2,289700.0,18.2493,18.261,18.1736,18.1852,289700.0
2010-12-07 15:30:00,31.2,31.3,31.17,31.26,674000.0,18.1852,18.2435,18.1677,18.2202,674000.0
2010-12-08 09:30:00,31.33,31.4,31.25,31.26,383800.0,18.261,18.3018,18.2144,18.2202,383800.0
2010-12-08 10:00:00,31.24,31.33,31.19,31.32,324100.0,18.2085,18.261,18.1794,18.2552,324100.0
2010-12-08 10:30:00,31.32,31.32,31.22,31.25,282100.0,18.2552,18.2552,18.1969,18.2144,282100.0
2010-12-08 11:00:00,31.25,31.31,31.21,31.24,254300.0,18.2144,18.2493,18.191,18.2085,254300.0
2010-12-08 11:30:00,31.24,31.34,31.21,31.25,494000.0,18.2085,18.2668,18.191,18.2144,494000.0
2010-12-08 12:00:00,31.24,31.25,31.17,31.19,102000.0,18.2085,18.2144,18.1677,18.1794,102000.0
2010-12-08 12:30:00,31.19,31.2,31.09,31.12,181600.0,18.1794,18.1852,18.1211,18.1386,181600.0
2010-12-08 13:00:00,31.12,31.17,31.11,31.13,126900.0,18.1386,18.1677,18.1328,18.1444,126900.0
2010-12-08 13:30:00,31.12,31.13,31.03,31.03,222000.0,18.1386,18.1444,18.0861,18.0861,222000.0
2010-12-08 14:00:00,31.04,31.06,30.99,31.02,188300.0,18.092,18.1036,18.0628,18.0803,188300.0
2010-12-08 14:30:00,31.02,31.11,31.0,31.0,358700.0,18.0803,18.1328,18.0686,18.0686,358700.0
2010-12-08 15:00:00,31.0,31.06,30.99,31.01,244500.0,18.0686,18.1036,18.0628,18.0745,244500.0
2010-12-08 15:30:00,31.01,31.18,31.01,31.1,559500.0,18.0745,18.1736,18.0745,18.1269,559500.0
2010-12-09 09:30:00,31.2,31.25,30.91,31.03,445700.0,18.1852,18.2144,18.0162,18.0861,445700.0
2010-12-09 10:00:00,31.03,31.08,30.86,30.88,314200.0,18.0861,18.1153,17.987,17.9987,314200.0
2010-12-09 10:30:00,30.89,30.93,30.84,30.93,251200.0,18.0045,18.0278,17.9754,18.0278,251200.0
2010-12-09 11:00:00,30.92,31.46,30.92,31.39,1036400.0,18.022,18.3368,18.022,18.296,1036400.0
2010-12-09 11:30:00,31.39,31.41,31.07,31.19,371000.0,18.296,18.3076,18.1094,18.1794,371000.0
2010-12-09 12:00:00,31.2,31.47,31.19,31.41,272800.0,18.1852,18.3426,18.1794,18.3076,272800.0
2010-12-09 12:30:00,31.4,31.5,31.4,31.49,125600.0,18.3018,18.3601,18.3018,18.3542,125600.0
2010-12-09 13:00:00,31.48,31.52,31.42,31.49,282400.0,18.3484,18.3717,18.3134,18.3542,282400.0
2010-12-09 13:30:00,31.49,31.51,31.4,31.45,87000.0,18.3542,18.3659,18.3018,18.3309,87000.0
2010-12-09 14:00:00,31.45,31.48,31.35,31.46,220400.0,18.3309,18.3484,18.2726,18.3368,220400.0
2010-12-09 14:30:00,31.45,31.47,31.38,31.41,188200.0,18.3309,18.3426,18.2901,18.3076,188200.0
2010-12-09 15:00:00,31.41,31.44,31.24,31.25,465000.0,18.3076,18.3251,18.2085,18.2144,465000.0
2010-12-09 15:30:00,31.26,31.31,31.19,31.27,728100.0,18.2202,18.2493,18.1794,18.226,728100.0
2010-12-10 09:30:00,31.36,31.37,31.18,31.25,191900.0,18.2785,18.2843,18.1736,18.2144,191900.0
2010-12-10 10:00:00,31.25,31.25,30.91,30.97,360100.0,18.2144,18.2144,18.0162,18.0512,360100.0
2010-12-10 10:30:00,30.97,31.09,30.97,31.03,124500.0,18.0512,18.1211,18.0512,18.0861,124500.0
2010-12-10 11:00:00,31.04,31.09,31.02,31.02,98000.0,18.092,18.1211,18.0803,18.0803,98000.0
2010-12-10 11:30:00,31.03,31.05,30.98,31.02,108700.0,18.0861,18.0978,18.057,18.0803,108700.0
2010-12-10 12:00:00,31.02,31.03,30.98,30.99,65500.0,18.0803,18.0861,18.057,18.0628,65500.0
2010-12-10 12:30:00,30.99,30.99,30.91,30.93,136600.0,18.0628,18.0628,18.0162,18.0278,136600.0
2010-12-10 13:00:00,30.93,31.09,30.93,31.09,102500.0,18.0278,18.1211,18.0278,18.1211,102500.0
2010-12-10 13:30:00,31.09,31.19,31.09,31.16,209500.0,18.1211,18.1794,18.1211,18.1619,209500.0
2010-12-10 14:00:00,31.15,31.16,31.1,31.1,97800.0,18.1561,18.1619,18.1269,18.1269,97800.0
2010-12-10 14:30:00,31.11,31.12,31.06,31.1,110000.0,18.1328,18.1386,18.1036,18.1269,110000.0
2010-12-10 15:00:00,31.1,31.11,31.06,31.09,133800.0,18.1269,18.1328,18.1036,18.1211,133800.0
2010-12-10 15:30:00,31.09,31.17,31.08,31.11,664900.0,18.1211,18.1677,18.1153,18.1328,664900.0
2010-12-13 09:30:00,31.37,31.37,31.12,31.13,194500.0,18.2843,18.2843,18.1386,18.1444,194500.0
2010-12-13 10:00:00,31.13,31.2,31.05,31.05,155800.0,18.1444,18.1852,18.0978,18.0978,155800.0
2010-12-13 10:30:00,31.06,31.13,30.96,31.13,170000.0,18.1036,18.1444,18.0453,18.1444,170000.0
2010-12-13 11:00:00,31.12,31.12,30.99,31.0,91500.0,18.1386,18.1386,18.0628,18.0686,91500.0
2010-12-13 11:30:00,31.01,31.14,31.0,31.12,91000.0,18.0745,18.1502,18.0686,18.1386,91000.0
2010-12-13 12:00:00,31.11,31.13,31.09,31.1,60300.0,18.1328,18.1444,18.1211,18.1269,60300.0
2010-12-13 12:30:00,31.11,31.12,31.08,31.08,59300.0,18.1328,18.1386,18.1153,18.1153,59300.0
2010-12-13 13:00:00,31.08,31.14,31.07,31.14,47300.0,18.1153,18.1502,18.1094,18.1502,47300.0
2010-12-13 13:30:00,31.14,31.16,31.13,31.14,42000.0,18.1502,18.1619,18.1444,18.1502,42000.0
2010-12-13 14:00:00,31.15,31.17,31.04,31.06,161600.0,18.1561,18.1677,18.092,18.1036,161600.0
2010-12-13 14:30:00,31.06,31.15,31.06,31.11,91900.0,18.1036,18.1561,18.1036,18.1328,91900.0
2010-12-13 15:00:00,31.11,31.18,31.11,31.18,119900.0,18.1328,18.1736,18.1328,18.1736,119900.0
2010-12-13 15:30:00,31.18,31.21,31.14,31.18,385000.0,18.1736,18.191,18.1502,18.1736,385000.0
2010-12-14 09:30:00,31.18,31.25,31.04,31.22,209200.0,18.1736,18.2144,18.092,18.1969,209200.0
2010-12-14 10:00:00,31.21,31.27,31.17,31.17,185700.0,18.191,18.226,18.1677,18.1677,185700.0
2010-12-14 10:30:00,31.17,31.18,31.05,31.05,163400.0,18.1677,18.1736,18.0978,18.0978,163400.0
2010-12-14 11:00:00,31.06,31.24,31.06,31.24,135000.0,18.1036,18.2085,18.1036,18.2085,135000.0
2010-12-14 11:30:00,31.24,31.43,31.23,31.42,229500.0,18.2085,18.3193,18.2027,18.3134,229500.0
2010-12-14 12:00:00,31.42,31.56,31.42,31.47,260300.0,18.3134,18.395,18.3134,18.3426,260300.0
2010-12-14 12:30:00,31.47,31.53,31.46,31.53,234100.0,18.3426,18.3776,18.3368,18.3776,234100.0
2010-12-14 13:00:00,31.54,31.59,31.46,31.47,385000.0,18.3834,18.4125,18.3368,18.3426,385000.0
2010-12-14 13:30:00,31.46,31.54,31.46,31.48,86600.0,18.3368,18.3834,18.3368,18.3484,86600.0
2010-12-14 14:00:00,31.48,31.53,31.39,31.42,203500.0,18.3484,18.3776,18.296,18.3134,203500.0
2010-12-14 14:30:00,31.42,31.46,31.38,31.46,176400.0,18.3134,18.3368,18.2901,18.3368,176400.0
2010-12-14 15:00:00,31.47,31.49,31.35,31.39,161700.0,18.3426,18.3542,18.2726,18.296,161700.0
2010-12-14 15:30:00,31.4,31.47,31.31,31.46,445100.0,18.3018,18.3426,18.2493,18.3368,445100.0
2010-12-15 09:30:00,31.18,31.45,31.18,31.28,195800.0,18.1736,18.3309,18.1736,18.2318,195800.0
2010-12-15 10:00:00,31.28,31.31,31.22,31.22,123600.0,18.2318,18.2493,18.1969,18.1969,123600.0
2010-12-15 10:30:00,31.23,31.23,31.07,31.11,233300.0,18.2027,18.2027,18.1094,18.1328,233300.0
2010-12-15 11:00:00,31.11,31.15,31.09,31.15,232300.0,18.1328,18.1561,18.1211,18.1561,232300.0
2010-12-15 11:30:00,31.15,31.22,31.14,31.19,138200.0,18.1561,18.1969,18.1502,18.1794,138200.0
2010-12-15 12:00:00,31.19,31.27,31.17,31.25,182600.0,18.1794,18.226,18.1677,18.2144,182600.0
2010-12-15 12:30:00,31.25,31.32,31.22,31.26,184500.0,18.2144,18.2552,18.1969,18.2202,184500.0
2010-12-15 13:00:00,31.26,31.33,31.25,31.33,84600.0,18.2202,18.261,18.2144,18.261,84600.0
2010-12-15 13:30:00,31.32,31.34,31.24,31.29,92100.0,18.2552,18.2668,18.2085,18.2377,92100.0
2010-12-15 14:00:00,31.3,31.3,31.26,31.27,107800.0,18.2435,18.2435,18.2202,18.226,107800.0
2010-12-15 14:30:00,31.26,31.27,31.18,31.2,199800.0,18.2202,18.226,18.1736,18.1852,199800.0
2010-12-15 15:00:00,31.2,31.26,31.15,31.23,126600.0,18.1852,18.2202,18.1561,18.2027,126600.0
2010-12-15 15:30:00,31.22,31.24,31.17,31.21,316500.0,18.1969,18.2085,18.1677,18.191,316500.0
2010-12-16 09:30:00,31.19,31.34,31.07,31.09,133400.0,18.1794,18.2668,18.1094,18.1211,133400.0
2010-12-16 10:00:00,31.09,31.36,31.09,31.29,1225900.0,18.1211,18.2785,18.1211,18.2377,1225900.0
2010-12-16 10:30:00,31.29,31.75,31.29,31.72,608400.0,18.2377,18.5058,18.2377,18.4883,608400.0
2010-12-16 11:00:00,31.72,31.93,31.64,31.65,487400.0,18.4883,18.6107,18.4417,18.4475,487400.0
2010-12-16 11:30:00,31.65,31.66,31.52,31.58,314800.0,18.4475,18.4533,18.3717,18.4067,314800.0
2010-12-16 12:00:00,31.58,31.58,31.44,31.46,218300.0,18.4067,18.4067,18.3251,18.3368,218300.0
2010-12-16 12:30:00,31.46,31.62,31.45,31.59,154000.0,18.3368,18.43,18.3309,18.4125,154000.0
2010-12-16 13:00:00,31.59,31.6,31.55,31.58,116200.0,18.4125,18.4184,18.3892,18.4067,116200.0
2010-12-16 13:30:00,31.58,31.64,31.58,31.6,162500.0,18.4067,18.4417,18.4067,18.4184,162500.0
2010-12-16 14:00:00,31.6,31.71,31.59,31.67,277500.0,18.4184,18.4825,18.4125,18.4592,277500.0
2010-12-16 14:30:00,31.67,31.7,31.62,31.68,152200.0,18.4592,18.4766,18.43,18.465,152200.0
2010-12-16 15:00:00,31.68,31.75,31.67,31.74,197200.0,18.465,18.5058,18.4592,18.5,197200.0
2010-12-16 15:30:00,31.74,31.87,31.7,31.85,752000.0,18.5,18.5757,18.4766,18.5641,752000.0
2010-12-17 09:30:00,31.81,31.92,31.71,31.72,895100.0,18.5408,18.6049,18.4825,18.4883,895100.0
2010-12-17 10:00:00,31.72,31.76,31.65,31.69,275700.0,18.4883,18.5116,18.4475,18.4708,275700.0
2010-12-17 10:30:00,31.69,31.7,31.57,31.6,149500.0,18.4708,18.4766,18.4009,18.4184,149500.0
2010-12-17 11:00:00,31.6,31.64,31.58,31.62,111900.0,18.4184,18.4417,18.4067,18.43,111900.0
2010-12-17 11:30:00,31.62,31.76,31.62,31.72,145900.0,18.43,18.5116,18.43,18.4883,145900.0
2010-12-17 12:00:00,31.73,31.73,31.67,31.68,111800.0,18.4941,18.4941,18.4592,18.465,111800.0
2010-12-17 12:30:00,31.69,31.69,31.66,31.69,107400.0,18.4708,18.4708,18.4533,18.4708,107400.0
2010-12-17 13:00:00,31.69,31.75,31.68,31.71,168100.0,18.4708,18.5058,18.465,18.4825,168100.0
2010-12-17 13:30:00,31.71,31.78,31.7,31.78,98500.0,18.4825,18.5233,18.4766,18.5233,98500.0
2010-12-17 14:00:00,31.77,31.88,31.77,31.88,97000.0,18.5174,18.5816,18.5174,18.5816,97000.0
2010-12-17 14:30:00,31.88,31.88,31.83,31.85,164300.0,18.5816,18.5816,18.5524,18.5641,164300.0
2010-12-17 15:00:00,31.84,31.85,31.71,31.72,401600.0,18.5582,18.5641,18.4825,18.4883,401600.0
2010-12-17 15:30:00,31.72,31.74,31.57,31.67,1509200.0,18.4883,18.5,18.4009,18.4592,1509200.0
2010-12-20 09:30:00,31.84,31.89,31.63,31.68,154800.0,18.5582,18.5874,18.4358,18.465,154800.0
2010-12-20 10:00:00,31.67,31.68,31.48,31.57,259300.0,18.4592,18.465,18.3484,18.4009,259300.0
2010-12-20 10:30:00,31.58,31.69,31.57,31.59,156200.0,18.4067,18.4708,18.4009,18.4125,156200.0
2010-12-20 11:00:00,31.59,31.65,31.54,31.56,106900.0,18.4125,18.4475,18.3834,18.395,106900.0
2010-12-20 11:30:00,31.56,31.6,31.53,31.53,68700.0,18.395,18.4184,18.3776,18.3776,68700.0
2010-12-20 12:00:00,31.53,31.57,31.48,31.56,95500.0,18.3776,18.4009,18.3484,18.395,95500.0
2010-12-20 12:30:00,31.56,31.65,31.55,31.65,103800.0,18.395,18.4475,18.3892,18.4475,103800.0
2010-12-20 13:00:00,31.65,31.68,31.6,31.67,118800.0,18.4475,18.465,18.4184,18.4592,118800.0
2010-12-20 13:30:00,31.67,31.72,31.66,31.72,105600.0,18.4592,18.4883,18.4533,18.4883,105600.0
2010-12-20 14:00:00,31.71,31.8,31.7,31.74,171600.0,18.4825,18.5349,18.4766,18.5,171600.0
2010-12-20 14:30:00,31.74,31.77,31.69,31.73,91300.0,18.5,18.5174,18.4708,18.4941,91300.0
2010-12-20 15:00:00,31.73,31.73,31.55,31.55,217800.0,18.4941,18.4941,18.3892,18.3892,217800.0
2010-12-20 15:30:00,31.56,31.6,31.45,31.47,753900.0,18.395,18.4184,18.3309,18.3426,753900.0
2010-12-21 09:30:00,31.64,31.69,31.26,31.29,309900.0,18.4417,18.4708,18.2202,18.2377,309900.0
2010-12-21 10:00:00,31.3,31.36,31.17,31.35,278700.0,18.2435,18.2785,18.1677,18.2726,278700.0
2010-12-21 10:30:00,31.35,31.36,31.2,31.24,170100.0,18.2726,18.2785,18.1852,18.2085,170100.0
2010-12-21 11:00:00,31.24,31.25,31.15,31.16,241800.0,18.2085,18.2144,18.1561,18.1619,241800.0
2010-12-21 11:30:00,31.16,31.25,31.11,31.2,190500.0,18.1619,18.2144,18.1328,18.1852,190500.0
2010-12-21 12:00:00,31.21,31.21,31.15,31.16,105400.0,18.191,18.191,18.1561,18.1619,105400.0
2010-12-21 12:30:00,31.17,31.21,31.15,31.15,62500.0,18.1677,18.191,18.1561,18.1561,62500.0
2010-12-21 13:00:00,31.16,31.21,31.15,31.21,164200.0,18.1619,18.191,18.1561,18.191,164200.0
2010-12-21 13:30:00,31.21,31.22,31.18,31.19,152400.0,18.191,18.1969,18.1736,18.1794,152400.0
2010-12-21 14:00:00,31.2,31.21,31.08,31.1,182300.0,18.1852,18.191,18.1153,18.1269,182300.0
2010-12-21 14:30:00,31.1,31.12,31.07,31.12,116000.0,18.1269,18.1386,18.1094,18.1386,116000.0
2010-12-21 15:00:00,31.12,31.22,31.11,31.2,161700.0,18.1386,18.1969,18.1328,18.1852,161700.0
2010-12-21 15:30:00,31.2,31.24,31.18,31.24,373900.0,18.1852,18.2085,18.1736,18.2085,373900.0
2010-12-22 09:30:00,31.33,31.38,31.23,31.23,85600.0,18.261,18.2901,18.2027,18.2027,85600.0
2010-12-22 10:00:00,31.24,31.34,31.21,31.31,107400.0,18.2085,18.2668,18.191,18.2493,107400.0
2010-12-22 10:30:00,31.31,31.4,31.31,31.35,91500.0,18.2493,18.3018,18.2493,18.2726,91500.0
2010-12-22 11:00:00,31.35,31.39,31.3,31.39,60500.0,18.2726,18.296,18.2435,18.296,60500.0
2010-12-22 11:30:00,31.39,31.42,31.39,31.41,62900.0,18.296,18.3134,18.296,18.3076,62900.0
2010-12-22 12:00:00,31.41,31.46,31.4,31.46,61300.0,18.3076,18.3368,18.3018,18.3368,61300.0
2010-12-22 12:30:00,31.46,31.51,31.45,31.48,95800.0,18.3368,18.3659,18.3309,18.3484,95800.0
2010-12-22 13:00:00,31.48,31.53,31.47,31.53,76900.0,18.3484,18.3776,18.3426,18.3776,76900.0
2010-12-22 13:30:00,31.52,31.56,31.51,31.52,70700.0,18.3717,18.395,18.3659,18.3717,70700.0
2010-12-22 14:00:00,31.51,31.57,31.51,31.57,90700.0,18.3659,18.4009,18.3659,18.4009,90700.0
2010-12-22 14:30:00,31.56,31.61,31.54,31.6,126000.0,18.395,18.4242,18.3834,18.4184,126000.0
2010-12-22 15:00:00,31.59,31.61,31.59,31.6,115200.0,18.4125,18.4242,18.4125,18.4184,115200.0
2010-12-22 15:30:00,31.6,31.61,31.55,31.58,355900.0,18.4184,18.4242,18.3892,18.4067,355900.0
2010-12-23 09:30:00,31.49,31.54,31.38,31.45,137500.0,18.3542,18.3834,18.2901,18.3309,137500.0
2010-12-23 10:00:00,31.45,31.48,31.35,31.37,126600.0,18.3309,18.3484,18.2726,18.2843,126600.0
2010-12-23 10:30:00,31.39,31.42,31.35,31.37,74400.0,18.296,18.3134,18.2726,18.2843,74400.0
2010-12-23 11:00:00,31.37,31.43,31.35,31.39,77300.0,18.2843,18.3193,18.2726,18.296,77300.0
2010-12-23 11:30:00,31.4,31.4,31.33,31.38,110300.0,18.3018,18.3018,18.261,18.2901,110300.0
2010-12-23 12:00:00,31.38,31.39,31.33,31.37,106800.0,18.2901,18.296,18.261,18.2843,106800.0
2010-12-23 12:30:00,31.38,31.4,31.33,31.34,64300.0,18.2901,18.3018,18.261,18.2668,64300.0
2010-12-23 13:00:00,31.34,31.39,31.32,31.35,135300.0,18.2668,18.296,18.2552,18.2726,135300.0
2010-12-23 13:30:00,31.35,31.35,31.32,31.34,56600.0,18.2726,18.2726,18.2552,18.2668,56600.0
2010-12-23 14:00:00,31.34,31.35,31.24,31.28,99900.0,18.2668,18.2726,18.2085,18.2318,99900.0
2010-12-23 14:30:00,31.29,31.29,31.26,31.29,66100.0,18.2377,18.2377,18.2202,18.2377,66100.0
2010-12-23 15:00:00,31.28,31.36,31.26,31.36,191700.0,18.2318,18.2785,18.2202,18.2785,191700.0
2010-12-23 15:30:00,31.36,31.43,31.35,31.43,377300.0,18.2785,18.3193,18.2726,18.3193,377300.0
2010-12-27 09:30:00,31.32,31.4,31.25,31.35,100400.0,18.2552,18.3018,18.2144,18.2726,100400.0
2010-12-27 10:00:00,31.36,31.48,31.31,31.47,108000.0,18.2785,18.3484,18.2493,18.3426,108000.0
2010-12-27 10:30:00,31.47,31.48,31.44,31.45,62800.0,18.3426,18.3484,18.3251,18.3309,62800.0
2010-12-27 11:00:00,31.45,31.45,31.4,31.42,60400.0,18.3309,18.3309,18.3018,18.3134,60400.0
2010-12-27 11:30:00,31.42,31.46,31.41,31.45,43800.0,18.3134,18.3368,18.3076,18.3309,43800.0
2010-12-27 12:00:00,31.44,31.45,31.42,31.44,59400.0,18.3251,18.3309,18.3134,18.3251,59400.0
2010-12-27 12:30:00,31.44,31.46,31.44,31.45,49300.0,18.3251,18.3368,18.3251,18.3309,49300.0
2010-12-27 13:00:00,31.45,31.47,31.43,31.43,62500.0,18.3309,18.3426,18.3193,18.3193,62500.0
2010-12-27 13:30:00,31.44,31.47,31.43,31.46,43900.0,18.3251,18.3426,18.3193,18.3368,43900.0
2010-12-27 14:00:00,31.45,31.48,31.45,31.45,52300.0,18.3309,18.3484,18.3309,18.3309,52300.0
2010-12-27 14:30:00,31.46,31.48,31.45,31.45,111100.0,18.3368,18.3484,18.3309,18.3309,111100.0
2010-12-27 15:00:00,31.45,31.46,31.37,31.37,83200.0,18.3309,18.3368,18.2843,18.2843,83200.0
2010-12-27 15:30:00,31.37,31.43,31.36,31.42,148700.0,18.2843,18.3193,18.2785,18.3134,148700.0
2010-12-28 09:30:00,31.54,31.54,31.28,31.36,61100.0,18.3834,18.3834,18.2318,18.2785,61100.0
2010-12-28 10:00:00,31.35,31.35,31.26,31.32,62500.0,18.2726,18.2726,18.2202,18.2552,62500.0
2010-12-28 10:30:00,31.31,31.35,31.29,31.35,60000.0,18.2493,18.2726,18.2377,18.2726,60000.0
2010-12-28 11:00:00,31.35,31.42,31.35,31.41,91100.0,18.2726,18.3134,18.2726,18.3076,91100.0
2010-12-28 11:30:00,31.4,31.49,31.4,31.49,49500.0,18.3018,18.3542,18.3018,18.3542,49500.0
2010-12-28 12:00:00,31.48,31.52,31.48,31.48,57200.0,18.3484,18.3717,18.3484,18.3484,57200.0
2010-12-28 12:30:00,31.49,31.5,31.48,31.5,28500.0,18.3542,18.3601,18.3484,18.3601,28500.0
2010-12-28 13:00:00,31.5,31.52,31.49,31.52,56500.0,18.3601,18.3717,18.3542,18.3717,56500.0
2010-12-28 13:30:00,31.51,31.54,31.5,31.54,83300.0,18.3659,18.3834,18.3601,18.3834,83300.0
2010-12-28 14:00:00,31.54,31.55,31.52,31.55,39700.0,18.3834,18.3892,18.3717,18.3892,39700.0
2010-12-28 14:30:00,31.55,31.58,31.54,31.56,45900.0,18.3892,18.4067,18.3834,18.395,45900.0
2010-12-28 15:00:00,31.56,31.57,31.53,31.56,73200.0,18.395,18.4009,18.3776,18.395,73200.0
2010-12-28 15:30:00,31.56,31.57,31.53,31.55,148700.0,18.395,18.4009,18.3776,18.3892,148700.0
2010-12-29 09:30:00,31.58,31.62,31.38,31.4,102600.0,18.4067,18.43,18.2901,18.3018,102600.0
2010-12-29 10:00:00,31.39,31.4,31.33,31.39,83400.0,18.296,18.3018,18.261,18.296,83400.0
2010-12-29 10:30:00,31.38,31.39,31.31,31.31,62000.0,18.2901,18.296,18.2493,18.2493,62000.0
2010-12-29 11:00:00,31.32,31.36,31.31,31.36,58100.0,18.2552,18.2785,18.2493,18.2785,58100.0
2010-12-29 11:30:00,31.36,31.43,31.35,31.43,34200.0,18.2785,18.3193,18.2726,18.3193,34200.0
2010-12-29 12:00:00,31.43,31.46,31.43,31.44,38100.0,18.3193,18.3368,18.3193,18.3251,38100.0
2010-12-29 12:30:00,31.44,31.47,31.42,31.43,73800.0,18.3251,18.3426,18.3134,18.3193,73800.0
2010-12-29 13:00:00,31.44,31.46,31.43,31.45,26800.0,18.3251,18.3368,18.3193,18.3309,26800.0
2010-12-29 13:30:00,31.45,31.45,31.4,31.41,24000.0,18.3309,18.3309,18.3018,18.3076,24000.0
2010-12-29 14:00:00,31.41,31.41,31.4,31.41,33400.0,18.3076,18.3076,18.3018,18.3076,33400.0
2010-12-29 14:30:00,31.41,31.42,31.4,31.42,65700.0,18.3076,18.3134,18.3018,18.3134,65700.0
2010-12-29 15:00:00,31.41,31.45,31.41,31.43,66900.0,18.3076,18.3309,18.3076,18.3193,66900.0
2010-12-29 15:30:00,31.43,31.43,31.37,31.39,163200.0,18.3193,18.3193,18.2843,18.296,163200.0
2010-12-30 09:30:00,31.39,31.54,31.38,31.51,118700.0,18.296,18.3834,18.2901,18.3659,118700.0
2010-12-30 10:00:00,31.49,31.5,31.34,31.43,100800.0,18.3542,18.3601,18.2668,18.3193,100800.0
2010-12-30 10:30:00,31.43,31.43,31.37,31.42,56900.0,18.3193,18.3193,18.2843,18.3134,56900.0
2010-12-30 11:00:00,31.41,31.43,31.38,31.43,55600.0,18.3076,18.3193,18.2901,18.3193,55600.0
2010-12-30 11:30:00,31.43,31.47,31.4,31.45,78900.0,18.3193,18.3426,18.3018,18.3309,78900.0
2010-12-30 12:00:00,31.45,31.46,31.35,31.41,101900.0,18.3309,18.3368,18.2726,18.3076,101900.0
2010-12-30 12:30:00,31.41,31.42,31.39,31.42,43500.0,18.3076,18.3134,18.296,18.3134,43500.0
2010-12-30 13:00:00,31.41,31.42,31.35,31.41,47600.0,18.3076,18.3134,18.2726,18.3076,47600.0
2010-12-30 13:30:00,31.41,31.41,31.38,31.41,65100.0,18.3076,18.3076,18.2901,18.3076,65100.0
2010-12-30 14:00:00,31.41,31.45,31.39,31.44,38600.0,18.3076,18.3309,18.296,18.3251,38600.0
2010-12-30 14:30:00,31.45,31.49,31.43,31.46,70600.0,18.3309,18.3542,18.3193,18.3368,70600.0
2010-12-30 15:00:00,31.46,31.46,31.41,31.43,67700.0,18.3368,18.3368,18.3076,18.3193,67700.0
2010-12-30 15:30:00,31.43,31.43,31.38,31.4,198900.0,18.3193,18.3193,18.2901,18.3018,198900.0
2010-12-31 09:30:00,31.42,31.58,31.38,31.56,161900.0,18.3134,18.4067,18.2901,18.395,161900.0
2010-12-31 10:00:00,31.57,31.69,31.57,31.69,130200.0,18.4009,18.4708,18.4009,18.4708,130200.0
2010-12-31 10:30:00,31.68,31.75,31.66,31.75,83100.0,18.465,18.5058,18.4533,18.5058,83100.0
2010-12-31 11:00:00,31.75,31.82,31.74,31.8,156800.0,18.5058,18.5466,18.5,18.5349,156800.0
2010-12-31 11:30:00,31.8,31.84,31.79,31.83,88700.0,18.5349,18.5582,18.5291,18.5524,88700.0
2010-12-31 12:00:00,31.83,31.87,31.82,31.85,73000.0,18.5524,18.5757,18.5466,18.5641,73000.0
2010-12-31 12:30:00,31.85,31.86,31.84,31.85,81300.0,18.5641,18.5699,18.5582,18.5641,81300.0
2010-12-31 13:00:00,31.85,31.91,31.84,31.9,77700.0,18.5641,18.599,18.5582,18.5932,77700.0
2010-12-31 13:30:00,31.9,31.91,31.87,31.89,69000.0,18.5932,18.599,18.5757,18.5874,69000.0
2010-12-31 14:00:00,31.9,31.9,31.84,31.86,138700.0,18.5932,18.5932,18.5582,18.5699,138700.0
2010-12-31 14:30:00,31.86,31.86,31.83,31.83,69400.0,18.5699,18.5699,18.5524,18.5524,69400.0
2010-12-31 15:00:00,31.83,31.84,31.83,31.84,76100.0,18.5524,18.5582,18.5524,18.5582,76100.0
2010-12-31 15:30:00,31.84,31.85,31.74,31.82,576800.0,18.5582,18.5641,18.5,18.5466,576800.0
2011-01-03 09:30:00,32.01,32.06,31.66,31.84,211000.0,18.6573,18.6865,18.4533,18.5582,211000.0
2011-01-03 10:00:00,31.84,31.85,31.67,31.67,183500.0,18.5582,18.5641,18.4592,18.4592,183500.0
2011-01-03 10:30:00,31.67,31.67,31.56,31.6,239600.0,18.4592,18.4592,18.395,18.4184,239600.0
2011-01-03 11:00:00,31.61,31.76,31.58,31.76,105800.0,18.4242,18.5116,18.4067,18.5116,105800.0
2011-01-03 11:30:00,31.75,31.76,31.66,31.7,323500.0,18.5058,18.5116,18.4533,18.4766,323500.0
2011-01-03 12:00:00,31.71,31.79,31.7,31.77,147900.0,18.4825,18.5291,18.4766,18.5174,147900.0
2011-01-03 12:30:00,31.77,31.78,31.75,31.76,97700.0,18.5174,18.5233,18.5058,18.5116,97700.0
2011-01-03 13:00:00,31.75,31.84,31.74,31.81,136500.0,18.5058,18.5582,18.5,18.5408,136500.0
2011-01-03 13:30:00,31.81,31.82,31.8,31.8,50700.0,18.5408,18.5466,18.5349,18.5349,50700.0
2011-01-03 14:00:00,31.8,31.81,31.72,31.72,152200.0,18.5349,18.5408,18.4883,18.4883,152200.0
2011-01-03 14:30:00,31.73,31.75,31.66,31.73,132500.0,18.4941,18.5058,18.4533,18.4941,132500.0
2011-01-03 15:00:00,31.74,31.78,31.71,31.73,105200.0,18.5,18.5233,18.4825,18.4941,105200.0
2011-01-03 15:30:00,31.73,31.85,31.72,31.78,505900.0,18.4941,18.5641,18.4883,18.5233,505900.0
2011-01-04 09:30:00,31.8,31.8,31.29,31.41,442300.0,18.5349,18.5349,18.2377,18.3076,442300.0
2011-01-04 10:00:00,31.42,31.55,31.35,31.41,173100.0,18.3134,18.3892,18.2726,18.3076,173100.0
2011-01-04 10:30:00,31.42,31.49,31.39,31.49,255400.0,18.3134,18.3542,18.296,18.3542,255400.0
2011-01-04 11:00:00,31.48,31.71,31.48,31.71,218600.0,18.3484,18.4825,18.3484,18.4825,218600.0
2011-01-04 11:30:00,31.71,31.87,31.7,31.74,179400.0,18.4825,18.5757,18.4766,18.5,179400.0
2011-01-04 12:00:00,31.74,31.75,31.6,31.64,184900.0,18.5,18.5058,18.4184,18.4417,184900.0
2011-01-04 12:30:00,31.65,31.68,31.58,31.6,154700.0,18.4475,18.465,18.4067,18.4184,154700.0
2011-01-04 13:00:00,31.6,31.6,31.57,31.6,94900.0,18.4184,18.4184,18.4009,18.4184,94900.0
2011-01-04 13:30:00,31.6,31.61,31.56,31.57,125700.0,18.4184,18.4242,18.395,18.4009,125700.0
2011-01-04 14:00:00,31.57,31.6,31.56,31.6,125800.0,18.4009,18.4184,18.395,18.4184,125800.0
2011-01-04 14:30:00,31.6,31.64,31.57,31.64,165300.0,18.4184,18.4417,18.4009,18.4417,165300.0
2011-01-04 15:00:00,31.64,31.67,31.6,31.62,131700.0,18.4417,18.4592,18.4184,18.43,131700.0
2011-01-04 15:30:00,31.62,31.66,31.57,31.59,671500.0,18.43,18.4533,18.4009,18.4125,671500.0
2011-01-05 09:30:00,31.45,31.64,31.4,31.6,250700.0,18.3309,18.4417,18.3018,18.4184,250700.0
2011-01-05 10:00:00,31.61,31.63,31.31,31.36,256700.0,18.4242,18.4358,18.2493,18.2785,256700.0
2011-01-05 10:30:00,31.36,31.4,31.3,31.38,142900.0,18.2785,18.3018,18.2435,18.2901,142900.0
2011-01-05 11:00:00,31.38,31.45,31.35,31.45,148700.0,18.2901,18.3309,18.2726,18.3309,148700.0
2011-01-05 11:30:00,31.45,31.5,31.35,31.38,263900.0,18.3309,18.3601,18.2726,18.2901,263900.0
2011-01-05 12:00:00,31.39,31.4,31.32,31.33,106800.0,18.296,18.3018,18.2552,18.261,106800.0
2011-01-05 12:30:00,31.33,31.34,31.25,31.25,160300.0,18.261,18.2668,18.2144,18.2144,160300.0
2011-01-05 13:00:00,31.26,31.32,31.23,31.32,211000.0,18.2202,18.2552,18.2027,18.2552,211000.0
2011-01-05 13:30:00,31.31,31.32,31.26,31.28,189500.0,18.2493,18.2552,18.2202,18.2318,189500.0
2011-01-05 14:00:00,31.28,31.37,31.25,31.33,387400.0,18.2318,18.2843,18.2144,18.261,387400.0
2011-01-05 14:30:00,31.32,31.39,31.32,31.39,152200.0,18.2552,18.296,18.2552,18.296,152200.0
2011-01-05 15:00:00,31.39,31.39,31.32,31.32,319400.0,18.296,18.296,18.2552,18.2552,319400.0
2011-01-05 15:30:00,31.32,31.39,31.28,31.31,373900.0,18.2552,18.296,18.2318,18.2493,373900.0
2011-01-06 09:30:00,31.37,31.42,31.15,31.31,340700.0,18.2843,18.3134,18.1561,18.2493,340700.0
2011-01-06 10:00:00,31.3,31.34,31.2,31.24,315700.0,18.2435,18.2668,18.1852,18.2085,315700.0
2011-01-06 10:30:00,31.24,31.24,31.09,31.14,229100.0,18.2085,18.2085,18.1211,18.1502,229100.0
2011-01-06 11:00:00,31.16,31.19,31.11,31.18,167300.0,18.1619,18.1794,18.1328,18.1736,167300.0
2011-01-06 11:30:00,31.18,31.23,31.14,31.15,123700.0,18.1736,18.2027,18.1502,18.1561,123700.0
2011-01-06 12:00:00,31.14,31.3,31.1,31.3,226200.0,18.1502,18.2435,18.1269,18.2435,226200.0
2011-01-06 12:30:00,31.3,31.4,31.25,31.38,425100.0,18.2435,18.3018,18.2144,18.2901,425100.0
2011-01-06 13:00:00,31.38,31.38,31.27,31.28,76500.0,18.2901,18.2901,18.226,18.2318,76500.0
2011-01-06 13:30:00,31.28,31.33,31.23,31.31,128500.0,18.2318,18.261,18.2027,18.2493,128500.0
2011-01-06 14:00:00,31.31,31.33,31.25,31.26,132400.0,18.2493,18.261,18.2144,18.2202,132400.0
2011-01-06 14:30:00,31.26,31.28,31.24,31.24,159400.0,18.2202,18.2318,18.2085,18.2085,159400.0
2011-01-06 15:00:00,31.24,31.25,31.17,31.19,201900.0,18.2085,18.2144,18.1677,18.1794,201900.0
2011-01-06 15:30:00,31.19,31.26,31.16,31.24,730900.0,18.1794,18.2202,18.1619,18.2085,730900.0
2011-01-07 09:30:00,31.31,31.35,31.1,31.1,500300.0,18.2493,18.2726,18.1269,18.1269,500300.0
2011-01-07 10:00:00,31.1,31.17,31.02,31.14,228300.0,18.1269,18.1677,18.0803,18.1502,228300.0
2011-01-07 10:30:00,31.15,31.18,31.08,31.1,248900.0,18.1561,18.1736,18.1153,18.1269,248900.0
2011-01-07 11:00:00,31.09,31.14,31.0,31.04,243600.0,18.1211,18.1502,18.0686,18.092,243600.0
2011-01-07 11:30:00,31.05,31.05,30.91,31.0,223900.0,18.0978,18.0978,18.0162,18.0686,223900.0
2011-01-07 12:00:00,31.0,31.1,30.97,31.04,113400.0,18.0686,18.1269,18.0512,18.092,113400.0
2011-01-07 12:30:00,31.04,31.07,30.96,30.97,194400.0,18.092,18.1094,18.0453,18.0512,194400.0
2011-01-07 13:00:00,30.98,30.98,30.94,30.96,119200.0,18.057,18.057,18.0337,18.0453,119200.0
2011-01-07 13:30:00,30.96,31.04,30.95,31.03,70100.0,18.0453,18.092,18.0395,18.0861,70100.0
2011-01-07 14:00:00,31.03,31.12,31.03,31.11,61100.0,18.0861,18.1386,18.0861,18.1328,61100.0
2011-01-07 14:30:00,31.11,31.22,31.11,31.19,148900.0,18.1328,18.1969,18.1328,18.1794,148900.0
2011-01-07 15:00:00,31.19,31.19,31.11,31.18,228400.0,18.1794,18.1794,18.1328,18.1736,228400.0
2011-01-07 15:30:00,31.19,31.58,31.16,31.54,1140800.0,18.1794,18.4067,18.1619,18.3834,1140800.0
2011-01-10 09:30:00,31.5,31.5,31.17,31.21,253600.0,18.3601,18.3601,18.1677,18.191,253600.0
2011-01-10 10:00:00,31.2,31.2,31.11,31.17,172100.0,18.1852,18.1852,18.1328,18.1677,172100.0
2011-01-10 10:30:00,31.18,31.28,31.15,31.28,145600.0,18.1736,18.2318,18.1561,18.2318,145600.0
2011-01-10 11:00:00,31.27,31.29,31.18,31.26,229800.0,18.226,18.2377,18.1736,18.2202,229800.0
2011-01-10 11:30:00,31.27,31.42,31.24,31.41,199600.0,18.226,18.3134,18.2085,18.3076,199600.0
2011-01-10 12:00:00,31.41,31.55,31.4,31.54,256800.0,18.3076,18.3892,18.3018,18.3834,256800.0
2011-01-10 12:30:00,31.53,31.64,31.5,31.58,296800.0,18.3776,18.4417,18.3601,18.4067,296800.0
2011-01-10 13:00:00,31.58,31.61,31.52,31.55,140100.0,18.4067,18.4242,18.3717,18.3892,140100.0
2011-01-10 13:30:00,31.55,31.65,31.54,31.6,220400.0,18.3892,18.4475,18.3834,18.4184,220400.0
2011-01-10 14:00:00,31.59,31.6,31.5,31.51,90900.0,18.4125,18.4184,18.3601,18.3659,90900.0
2011-01-10 14:30:00,31.52,31.58,31.51,31.56,129500.0,18.3717,18.4067,18.3659,18.395,129500.0
2011-01-10 15:00:00,31.55,31.58,31.53,31.54,218700.0,18.3892,18.4067,18.3776,18.3834,218700.0
2011-01-10 15:30:00,31.54,31.65,31.54,31.59,419400.0,18.3834,18.4475,18.3834,18.4125,419400.0
2011-01-11 09:30:00,31.63,31.66,31.49,31.5,182100.0,18.4358,18.4533,18.3542,18.3601,182100.0
2011-01-11 10:00:00,31.49,31.62,31.45,31.62,154700.0,18.3542,18.43,18.3309,18.43,154700.0
2011-01-11 10:30:00,31.61,31.86,31.61,31.86,348800.0,18.4242,18.5699,18.4242,18.5699,348800.0
2011-01-11 11:00:00,31.85,31.94,31.84,31.88,277800.0,18.5641,18.6165,18.5582,18.5816,277800.0
2011-01-11 11:30:00,31.88,31.88,31.85,31.86,122200.0,18.5816,18.5816,18.5641,18.5699,122200.0
2011-01-11 12:00:00,31.85,31.94,31.85,31.92,190500.0,18.5641,18.6165,18.5641,18.6049,190500.0
2011-01-11 12:30:00,31.92,31.93,31.91,31.91,59500.0,18.6049,18.6107,18.599,18.599,59500.0
2011-01-11 13:00:00,31.92,31.92,31.76,31.8,167100.0,18.6049,18.6049,18.5116,18.5349,167100.0
2011-01-11 13:30:00,31.8,31.81,31.72,31.74,88900.0,18.5349,18.5408,18.4883,18.5,88900.0
2011-01-11 14:00:00,31.74,31.77,31.71,31.74,64900.0,18.5,18.5174,18.4825,18.5,64900.0
2011-01-11 14:30:00,31.73,31.77,31.73,31.76,81000.0,18.4941,18.5174,18.4941,18.5116,81000.0
2011-01-11 15:00:00,31.76,31.87,31.76,31.86,140200.0,18.5116,18.5757,18.5116,18.5699,140200.0
2011-01-11 15:30:00,31.85,31.95,31.84,31.92,516500.0,18.5641,18.6224,18.5582,18.6049,516500.0
2011-01-12 09:30:00,31.93,32.1,31.93,32.03,133200.0,18.6107,18.7098,18.6107,18.669,133200.0
2011-01-12 10:00:00,32.03,32.32,32.03,32.25,235200.0,18.669,18.838,18.669,18.7972,235200.0
2011-01-12 10:30:00,32.24,32.38,32.23,32.38,146300.0,18.7914,18.873,18.7856,18.873,146300.0
2011-01-12 11:00:00,32.38,32.43,32.3,32.32,205800.0,18.873,18.9021,18.8264,18.838,205800.0
2011-01-12 11:30:00,32.32,32.32,32.19,32.19,60300.0,18.838,18.838,18.7622,18.7622,60300.0
2011-01-12 12:00:00,32.18,32.26,32.16,32.25,78900.0,18.7564,18.803,18.7448,18.7972,78900.0
2011-01-12 12:30:00,32.25,32.25,32.17,32.2,70400.0,18.7972,18.7972,18.7506,18.7681,70400.0
2011-01-12 13:00:00,32.2,32.27,32.15,32.16,81600.0,18.7681,18.8089,18.7389,18.7448,81600.0
2011-01-12 13:30:00,32.15,32.16,32.06,32.07,190500.0,18.7389,18.7448,18.6865,18.6923,190500.0
2011-01-12 14:00:00,32.07,32.15,32.07,32.1,118500.0,18.6923,18.7389,18.6923,18.7098,118500.0
2011-01-12 14:30:00,32.1,32.14,32.09,32.14,72500.0,18.7098,18.7331,18.704,18.7331,72500.0
2011-01-12 15:00:00,32.14,32.14,32.02,32.04,194300.0,18.7331,18.7331,18.6632,18.6748,194300.0
2011-01-12 15:30:00,32.04,32.16,32.02,32.15,475700.0,18.6748,18.7448,18.6632,18.7389,475700.0
2011-01-13 09:30:00,32.08,32.21,32.05,32.17,95000.0,18.6981,18.7739,18.6806,18.7506,95000.0
2011-01-13 10:00:00,32.17,32.18,31.66,31.66,272000.0,18.7506,18.7564,18.4533,18.4533,272000.0
2011-01-13 10:30:00,31.66,31.8,31.66,31.72,211100.0,18.4533,18.5349,18.4533,18.4883,211100.0
2011-01-13 11:00:00,31.73,31.76,31.6,31.6,253500.0,18.4941,18.5116,18.4184,18.4184,253500.0
2011-01-13 11:30:00,31.6,31.71,31.6,31.7,231200.0,18.4184,18.4825,18.4184,18.4766,231200.0
2011-01-13 12:00:00,31.7,31.72,31.68,31.7,131200.0,18.4766,18.4883,18.465,18.4766,131200.0
2011-01-13 12:30:00,31.71,31.75,31.69,31.71,154400.0,18.4825,18.5058,18.4708,18.4825,154400.0
2011-01-13 13:00:00,31.71,31.71,31.6,31.61,121500.0,18.4825,18.4825,18.4184,18.4242,121500.0
2011-01-13 13:30:00,31.61,31.62,31.56,31.56,123200.0,18.4242,18.43,18.395,18.395,123200.0
2011-01-13 14:00:00,31.56,31.59,31.53,31.56,79000.0,18.395,18.4125,18.3776,18.395,79000.0
2011-01-13 14:30:00,31.57,31.6,31.55,31.55,116600.0,18.4009,18.4184,18.3892,18.3892,116600.0
2011-01-13 15:00:00,31.56,31.62,31.55,31.58,179800.0,18.395,18.43,18.3892,18.4067,179800.0
2011-01-13 15:30:00,31.58,31.58,31.5,31.57,646800.0,18.4067,18.4067,18.3601,18.4009,646800.0
2011-01-14 09:30:00,31.49,31.6,31.41,31.58,148200.0,18.3542,18.4184,18.3076,18.4067,148200.0
2011-01-14 10:00:00,31.58,31.62,31.43,31.43,132100.0,18.4067,18.43,18.3193,18.3193,132100.0
2011-01-14 10:30:00,31.43,31.56,31.42,31.53,124400.0,18.3193,18.395,18.3134,18.3776,124400.0
2011-01-14 11:00:00,31.53,31.6,31.47,31.49,145300.0,18.3776,18.4184,18.3426,18.3542,145300.0
2011-01-14 11:30:00,31.48,31.54,31.47,31.53,83300.0,18.3484,18.3834,18.3426,18.3776,83300.0
2011-01-14 12:00:00,31.52,31.6,31.52,31.58,82500.0,18.3717,18.4184,18.3717,18.4067,82500.0
2011-01-14 12:30:00,31.58,31.66,31.56,31.59,83500.0,18.4067,18.4533,18.395,18.4125,83500.0
2011-01-14 13:00:00,31.59,31.59,31.48,31.49,60400.0,18.4125,18.4125,18.3484,18.3542,60400.0
2011-01-14 13:30:00,31.49,31.54,31.45,31.52,109700.0,18.3542,18.3834,18.3309,18.3717,109700.0
2011-01-14 14:00:00,31.52,31.55,31.52,31.53,80100.0,18.3717,18.3892,18.3717,18.3776,80100.0
2011-01-14 14:30:00,31.54,31.58,31.53,31.57,100100.0,18.3834,18.4067,18.3776,18.4009,100100.0
2011-01-14 15:00:00,31.57,31.61,31.56,31.56,122500.0,18.4009,18.4242,18.395,18.395,122500.0
2011-01-14 15:30:00,31.56,31.63,31.56,31.6,263400.0,18.395,18.4358,18.395,18.4184,263400.0
2011-01-18 09:30:00,31.67,31.85,31.52,31.55,211700.0,18.4592,18.5641,18.3717,18.3892,211700.0
2011-01-18 10:00:00,31.56,31.6,31.5,31.52,175800.0,18.395,18.4184,18.3601,18.3717,175800.0
2011-01-18 10:30:00,31.52,31.52,31.43,31.49,218500.0,18.3717,18.3717,18.3193,18.3542,218500.0
2011-01-18 11:00:00,31.5,31.51,31.44,31.44,222900.0,18.3601,18.3659,18.3251,18.3251,222900.0
2011-01-18 11:30:00,31.45,31.51,31.42,31.5,171800.0,18.3309,18.3659,18.3134,18.3601,171800.0
2011-01-18 12:00:00,31.5,31.5,31.44,31.44,136600.0,18.3601,18.3601,18.3251,18.3251,136600.0
2011-01-18 12:30:00,31.45,31.51,31.43,31.49,138800.0,18.3309,18.3659,18.3193,18.3542,138800.0
2011-01-18 13:00:00,31.49,31.5,31.45,31.46,218900.0,18.3542,18.3601,18.3309,18.3368,218900.0
2011-01-18 13:30:00,31.47,31.47,31.34,31.35,133900.0,18.3426,18.3426,18.2668,18.2726,133900.0
2011-01-18 14:00:00,31.35,31.41,31.32,31.32,158000.0,18.2726,18.3076,18.2552,18.2552,158000.0
2011-01-18 14:30:00,31.33,31.33,31.23,31.31,282200.0,18.261,18.261,18.2027,18.2493,282200.0
2011-01-18 15:00:00,31.31,31.34,31.3,31.3,291700.0,18.2493,18.2668,18.2435,18.2435,291700.0
2011-01-18 15:30:00,31.31,31.38,31.27,31.33,762500.0,18.2493,18.2901,18.226,18.261,762500.0
2011-01-19 09:30:00,31.31,31.55,31.31,31.52,201100.0,18.2493,18.3892,18.2493,18.3717,201100.0
2011-01-19 10:00:00,31.53,31.63,31.49,31.57,156200.0,18.3776,18.4358,18.3542,18.4009,156200.0
2011-01-19 10:30:00,31.58,31.64,31.54,31.63,159900.0,18.4067,18.4417,18.3834,18.4358,159900.0
2011-01-19 11:00:00,31.63,31.64,31.58,31.63,61200.0,18.4358,18.4417,18.4067,18.4358,61200.0
2011-01-19 11:30:00,31.62,31.71,31.57,31.7,156100.0,18.43,18.4825,18.4009,18.4766,156100.0
2011-01-19 12:00:00,31.69,31.8,31.69,31.77,149000.0,18.4708,18.5349,18.4708,18.5174,149000.0
2011-01-19 12:30:00,31.77,31.77,31.61,31.68,168200.0,18.5174,18.5174,18.4242,18.465,168200.0
2011-01-19 13:00:00,31.68,31.75,31.64,31.72,69800.0,18.465,18.5058,18.4417,18.4883,69800.0
2011-01-19 13:30:00,31.71,31.75,31.7,31.72,49900.0,18.4825,18.5058,18.4766,18.4883,49900.0
2011-01-19 14:00:00,31.72,31.78,31.71,31.77,136400.0,18.4883,18.5233,18.4825,18.5174,136400.0
2011-01-19 14:30:00,31.77,31.8,31.75,31.79,182000.0,18.5174,18.5349,18.5058,18.5291,182000.0
2011-01-19 15:00:00,31.78,31.8,31.73,31.77,220500.0,18.5233,18.5349,18.4941,18.5174,220500.0
2011-01-19 15:30:00,31.77,31.8,31.71,31.74,384600.0,18.5174,18.5349,18.4825,18.5,384600.0
2011-01-20 09:30:00,31.78,32.19,31.78,32.13,256000.0,18.5233,18.7622,18.5233,18.7273,256000.0
2011-01-20 10:00:00,32.14,32.15,31.85,32.01,149900.0,18.7331,18.7389,18.5641,18.6573,149900.0
2011-01-20 10:30:00,32.01,32.11,32.0,32.07,119700.0,18.6573,18.7156,18.6515,18.6923,119700.0
2011-01-20 11:00:00,32.08,32.11,32.05,32.07,168300.0,18.6981,18.7156,18.6806,18.6923,168300.0
2011-01-20 11:30:00,32.07,32.19,32.04,32.19,101700.0,18.6923,18.7622,18.6748,18.7622,101700.0
2011-01-20 12:00:00,32.19,32.25,32.17,32.24,106100.0,18.7622,18.7972,18.7506,18.7914,106100.0
2011-01-20 12:30:00,32.24,32.29,32.21,32.28,99700.0,18.7914,18.8205,18.7739,18.8147,99700.0
2011-01-20 13:00:00,32.27,32.28,32.18,32.24,137700.0,18.8089,18.8147,18.7564,18.7914,137700.0
2011-01-20 13:30:00,32.24,32.31,32.2,32.2,187600.0,18.7914,18.8322,18.7681,18.7681,187600.0
2011-01-20 14:00:00,32.2,32.26,32.17,32.24,117200.0,18.7681,18.803,18.7506,18.7914,117200.0
2011-01-20 14:30:00,32.24,32.26,32.18,32.22,126000.0,18.7914,18.803,18.7564,18.7797,126000.0
2011-01-20 15:00:00,32.21,32.22,32.13,32.14,88300.0,18.7739,18.7797,18.7273,18.7331,88300.0
2011-01-20 15:30:00,32.15,32.17,32.07,32.17,242800.0,18.7389,18.7506,18.6923,18.7506,242800.0
2011-01-21 09:30:00,32.49,32.49,32.22,32.25,707800.0,18.9371,18.9371,18.7797,18.7972,707800.0
2011-01-21 10:00:00,32.25,32.3,32.22,32.25,186200.0,18.7972,18.8264,18.7797,18.7972,186200.0
2011-01-21 10:30:00,32.24,32.36,32.21,32.35,118100.0,18.7914,18.8613,18.7739,18.8555,118100.0
2011-01-21 11:00:00,32.34,32.35,32.23,32.29,124100.0,18.8497,18.8555,18.7856,18.8205,124100.0
2011-01-21 11:30:00,32.3,32.3,32.24,32.29,70400.0,18.8264,18.8264,18.7914,18.8205,70400.0
2011-01-21 12:00:00,32.29,32.34,32.24,32.28,114500.0,18.8205,18.8497,18.7914,18.8147,114500.0
2011-01-21 12:30:00,32.28,32.31,32.26,32.29,161900.0,18.8147,18.8322,18.803,18.8205,161900.0
2011-01-21 13:00:00,32.29,32.29,32.22,32.24,117300.0,18.8205,18.8205,18.7797,18.7914,117300.0
2011-01-21 13:30:00,32.23,32.29,32.21,32.24,102800.0,18.7856,18.8205,18.7739,18.7914,102800.0
2011-01-21 14:00:00,32.24,32.28,32.22,32.28,228100.0,18.7914,18.8147,18.7797,18.8147,228100.0
2011-01-21 14:30:00,32.28,32.38,32.27,32.3,219700.0,18.8147,18.873,18.8089,18.8264,219700.0
2011-01-21 15:00:00,32.3,32.37,32.29,32.35,524900.0,18.8264,18.8672,18.8205,18.8555,524900.0
2011-01-21 15:30:00,32.35,32.46,32.35,32.45,655300.0,18.8555,18.9196,18.8555,18.9138,655300.0
2011-01-24 09:30:00,32.38,32.6,32.36,32.46,203600.0,18.873,19.0012,18.8613,18.9196,203600.0
2011-01-24 10:00:00,32.45,32.54,32.45,32.49,146800.0,18.9138,18.9662,18.9138,18.9371,146800.0
2011-01-24 10:30:00,32.49,32.51,32.46,32.5,84800.0,18.9371,18.9488,18.9196,18.9429,84800.0
2011-01-24 11:00:00,32.49,32.52,32.47,32.48,112300.0,18.9371,18.9546,18.9254,18.9313,112300.0
2011-01-24 11:30:00,32.49,32.53,32.46,32.51,161100.0,18.9371,18.9604,18.9196,18.9488,161100.0
2011-01-24 12:00:00,32.5,32.58,32.5,32.53,92100.0,18.9429,18.9896,18.9429,18.9604,92100.0
2011-01-24 12:30:00,32.53,32.58,32.53,32.58,46800.0,18.9604,18.9896,18.9604,18.9896,46800.0
2011-01-24 13:00:00,32.57,32.66,32.57,32.65,91300.0,18.9837,19.0362,18.9837,19.0304,91300.0
2011-01-24 13:30:00,32.64,32.7,32.64,32.7,94500.0,19.0245,19.0595,19.0245,19.0595,94500.0
2011-01-24 14:00:00,32.69,32.78,32.69,32.74,137000.0,19.0537,19.1061,19.0537,19.0828,137000.0
2011-01-24 14:30:00,32.74,32.75,32.68,32.69,194300.0,19.0828,19.0886,19.0478,19.0537,194300.0
2011-01-24 15:00:00,32.69,32.7,32.58,32.59,188300.0,19.0537,19.0595,18.9896,18.9954,188300.0
2011-01-24 15:30:00,32.59,32.71,32.58,32.71,421400.0,18.9954,19.0653,18.9896,19.0653,421400.0
2011-01-25 09:30:00,32.67,32.77,32.57,32.76,128100.0,19.042,19.1003,18.9837,19.0945,128100.0
2011-01-25 10:00:00,32.77,32.85,32.68,32.73,246300.0,19.1003,19.1469,19.0478,19.077,246300.0
2011-01-25 10:30:00,32.73,32.76,32.68,32.7,88000.0,19.077,19.0945,19.0478,19.0595,88000.0
2011-01-25 11:00:00,32.71,32.72,32.58,32.58,139700.0,19.0653,19.0712,18.9896,18.9896,139700.0
2011-01-25 11:30:00,32.58,32.65,32.55,32.59,154000.0,18.9896,19.0304,18.9721,18.9954,154000.0
2011-01-25 12:00:00,32.58,32.6,32.56,32.58,98200.0,18.9896,19.0012,18.9779,18.9896,98200.0
2011-01-25 12:30:00,32.59,32.6,32.53,32.59,70600.0,18.9954,19.0012,18.9604,18.9954,70600.0
2011-01-25 13:00:00,32.58,32.61,32.49,32.58,117100.0,18.9896,19.007,18.9371,18.9896,117100.0
2011-01-25 13:30:00,32.57,32.59,32.52,32.55,81600.0,18.9837,18.9954,18.9546,18.9721,81600.0
2011-01-25 14:00:00,32.54,32.55,32.49,32.5,186700.0,18.9662,18.9721,18.9371,18.9429,186700.0
2011-01-25 14:30:00,32.5,32.53,32.47,32.49,231300.0,18.9429,18.9604,18.9254,18.9371,231300.0
2011-01-25 15:00:00,32.49,32.56,32.49,32.51,212500.0,18.9371,18.9779,18.9371,18.9488,212500.0
2011-01-25 15:30:00,32.51,32.54,32.46,32.5,674700.0,18.9488,18.9662,18.9196,18.9429,674700.0
2011-01-26 09:30:00,32.53,32.59,32.45,32.51,263100.0,18.9604,18.9954,18.9138,18.9488,263100.0
2011-01-26 10:00:00,32.51,32.63,32.49,32.62,158400.0,18.9488,19.0187,18.9371,19.0129,158400.0
2011-01-26 10:30:00,32.62,32.64,32.56,32.61,61400.0,19.0129,19.0245,18.9779,19.007,61400.0
2011-01-26 11:00:00,32.62,32.65,32.48,32.49,149800.0,19.0129,19.0304,18.9313,18.9371,149800.0
2011-01-26 11:30:00,32.5,32.51,32.42,32.5,101000.0,18.9429,18.9488,18.8963,18.9429,101000.0
2011-01-26 12:00:00,32.5,32.51,32.45,32.51,36500.0,18.9429,18.9488,18.9138,18.9488,36500.0
2011-01-26 12:30:00,32.51,32.57,32.45,32.55,57300.0,18.9488,18.9837,18.9138,18.9721,57300.0
2011-01-26 13:00:00,32.56,32.58,32.5,32.5,55300.0,18.9779,18.9896,18.9429,18.9429,55300.0
2011-01-26 13:30:00,32.5,32.52,32.47,32.47,80600.0,18.9429,18.9546,18.9254,18.9254,80600.0
2011-01-26 14:00:00,32.47,32.53,32.45,32.46,225900.0,18.9254,18.9604,18.9138,18.9196,225900.0
2011-01-26 14:30:00,32.47,32.52,32.45,32.48,165000.0,18.9254,18.9546,18.9138,18.9313,165000.0
2011-01-26 15:00:00,32.48,32.52,32.47,32.5,160400.0,18.9313,18.9546,18.9254,18.9429,160400.0
2011-01-26 15:30:00,32.49,32.59,32.48,32.56,336200.0,18.9371,18.9954,18.9313,18.9779,336200.0
2011-01-27 09:30:00,32.6,32.71,32.51,32.65,106700.0,19.0012,19.0653,18.9488,19.0304,106700.0
2011-01-27 10:00:00,32.65,32.72,32.62,32.66,228300.0,19.0304,19.0712,19.0129,19.0362,228300.0
2011-01-27 10:30:00,32.66,32.66,32.54,32.64,102500.0,19.0362,19.0362,18.9662,19.0245,102500.0
2011-01-27 11:00:00,32.64,32.69,32.58,32.59,126300.0,19.0245,19.0537,18.9896,18.9954,126300.0
2011-01-27 11:30:00,32.59,32.62,32.58,32.61,110800.0,18.9954,19.0129,18.9896,19.007,110800.0
2011-01-27 12:00:00,32.61,32.62,32.56,32.59,45500.0,19.007,19.0129,18.9779,18.9954,45500.0
2011-01-27 12:30:00,32.59,32.63,32.55,32.56,70200.0,18.9954,19.0187,18.9721,18.9779,70200.0
2011-01-27 13:00:00,32.55,32.56,32.49,32.56,59100.0,18.9721,18.9779,18.9371,18.9779,59100.0
2011-01-27 13:30:00,32.56,32.63,32.56,32.62,65000.0,18.9779,19.0187,18.9779,19.0129,65000.0
2011-01-27 14:00:00,32.63,32.7,32.61,32.65,106900.0,19.0187,19.0595,19.007,19.0304,106900.0
2011-01-27 14:30:00,32.65,32.78,32.65,32.74,131400.0,19.0304,19.1061,19.0304,19.0828,131400.0
2011-01-27 15:00:00,32.75,32.75,32.68,32.7,102800.0,19.0886,19.0886,19.0478,19.0595,102800.0
2011-01-27 15:30:00,32.7,32.7,32.57,32.61,465300.0,19.0595,19.0595,18.9837,19.007,465300.0
2011-01-28 09:30:00,32.66,32.75,32.59,32.63,79800.0,19.0362,19.0886,18.9954,19.0187,79800.0
2011-01-28 10:00:00,32.63,32.64,32.49,32.53,38900.0,19.0187,19.0245,18.9371,18.9604,38900.0
2011-01-28 10:30:00,32.53,32.56,32.47,32.54,117200.0,18.9604,18.9779,18.9254,18.9662,117200.0
2011-01-28 11:00:00,32.53,32.57,32.45,32.45,61300.0,18.9604,18.9837,18.9138,18.9138,61300.0
2011-01-28 11:30:00,32.45,32.48,32.4,32.45,113900.0,18.9138,18.9313,18.8846,18.9138,113900.0
2011-01-28 12:00:00,32.45,32.45,32.31,32.31,167800.0,18.9138,18.9138,18.8322,18.8322,167800.0
2011-01-28 12:30:00,32.31,32.34,32.27,32.3,181100.0,18.8322,18.8497,18.8089,18.8264,181100.0
2011-01-28 13:00:00,32.3,32.37,32.25,32.34,262900.0,18.8264,18.8672,18.7972,18.8497,262900.0
2011-01-28 13:30:00,32.34,32.48,32.34,32.47,167400.0,18.8497,18.9313,18.8497,18.9254,167400.0
2011-01-28 14:00:00,32.46,32.46,32.38,32.42,99300.0,18.9196,18.9196,18.873,18.8963,99300.0
2011-01-28 14:30:00,32.42,32.5,32.35,32.37,127400.0,18.8963,18.9429,18.8555,18.8672,127400.0
2011-01-28 15:00:00,32.37,32.49,32.36,32.39,259500.0,18.8672,18.9371,18.8613,18.8788,259500.0
2011-01-28 15:30:00,32.39,32.44,32.36,32.41,342600.0,18.8788,18.908,18.8613,18.8905,342600.0
2011-01-31 09:30:00,32.46,32.6,32.3,32.45,253700.0,18.9196,19.0012,18.8264,18.9138,253700.0
2011-01-31 10:00:00,32.45,32.46,32.37,32.44,138500.0,18.9138,18.9196,18.8672,18.908,138500.0
2011-01-31 10:30:00,32.44,32.46,32.38,32.38,94000.0,18.908,18.9196,18.873,18.873,94000.0
2011-01-31 11:00:00,32.38,32.43,32.31,32.32,103800.0,18.873,18.9021,18.8322,18.838,103800.0
2011-01-31 11:30:00,32.32,32.36,32.3,32.3,99100.0,18.838,18.8613,18.8264,18.8264,99100.0
2011-01-31 12:00:00,32.3,32.34,32.29,32.33,138100.0,18.8264,18.8497,18.8205,18.8438,138100.0
2011-01-31 12:30:00,32.33,32.39,32.32,32.38,69400.0,18.8438,18.8788,18.838,18.873,69400.0
2011-01-31 13:00:00,32.38,32.42,32.36,32.36,46500.0,18.873,18.8963,18.8613,18.8613,46500.0
2011-01-31 13:30:00,32.36,32.43,32.35,32.42,86400.0,18.8613,18.9021,18.8555,18.8963,86400.0
2011-01-31 14:00:00,32.42,32.46,32.4,32.45,80400.0,18.8963,18.9196,18.8846,18.9138,80400.0
2011-01-31 14:30:00,32.44,32.45,32.36,32.38,141700.0,18.908,18.9138,18.8613,18.873,141700.0
2011-01-31 15:00:00,32.39,32.47,32.38,32.42,122800.0,18.8788,18.9254,18.873,18.8963,122800.0
2011-01-31 15:30:00,32.42,32.47,32.42,32.45,467400.0,18.8963,18.9254,18.8963,18.9138,467400.0
2011-02-01 09:30:00,32.61,32.64,32.45,32.51,103500.0,19.007,19.0245,18.9138,18.9488,103500.0
2011-02-01 10:00:00,32.53,32.54,32.36,32.47,113300.0,18.9604,18.9662,18.8613,18.9254,113300.0
2011-02-01 10:30:00,32.48,32.5,32.38,32.39,57900.0,18.9313,18.9429,18.873,18.8788,57900.0
2011-02-01 11:00:00,32.39,32.39,32.28,32.33,82400.0,18.8788,18.8788,18.8147,18.8438,82400.0
2011-02-01 11:30:00,32.33,32.36,32.27,32.29,117200.0,18.8438,18.8613,18.8089,18.8205,117200.0
2011-02-01 12:00:00,32.29,32.39,32.27,32.36,75900.0,18.8205,18.8788,18.8089,18.8613,75900.0
2011-02-01 12:30:00,32.37,32.6,32.33,32.59,231500.0,18.8672,19.0012,18.8438,18.9954,231500.0
2011-02-01 13:00:00,32.6,32.98,32.6,32.96,628000.0,19.0012,19.2227,19.0012,19.211,628000.0
2011-02-01 13:30:00,32.96,32.98,32.85,32.87,216600.0,19.211,19.2227,19.1469,19.1586,216600.0
2011-02-01 14:00:00,32.87,32.93,32.86,32.87,171000.0,19.1586,19.1936,19.1528,19.1586,171000.0
2011-02-01 14:30:00,32.87,32.98,32.86,32.97,137900.0,19.1586,19.2227,19.1528,19.2169,137900.0
2011-02-01 15:00:00,32.97,33.06,32.97,33.06,226700.0,19.2169,19.2693,19.2169,19.2693,226700.0
2011-02-01 15:30:00,33.05,33.12,33.04,33.1,526300.0,19.2635,19.3043,19.2577,19.2926,526300.0
2011-02-02 09:30:00,32.94,32.94,32.63,32.64,246200.0,19.1994,19.1994,19.0187,19.0245,246200.0
2011-02-02 10:00:00,32.64,32.65,32.33,32.47,333200.0,19.0245,19.0304,18.8438,18.9254,333200.0
2011-02-02 10:30:00,32.47,32.56,32.44,32.48,187300.0,18.9254,18.9779,18.908,18.9313,187300.0
2011-02-02 11:00:00,32.48,32.49,32.41,32.46,116900.0,18.9313,18.9371,18.8905,18.9196,116900.0
2011-02-02 11:30:00,32.45,32.47,32.4,32.41,91500.0,18.9138,18.9254,18.8846,18.8905,91500.0
2011-02-02 12:00:00,32.41,32.42,32.27,32.31,213500.0,18.8905,18.8963,18.8089,18.8322,213500.0
2011-02-02 12:30:00,32.3,32.41,32.3,32.41,117400.0,18.8264,18.8905,18.8264,18.8905,117400.0
2011-02-02 13:00:00,32.41,32.52,32.4,32.52,149700.0,18.8905,18.9546,18.8846,18.9546,149700.0
2011-02-02 13:30:00,32.51,32.62,32.51,32.6,234900.0,18.9488,19.0129,18.9488,19.0012,234900.0
2011-02-02 14:00:00,32.6,32.62,32.58,32.58,71800.0,19.0012,19.0129,18.9896,18.9896,71800.0
2011-02-02 14:30:00,32.58,32.59,32.54,32.54,104200.0,18.9896,18.9954,18.9662,18.9662,104200.0
2011-02-02 15:00:00,32.55,32.59,32.51,32.56,425100.0,18.9721,18.9954,18.9488,18.9779,425100.0
2011-02-02 15:30:00,32.56,32.6,32.53,32.6,883600.0,18.9779,19.0012,18.9604,19.0012,883600.0
2011-02-03 09:30:00,32.6,32.64,32.47,32.55,337500.0,19.0012,19.0245,18.9254,18.9721,337500.0
2011-02-03 10:00:00,32.54,32.66,32.47,32.49,282200.0,18.9662,19.0362,18.9254,18.9371,282200.0
2011-02-03 10:30:00,32.49,32.53,32.41,32.51,190200.0,18.9371,18.9604,18.8905,18.9488,190200.0
2011-02-03 11:00:00,32.52,32.66,32.51,32.63,101100.0,18.9546,19.0362,18.9488,19.0187,101100.0
2011-02-03 11:30:00,32.63,32.82,32.61,32.8,91300.0,19.0187,19.1294,19.007,19.1178,91300.0
2011-02-03 12:00:00,32.79,32.79,32.74,32.75,123100.0,19.112,19.112,19.0828,19.0886,123100.0
2011-02-03 12:30:00,32.75,32.82,32.71,32.8,43000.0,19.0886,19.1294,19.0653,19.1178,43000.0
2011-02-03 13:00:00,32.8,32.8,32.73,32.75,49700.0,19.1178,19.1178,19.077,19.0886,49700.0
2011-02-03 13:30:00,32.74,32.74,32.63,32.65,144900.0,19.0828,19.0828,19.0187,19.0304,144900.0
2011-02-03 14:00:00,32.65,32.66,32.56,32.57,374400.0,19.0304,19.0362,18.9779,18.9837,374400.0
2011-02-03 14:30:00,32.56,32.66,32.54,32.65,104500.0,18.9779,19.0362,18.9662,19.0304,104500.0
2011-02-03 15:00:00,32.64,32.73,32.63,32.72,119200.0,19.0245,19.077,19.0187,19.0712,119200.0
2011-02-03 15:30:00,32.72,32.8,32.66,32.73,320900.0,19.0712,19.1178,19.0362,19.077,320900.0
2011-02-04 09:30:00,32.67,32.67,32.42,32.52,180500.0,19.042,19.042,18.8963,18.9546,180500.0
2011-02-04 10:00:00,32.52,32.54,32.34,32.44,84300.0,18.9546,18.9662,18.8497,18.908,84300.0
2011-02-04 10:30:00,32.44,32.44,32.28,32.31,155700.0,18.908,18.908,18.8147,18.8322,155700.0
2011-02-04 11:00:00,32.3,32.41,32.23,32.41,83700.0,18.8264,18.8905,18.7856,18.8905,83700.0
2011-02-04 11:30:00,32.4,32.52,32.4,32.49,83000.0,18.8846,18.9546,18.8846,18.9371,83000.0
2011-02-04 12:00:00,32.49,32.5,32.42,32.43,36700.0,18.9371,18.9429,18.8963,18.9021,36700.0
2011-02-04 12:30:00,32.42,32.44,32.42,32.42,32000.0,18.8963,18.908,18.8963,18.8963,32000.0
2011-02-04 13:00:00,32.42,32.43,32.39,32.39,46100.0,18.8963,18.9021,18.8788,18.8788,46100.0
2011-02-04 13:30:00,32.4,32.4,32.36,32.39,41500.0,18.8846,18.8846,18.8613,18.8788,41500.0
2011-02-04 14:00:00,32.39,32.42,32.39,32.39,66400.0,18.8788,18.8963,18.8788,18.8788,66400.0
2011-02-04 14:30:00,32.39,32.4,32.34,32.36,116000.0,18.8788,18.8846,18.8497,18.8613,116000.0
2011-02-04 15:00:00,32.37,32.41,32.29,32.41,205600.0,18.8672,18.8905,18.8205,18.8905,205600.0
2011-02-04 15:30:00,32.41,32.49,32.21,32.22,985700.0,18.8905,18.9371,18.7739,18.7797,985700.0
2011-02-07 09:30:00,32.33,32.51,32.23,32.41,203700.0,18.8438,18.9488,18.7856,18.8905,203700.0
2011-02-07 10:00:00,32.41,32.5,32.41,32.43,103500.0,18.8905,18.9429,18.8905,18.9021,103500.0
2011-02-07 10:30:00,32.43,32.54,32.43,32.51,104100.0,18.9021,18.9662,18.9021,18.9488,104100.0
2011-02-07 11:00:00,32.52,32.6,32.5,32.56,120400.0,18.9546,19.0012,18.9429,18.9779,120400.0
2011-02-07 11:30:00,32.56,32.56,32.51,32.54,62400.0,18.9779,18.9779,18.9488,18.9662,62400.0
2011-02-07 12:00:00,32.53,32.57,32.5,32.5,59700.0,18.9604,18.9837,18.9429,18.9429,59700.0
2011-02-07 12:30:00,32.51,32.55,32.5,32.53,58900.0,18.9488,18.9721,18.9429,18.9604,58900.0
2011-02-07 13:00:00,32.53,32.58,32.53,32.54,48000.0,18.9604,18.9896,18.9604,18.9662,48000.0
2011-02-07 13:30:00,32.55,32.56,32.52,32.55,40400.0,18.9721,18.9779,18.9546,18.9721,40400.0
2011-02-07 14:00:00,32.56,32.56,32.54,32.55,44900.0,18.9779,18.9779,18.9662,18.9721,44900.0
2011-02-07 14:30:00,32.54,32.55,32.52,32.54,86500.0,18.9662,18.9721,18.9546,18.9662,86500.0
2011-02-07 15:00:00,32.54,32.54,32.49,32.53,132500.0,18.9662,18.9662,18.9371,18.9604,132500.0
2011-02-07 15:30:00,32.52,32.61,32.52,32.61,315800.0,18.9546,19.007,18.9546,19.007,315800.0
2011-02-08 09:30:00,32.59,32.65,32.38,32.51,249500.0,18.9954,19.0304,18.873,18.9488,249500.0
2011-02-08 10:00:00,32.51,32.53,32.49,32.52,116900.0,18.9488,18.9604,18.9371,18.9546,116900.0
2011-02-08 10:30:00,32.52,32.64,32.5,32.62,120900.0,18.9546,19.0245,18.9429,19.0129,120900.0
2011-02-08 11:00:00,32.61,32.64,32.59,32.61,51100.0,19.007,19.0245,18.9954,19.007,51100.0
2011-02-08 11:30:00,32.6,32.69,32.6,32.64,57500.0,19.0012,19.0537,19.0012,19.0245,57500.0
2011-02-08 12:00:00,32.63,32.64,32.54,32.56,92100.0,19.0187,19.0245,18.9662,18.9779,92100.0
2011-02-08 12:30:00,32.56,32.58,32.53,32.53,34900.0,18.9779,18.9896,18.9604,18.9604,34900.0
2011-02-08 13:00:00,32.53,32.54,32.48,32.48,41300.0,18.9604,18.9662,18.9313,18.9313,41300.0
2011-02-08 13:30:00,32.49,32.53,32.47,32.52,40300.0,18.9371,18.9604,18.9254,18.9546,40300.0
2011-02-08 14:00:00,32.53,32.58,32.52,32.57,78900.0,18.9604,18.9896,18.9546,18.9837,78900.0
2011-02-08 14:30:00,32.57,32.62,32.57,32.62,55100.0,18.9837,19.0129,18.9837,19.0129,55100.0
2011-02-08 15:00:00,32.62,32.67,32.61,32.63,82500.0,19.0129,19.042,19.007,19.0187,82500.0
2011-02-08 15:30:00,32.64,32.75,32.63,32.71,467600.0,19.0245,19.0886,19.0187,19.0653,467600.0
2011-02-09 09:30:00,32.64,32.69,32.55,32.59,76400.0,19.0245,19.0537,18.9721,18.9954,76400.0
2011-02-09 10:00:00,32.59,32.64,32.56,32.64,72900.0,18.9954,19.0245,18.9779,19.0245,72900.0
2011-02-09 10:30:00,32.63,32.69,32.54,32.54,55500.0,19.0187,19.0537,18.9662,18.9662,55500.0
2011-02-09 11:00:00,32.53,32.55,32.42,32.49,97500.0,18.9604,18.9721,18.8963,18.9371,97500.0
2011-02-09 11:30:00,32.49,32.53,32.46,32.48,85400.0,18.9371,18.9604,18.9196,18.9313,85400.0
2011-02-09 12:00:00,32.48,32.57,32.46,32.57,73300.0,18.9313,18.9837,18.9196,18.9837,73300.0
2011-02-09 12:30:00,32.58,33.09,32.51,33.06,608100.0,18.9896,19.2868,18.9488,19.2693,608100.0
2011-02-09 13:00:00,33.06,33.12,32.95,32.99,390600.0,19.2693,19.3043,19.2052,19.2285,390600.0
2011-02-09 13:30:00,32.99,33.02,32.93,32.93,120200.0,19.2285,19.246,19.1936,19.1936,120200.0
2011-02-09 14:00:00,32.92,32.98,32.89,32.95,159500.0,19.1877,19.2227,19.1702,19.2052,159500.0
2011-02-09 14:30:00,32.95,32.95,32.89,32.91,102400.0,19.2052,19.2052,19.1702,19.1819,102400.0
2011-02-09 15:00:00,32.91,33.03,32.91,32.99,209200.0,19.1819,19.2518,19.1819,19.2285,209200.0
2011-02-09 15:30:00,32.99,33.03,32.9,33.03,346100.0,19.2285,19.2518,19.1761,19.2518,346100.0
2011-02-10 09:30:00,33.0,33.01,32.89,32.95,158200.0,19.2344,19.2402,19.1702,19.2052,158200.0
2011-02-10 10:00:00,32.95,33.06,32.91,32.98,139800.0,19.2052,19.2693,19.1819,19.2227,139800.0
2011-02-10 10:30:00,32.98,32.99,32.88,32.95,68800.0,19.2227,19.2285,19.1644,19.2052,68800.0
2011-02-10 11:00:00,32.94,33.03,32.92,32.97,74800.0,19.1994,19.2518,19.1877,19.2169,74800.0
2011-02-10 11:30:00,32.97,33.0,32.94,32.96,101700.0,19.2169,19.2344,19.1994,19.211,101700.0
2011-02-10 12:00:00,32.96,32.97,32.91,32.92,45500.0,19.211,19.2169,19.1819,19.1877,45500.0
2011-02-10 12:30:00,32.91,32.96,32.91,32.95,30200.0,19.1819,19.211,19.1819,19.2052,30200.0
2011-02-10 13:00:00,32.95,32.98,32.89,32.9,53800.0,19.2052,19.2227,19.1702,19.1761,53800.0
2011-02-10 13:30:00,32.9,32.91,32.83,32.9,62800.0,19.1761,19.1819,19.1353,19.1761,62800.0
2011-02-10 14:00:00,32.91,32.92,32.85,32.87,63000.0,19.1819,19.1877,19.1469,19.1586,63000.0
2011-02-10 14:30:00,32.87,32.89,32.76,32.76,73700.0,19.1586,19.1702,19.0945,19.0945,73700.0
2011-02-10 15:00:00,32.77,32.83,32.73,32.83,89800.0,19.1003,19.1353,19.077,19.1353,89800.0
2011-02-10 15:30:00,32.82,33.0,32.82,32.91,411600.0,19.1294,19.2344,19.1294,19.1819,411600.0
2011-02-11 09:30:00,32.78,32.86,32.74,32.81,62000.0,19.1061,19.1528,19.0828,19.1236,62000.0
2011-02-11 10:00:00,32.8,32.87,32.79,32.85,53700.0,19.1178,19.1586,19.112,19.1469,53700.0
2011-02-11 10:30:00,32.85,33.01,32.85,33.01,51000.0,19.1469,19.2402,19.1469,19.2402,51000.0
2011-02-11 11:00:00,33.0,33.11,32.99,33.0,146000.0,19.2344,19.2985,19.2285,19.2344,146000.0
2011-02-11 11:30:00,32.99,33.0,32.93,32.95,38200.0,19.2285,19.2344,19.1936,19.2052,38200.0
2011-02-11 12:00:00,32.94,32.96,32.89,32.92,71200.0,19.1994,19.211,19.1702,19.1877,71200.0
2011-02-11 12:30:00,32.92,32.94,32.82,32.82,53200.0,19.1877,19.1994,19.1294,19.1294,53200.0
2011-02-11 13:00:00,32.82,32.84,32.78,32.79,43800.0,19.1294,19.1411,19.1061,19.112,43800.0
2011-02-11 13:30:00,32.79,32.83,32.74,32.75,40300.0,19.112,19.1353,19.0828,19.0886,40300.0
2011-02-11 14:00:00,32.75,32.82,32.75,32.78,55000.0,19.0886,19.1294,19.0886,19.1061,55000.0
2011-02-11 14:30:00,32.78,32.86,32.77,32.79,112100.0,19.1061,19.1528,19.1003,19.112,112100.0
2011-02-11 15:00:00,32.79,32.84,32.78,32.82,55600.0,19.112,19.1411,19.1061,19.1294,55600.0
2011-02-11 15:30:00,32.82,32.87,32.79,32.86,246200.0,19.1294,19.1586,19.112,19.1528,246200.0
2011-02-14 09:30:00,32.83,32.92,32.52,32.52,88200.0,19.1353,19.1877,18.9546,18.9546,88200.0
2011-02-14 10:00:00,32.52,32.56,32.48,32.52,57700.0,18.9546,18.9779,18.9313,18.9546,57700.0
2011-02-14 10:30:00,32.51,32.55,32.51,32.52,42000.0,18.9488,18.9721,18.9488,18.9546,42000.0
2011-02-14 11:00:00,32.51,32.58,32.41,32.57,85400.0,18.9488,18.9896,18.8905,18.9837,85400.0
2011-02-14 11:30:00,32.58,32.61,32.57,32.59,39500.0,18.9896,19.007,18.9837,18.9954,39500.0
2011-02-14 12:00:00,32.6,32.6,32.54,32.55,39000.0,19.0012,19.0012,18.9662,18.9721,39000.0
2011-02-14 12:30:00,32.55,32.57,32.5,32.56,36900.0,18.9721,18.9837,18.9429,18.9779,36900.0
2011-02-14 13:00:00,32.57,32.65,32.54,32.64,42600.0,18.9837,19.0304,18.9662,19.0245,42600.0
2011-02-14 13:30:00,32.64,32.67,32.6,32.61,56200.0,19.0245,19.042,19.0012,19.007,56200.0
2011-02-14 14:00:00,32.61,32.61,32.54,32.58,44800.0,19.007,19.007,18.9662,18.9896,44800.0
2011-02-14 14:30:00,32.59,32.59,32.52,32.53,65500.0,18.9954,18.9954,18.9546,18.9604,65500.0
2011-02-14 15:00:00,32.54,32.58,32.52,32.54,82400.0,18.9662,18.9896,18.9546,18.9662,82400.0
2011-02-14 15:30:00,32.53,32.63,32.5,32.58,263300.0,18.9604,19.0187,18.9429,18.9896,263300.0
2011-02-15 09:30:00,32.46,32.46,32.3,32.44,132000.0,18.9196,18.9196,18.8264,18.908,132000.0
2011-02-15 10:00:00,32.43,32.51,32.41,32.44,98700.0,18.9021,18.9488,18.8905,18.908,98700.0
2011-02-15 10:30:00,32.44,32.53,32.44,32.48,119600.0,18.908,18.9604,18.908,18.9313,119600.0
2011-02-15 11:00:00,32.48,32.49,32.45,32.46,72300.0,18.9313,18.9371,18.9138,18.9196,72300.0
2011-02-15 11:30:00,32.47,32.51,32.41,32.5,174600.0,18.9254,18.9488,18.8905,18.9429,174600.0
2011-02-15 12:00:00,32.5,32.5,32.42,32.48,79500.0,18.9429,18.9429,18.8963,18.9313,79500.0
2011-02-15 12:30:00,32.48,32.49,32.45,32.46,71300.0,18.9313,18.9371,18.9138,18.9196,71300.0
2011-02-15 13:00:00,32.47,32.49,32.45,32.47,54300.0,18.9254,18.9371,18.9138,18.9254,54300.0
2011-02-15 13:30:00,32.47,32.5,32.46,32.46,65800.0,18.9254,18.9429,18.9196,18.9196,65800.0
2011-02-15 14:00:00,32.47,32.47,32.38,32.39,86500.0,18.9254,18.9254,18.873,18.8788,86500.0
2011-02-15 14:30:00,32.39,32.43,32.37,32.39,122400.0,18.8788,18.9021,18.8672,18.8788,122400.0
2011-02-15 15:00:00,32.4,32.45,32.38,32.43,144100.0,18.8846,18.9138,18.873,18.9021,144100.0
2011-02-15 15:30:00,32.43,32.49,32.41,32.46,339400.0,18.9021,18.9371,18.8905,18.9196,339400.0
2011-02-16 09:30:00,32.42,32.61,32.34,32.44,233800.0,18.8963,19.007,18.8497,18.908,233800.0
2011-02-16 10:00:00,32.45,32.5,32.4,32.4,108300.0,18.9138,18.9429,18.8846,18.8846,108300.0
2011-02-16 10:30:00,32.4,32.42,32.36,32.36,128300.0,18.8846,18.8963,18.8613,18.8613,128300.0
2011-02-16 11:00:00,32.36,32.38,32.26,32.26,168000.0,18.8613,18.873,18.803,18.803,168000.0
2011-02-16 11:30:00,32.27,32.27,32.03,32.13,303200.0,18.8089,18.8089,18.669,18.7273,303200.0
2011-02-16 12:00:00,32.14,32.2,32.06,32.11,196400.0,18.7331,18.7681,18.6865,18.7156,196400.0
2011-02-16 12:30:00,32.11,32.17,32.09,32.11,79400.0,18.7156,18.7506,18.704,18.7156,79400.0
2011-02-16 13:00:00,32.11,32.14,32.06,32.08,79000.0,18.7156,18.7331,18.6865,18.6981,79000.0
2011-02-16 13:30:00,32.08,32.09,32.01,32.02,120900.0,18.6981,18.704,18.6573,18.6632,120900.0
2011-02-16 14:00:00,32.02,32.04,31.88,31.94,305700.0,18.6632,18.6748,18.5816,18.6165,305700.0
2011-02-16 14:30:00,31.95,32.11,31.94,31.99,219700.0,18.6224,18.7156,18.6165,18.6457,219700.0
2011-02-16 15:00:00,32.0,32.05,31.99,32.02,297000.0,18.6515,18.6806,18.6457,18.6632,297000.0
2011-02-16 15:30:00,32.02,32.12,32.01,32.11,466200.0,18.6632,18.7214,18.6573,18.7156,466200.0
2011-02-17 09:30:00,32.08,32.18,31.92,31.97,242500.0,18.6981,18.7564,18.6049,18.634,242500.0
2011-02-17 10:00:00,31.97,32.02,31.85,31.92,222300.0,18.634,18.6632,18.5641,18.6049,222300.0
2011-02-17 10:30:00,31.92,31.92,31.7,31.76,293900.0,18.6049,18.6049,18.4766,18.5116,293900.0
2011-02-17 11:00:00,31.77,32.03,31.76,32.03,307800.0,18.5174,18.669,18.5116,18.669,307800.0
2011-02-17 11:30:00,32.04,32.06,31.91,31.96,102600.0,18.6748,18.6865,18.599,18.6282,102600.0
2011-02-17 12:00:00,31.96,32.02,31.93,31.99,131700.0,18.6282,18.6632,18.6107,18.6457,131700.0
2011-02-17 12:30:00,31.99,32.03,31.97,32.03,88800.0,18.6457,18.669,18.634,18.669,88800.0
2011-02-17 13:00:00,32.03,32.12,32.02,32.08,93800.0,18.669,18.7214,18.6632,18.6981,93800.0
2011-02-17 13:30:00,32.09,32.13,32.09,32.12,38200.0,18.704,18.7273,18.704,18.7214,38200.0
2011-02-17 14:00:00,32.12,32.12,32.02,32.02,107300.0,18.7214,18.7214,18.6632,18.6632,107300.0
2011-02-17 14:30:00,32.02,32.1,32.01,32.1,137300.0,18.6632,18.7098,18.6573,18.7098,137300.0
2011-02-17 15:00:00,32.1,32.1,31.94,32.05,159000.0,18.7098,18.7098,18.6165,18.6806,159000.0
2011-02-17 15:30:00,32.05,32.09,31.96,32.05,256600.0,18.6806,18.704,18.6282,18.6806,256600.0
2011-02-18 09:30:00,32.12,32.12,31.93,31.97,490200.0,18.7214,18.7214,18.6107,18.634,490200.0
2011-02-18 10:00:00,31.96,32.01,31.81,31.87,199800.0,18.6282,18.6573,18.5408,18.5757,199800.0
2011-02-18 10:30:00,31.86,31.97,31.86,31.95,67200.0,18.5699,18.634,18.5699,18.6224,67200.0
2011-02-18 11:00:00,31.94,31.96,31.86,31.89,60400.0,18.6165,18.6282,18.5699,18.5874,60400.0
2011-02-18 11:30:00,31.89,31.95,31.85,31.93,129300.0,18.5874,18.6224,18.5641,18.6107,129300.0
2011-02-18 12:00:00,31.93,31.96,31.87,31.88,98600.0,18.6107,18.6282,18.5757,18.5816,98600.0
2011-02-18 12:30:00,31.88,31.93,31.87,31.89,75800.0,18.5816,18.6107,18.5757,18.5874,75800.0
2011-02-18 13:00:00,31.89,31.95,31.84,31.85,199300.0,18.5874,18.6224,18.5582,18.5641,199300.0
2011-02-18 13:30:00,31.86,31.99,31.83,31.99,257700.0,18.5699,18.6457,18.5524,18.6457,257700.0
2011-02-18 14:00:00,31.99,31.99,31.76,31.8,169100.0,18.6457,18.6457,18.5116,18.5349,169100.0
2011-02-18 14:30:00,31.8,31.81,31.75,31.79,170500.0,18.5349,18.5408,18.5058,18.5291,170500.0
2011-02-18 15:00:00,31.79,31.81,31.72,31.72,212800.0,18.5291,18.5408,18.4883,18.4883,212800.0
2011-02-18 15:30:00,31.73,31.9,31.71,31.74,856400.0,18.4941,18.5932,18.4825,18.5,856400.0
2011-02-22 09:30:00,31.28,31.49,31.05,31.49,738000.0,18.2318,18.3542,18.0978,18.3542,738000.0
2011-02-22 10:00:00,31.49,31.96,31.46,31.59,640700.0,18.3542,18.6282,18.3368,18.4125,640700.0
2011-02-22 10:30:00,31.6,31.88,31.55,31.78,240200.0,18.4184,18.5816,18.3892,18.5233,240200.0
2011-02-22 11:00:00,31.78,31.79,31.58,31.6,491400.0,18.5233,18.5291,18.4067,18.4184,491400.0
2011-02-22 11:30:00,31.61,31.69,31.44,31.69,280200.0,18.4242,18.4708,18.3251,18.4708,280200.0
2011-02-22 12:00:00,31.69,31.7,31.61,31.66,121700.0,18.4708,18.4766,18.4242,18.4533,121700.0
2011-02-22 12:30:00,31.67,31.7,31.62,31.66,110200.0,18.4592,18.4766,18.43,18.4533,110200.0
2011-02-22 13:00:00,31.66,31.66,31.48,31.59,238900.0,18.4533,18.4533,18.3484,18.4125,238900.0
2011-02-22 13:30:00,31.59,31.8,31.59,31.8,269300.0,18.4125,18.5349,18.4125,18.5349,269300.0
2011-02-22 14:00:00,31.8,32.13,31.79,32.09,626300.0,18.5349,18.7273,18.5291,18.704,626300.0
2011-02-22 14:30:00,32.09,32.11,32.0,32.06,233500.0,18.704,18.7156,18.6515,18.6865,233500.0
2011-02-22 15:00:00,32.06,32.28,32.03,32.21,739300.0,18.6865,18.8147,18.669,18.7739,739300.0
2011-02-22 15:30:00,32.2,32.36,32.2,32.23,757900.0,18.7681,18.8613,18.7681,18.7856,757900.0
2011-02-23 09:30:00,32.28,32.28,31.92,31.96,274600.0,18.8147,18.8147,18.6049,18.6282,274600.0
2011-02-23 10:00:00,31.95,32.36,31.95,32.36,330000.0,18.6224,18.8613,18.6224,18.8613,330000.0
2011-02-23 10:30:00,32.36,32.36,32.17,32.22,155100.0,18.8613,18.8613,18.7506,18.7797,155100.0
2011-02-23 11:00:00,32.22,32.34,32.19,32.3,130200.0,18.7797,18.8497,18.7622,18.8264,130200.0
2011-02-23 11:30:00,32.28,32.46,32.19,32.41,179400.0,18.8147,18.9196,18.7622,18.8905,179400.0
2011-02-23 12:00:00,32.42,32.42,32.24,32.28,248600.0,18.8963,18.8963,18.7914,18.8147,248600.0
2011-02-23 12:30:00,32.28,32.33,32.17,32.21,269700.0,18.8147,18.8438,18.7506,18.7739,269700.0
2011-02-23 13:00:00,32.21,32.28,32.19,32.28,291700.0,18.7739,18.8147,18.7622,18.8147,291700.0
2011-02-23 13:30:00,32.27,32.3,32.14,32.27,306300.0,18.8089,18.8264,18.7331,18.8089,306300.0
2011-02-23 14:00:00,32.26,32.28,32.21,32.23,215600.0,18.803,18.8147,18.7739,18.7856,215600.0
2011-02-23 14:30:00,32.22,32.38,32.21,32.38,327600.0,18.7797,18.873,18.7739,18.873,327600.0
2011-02-23 15:00:00,32.38,32.46,32.31,32.35,467300.0,18.873,18.9196,18.8322,18.8555,467300.0
2011-02-23 15:30:00,32.35,32.38,32.23,32.29,795100.0,18.8555,18.873,18.7856,18.8205,795100.0
2011-02-24 09:30:00,32.29,32.47,32.11,32.18,396700.0,18.8205,18.9254,18.7156,18.7564,396700.0
2011-02-24 10:00:00,32.18,32.26,32.11,32.23,257400.0,18.7564,18.803,18.7156,18.7856,257400.0
2011-02-24 10:30:00,32.24,32.46,32.19,32.32,182300.0,18.7914,18.9196,18.7622,18.838,182300.0
2011-02-24 11:00:00,32.31,32.48,32.28,32.44,236000.0,18.8322,18.9313,18.8147,18.908,236000.0
2011-02-24 11:30:00,32.44,32.44,32.27,32.29,162800.0,18.908,18.908,18.8089,18.8205,162800.0
2011-02-24 12:00:00,32.3,32.3,32.18,32.2,100400.0,18.8264,18.8264,18.7564,18.7681,100400.0
2011-02-24 12:30:00,32.2,32.22,32.1,32.17,165400.0,18.7681,18.7797,18.7098,18.7506,165400.0
2011-02-24 13:00:00,32.17,32.2,32.03,32.04,167200.0,18.7506,18.7681,18.669,18.6748,167200.0
2011-02-24 13:30:00,32.04,32.13,32.01,32.04,188100.0,18.6748,18.7273,18.6573,18.6748,188100.0
2011-02-24 14:00:00,32.04,32.29,32.04,32.25,312900.0,18.6748,18.8205,18.6748,18.7972,312900.0
2011-02-24 14:30:00,32.24,32.31,32.18,32.21,398300.0,18.7914,18.8322,18.7564,18.7739,398300.0
2011-02-24 15:00:00,32.2,32.28,32.16,32.26,356600.0,18.7681,18.8147,18.7448,18.803,356600.0
2011-02-24 15:30:00,32.26,32.3,32.22,32.26,880000.0,18.803,18.8264,18.7797,18.803,880000.0
2011-02-25 09:30:00,32.27,32.27,32.12,32.16,141100.0,18.8089,18.8089,18.7214,18.7448,141100.0
2011-02-25 10:00:00,32.16,32.16,32.07,32.12,181200.0,18.7448,18.7448,18.6923,18.7214,181200.0
2011-02-25 10:30:00,32.12,32.25,32.1,32.1,156400.0,18.7214,18.7972,18.7098,18.7098,156400.0
2011-02-25 11:00:00,32.1,32.22,32.05,32.17,159600.0,18.7098,18.7797,18.6806,18.7506,159600.0
2011-02-25 11:30:00,32.17,32.23,32.15,32.23,94300.0,18.7506,18.7856,18.7389,18.7856,94300.0
2011-02-25 12:00:00,32.23,32.32,32.19,32.3,132800.0,18.7856,18.838,18.7622,18.8264,132800.0
2011-02-25 12:30:00,32.3,32.31,32.27,32.3,34500.0,18.8264,18.8322,18.8089,18.8264,34500.0
2011-02-25 13:00:00,32.3,32.39,32.28,32.36,126900.0,18.8264,18.8788,18.8147,18.8613,126900.0
2011-02-25 13:30:00,32.36,32.44,32.34,32.43,88900.0,18.8613,18.908,18.8497,18.9021,88900.0
2011-02-25 14:00:00,32.42,32.43,32.34,32.41,201400.0,18.8963,18.9021,18.8497,18.8905,201400.0
2011-02-25 14:30:00,32.41,32.42,32.37,32.4,231200.0,18.8905,18.8963,18.8672,18.8846,231200.0
2011-02-25 15:00:00,32.41,32.41,32.33,32.34,123700.0,18.8905,18.8905,18.8438,18.8497,123700.0
2011-02-25 15:30:00,32.33,32.44,32.32,32.41,415700.0,18.8438,18.908,18.838,18.8905,415700.0
2011-02-28 09:30:00,32.51,32.59,32.37,32.46,177300.0,18.9488,18.9954,18.8672,18.9196,177300.0
2011-02-28 10:00:00,32.46,32.81,32.46,32.74,130600.0,18.9196,19.1236,18.9196,19.0828,130600.0
2011-02-28 10:30:00,32.73,32.91,32.72,32.87,158500.0,19.077,19.1819,19.0712,19.1586,158500.0
2011-02-28 11:00:00,32.88,32.89,32.75,32.76,93200.0,19.1644,19.1702,19.0886,19.0945,93200.0
2011-02-28 11:30:00,32.75,32.76,32.6,32.65,185000.0,19.0886,19.0945,19.0012,19.0304,185000.0
2011-02-28 12:00:00,32.65,32.69,32.59,32.68,49600.0,19.0304,19.0537,18.9954,19.0478,49600.0
2011-02-28 12:30:00,32.68,32.72,32.59,32.61,154900.0,19.0478,19.0712,18.9954,19.007,154900.0
2011-02-28 13:00:00,32.61,32.67,32.59,32.66,72900.0,19.007,19.042,18.9954,19.0362,72900.0
2011-02-28 13:30:00,32.66,32.71,32.64,32.67,133100.0,19.0362,19.0653,19.0245,19.042,133100.0
2011-02-28 14:00:00,32.67,32.8,32.66,32.79,115500.0,19.042,19.1178,19.0362,19.112,115500.0
2011-02-28 14:30:00,32.8,32.81,32.71,32.77,156100.0,19.1178,19.1236,19.0653,19.1003,156100.0
2011-02-28 15:00:00,32.77,32.79,32.7,32.71,193800.0,19.1003,19.112,19.0595,19.0653,193800.0
2011-02-28 15:30:00,32.71,32.77,32.69,32.72,766100.0,19.0653,19.1003,19.0537,19.0712,766100.0
2011-03-01 09:30:00,32.59,32.7,32.53,32.67,219600.0,18.9954,19.0595,18.9604,19.042,219600.0
2011-03-01 10:00:00,32.65,32.73,32.5,32.51,234300.0,19.0304,19.077,18.9429,18.9488,234300.0
2011-03-01 10:30:00,32.51,32.54,32.42,32.44,168200.0,18.9488,18.9662,18.8963,18.908,168200.0
2011-03-01 11:00:00,32.45,32.53,32.4,32.44,123400.0,18.9138,18.9604,18.8846,18.908,123400.0
2011-03-01 11:30:00,32.42,32.44,32.17,32.26,313400.0,18.8963,18.908,18.7506,18.803,313400.0
2011-03-01 12:00:00,32.26,32.42,32.11,32.12,179400.0,18.803,18.8963,18.7156,18.7214,179400.0
2011-03-01 12:30:00,32.13,32.24,32.12,32.14,134800.0,18.7273,18.7914,18.7214,18.7331,134800.0
2011-03-01 13:00:00,32.14,32.14,32.05,32.05,246900.0,18.7331,18.7331,18.6806,18.6806,246900.0
2011-03-01 13:30:00,32.06,32.19,32.06,32.11,192300.0,18.6865,18.7622,18.6865,18.7156,192300.0
2011-03-01 14:00:00,32.12,32.12,31.99,31.99,234300.0,18.7214,18.7214,18.6457,18.6457,234300.0
2011-03-01 14:30:00,31.99,32.22,31.99,32.14,317800.0,18.6457,18.7797,18.6457,18.7331,317800.0
2011-03-01 15:00:00,32.14,32.18,32.03,32.06,243700.0,18.7331,18.7564,18.669,18.6865,243700.0
2011-03-01 15:30:00,32.06,32.06,31.89,31.89,1055300.0,18.6865,18.6865,18.5874,18.5874,1055300.0
2011-03-02 09:30:00,31.93,32.09,31.82,31.97,177200.0,18.6107,18.704,18.5466,18.634,177200.0
2011-03-02 10:00:00,31.97,32.02,31.88,31.89,187400.0,18.634,18.6632,18.5816,18.5874,187400.0
2011-03-02 10:30:00,31.9,31.99,31.81,31.82,126100.0,18.5932,18.6457,18.5408,18.5466,126100.0
2011-03-02 11:00:00,31.82,31.86,31.75,31.77,180200.0,18.5466,18.5699,18.5058,18.5174,180200.0
2011-03-02 11:30:00,31.77,31.8,31.63,31.66,175000.0,18.5174,18.5349,18.4358,18.4533,175000.0
2011-03-02 12:00:00,31.65,31.76,31.63,31.71,154900.0,18.4475,18.5116,18.4358,18.4825,154900.0
2011-03-02 12:30:00,31.72,31.85,31.71,31.78,78300.0,18.4883,18.5641,18.4825,18.5233,78300.0
2011-03-02 13:00:00,31.78,31.84,31.77,31.78,86200.0,18.5233,18.5582,18.5174,18.5233,86200.0
2011-03-02 13:30:00,31.78,31.8,31.68,31.72,116600.0,18.5233,18.5349,18.465,18.4883,116600.0
2011-03-02 14:00:00,31.73,31.81,31.68,31.77,134400.0,18.4941,18.5408,18.465,18.5174,134400.0
2011-03-02 14:30:00,31.77,31.88,31.76,31.84,130500.0,18.5174,18.5816,18.5116,18.5582,130500.0
2011-03-02 15:00:00,31.85,31.9,31.81,31.81,113900.0,18.5641,18.5932,18.5408,18.5408,113900.0
2011-03-02 15:30:00,31.81,31.9,31.8,31.89,431300.0,18.5408,18.5932,18.5349,18.5874,431300.0
2011-03-03 09:30:00,32.15,32.15,32.0,32.01,135500.0,18.7389,18.7389,18.6515,18.6573,135500.0
2011-03-03 10:00:00,32.0,32.09,31.97,32.01,90000.0,18.6515,18.704,18.634,18.6573,90000.0
2011-03-03 10:30:00,32.01,32.13,32.0,32.04,67300.0,18.6573,18.7273,18.6515,18.6748,67300.0
2011-03-03 11:00:00,32.04,32.1,31.99,32.06,86700.0,18.6748,18.7098,18.6457,18.6865,86700.0
2011-03-03 11:30:00,32.06,32.17,32.05,32.16,71800.0,18.6865,18.7506,18.6806,18.7448,71800.0
2011-03-03 12:00:00,32.16,32.23,32.14,32.23,88000.0,18.7448,18.7856,18.7331,18.7856,88000.0
2011-03-03 12:30:00,32.23,32.3,32.21,32.27,102700.0,18.7856,18.8264,18.7739,18.8089,102700.0
2011-03-03 13:00:00,32.27,32.28,32.15,32.18,112400.0,18.8089,18.8147,18.7389,18.7564,112400.0
2011-03-03 13:30:00,32.17,32.22,32.05,32.05,166400.0,18.7506,18.7797,18.6806,18.6806,166400.0
2011-03-03 14:00:00,32.06,32.17,32.04,32.06,90200.0,18.6865,18.7506,18.6748,18.6865,90200.0
2011-03-03 14:30:00,32.05,32.14,32.05,32.11,113300.0,18.6806,18.7331,18.6806,18.7156,113300.0
2011-03-03 15:00:00,32.12,32.14,32.02,32.06,214700.0,18.7214,18.7331,18.6632,18.6865,214700.0
2011-03-03 15:30:00,32.06,32.06,31.95,31.96,787400.0,18.6865,18.6865,18.6224,18.6282,787400.0
2011-03-04 09:30:00,31.99,32.0,31.83,31.93,147100.0,18.6457,18.6515,18.5524,18.6107,147100.0
2011-03-04 10:00:00,31.93,31.94,31.67,31.7,200400.0,18.6107,18.6165,18.4592,18.4766,200400.0
2011-03-04 10:30:00,31.7,31.72,31.63,31.66,145000.0,18.4766,18.4883,18.4358,18.4533,145000.0
2011-03-04 11:00:00,31.66,31.67,31.5,31.54,175500.0,18.4533,18.4592,18.3601,18.3834,175500.0
2011-03-04 11:30:00,31.54,31.61,31.47,31.48,125600.0,18.3834,18.4242,18.3426,18.3484,125600.0
2011-03-04 12:00:00,31.48,31.51,31.35,31.38,235100.0,18.3484,18.3659,18.2726,18.2901,235100.0
2011-03-04 12:30:00,31.39,31.43,31.35,31.39,94500.0,18.296,18.3193,18.2726,18.296,94500.0
2011-03-04 13:00:00,31.39,31.46,31.37,31.4,91900.0,18.296,18.3368,18.2843,18.3018,91900.0
2011-03-04 13:30:00,31.41,31.45,31.35,31.41,84900.0,18.3076,18.3309,18.2726,18.3076,84900.0
2011-03-04 14:00:00,31.4,31.41,31.33,31.4,135200.0,18.3018,18.3076,18.261,18.3018,135200.0
2011-03-04 14:30:00,31.4,31.52,31.39,31.52,109900.0,18.3018,18.3717,18.296,18.3717,109900.0
2011-03-04 15:00:00,31.52,31.57,31.36,31.4,316800.0,18.3717,18.4009,18.2785,18.3018,316800.0
2011-03-04 15:30:00,31.4,31.66,31.37,31.62,391100.0,18.3018,18.4533,18.2843,18.43,391100.0
2011-03-07 09:30:00,31.65,32.03,31.65,32.03,186200.0,18.4475,18.669,18.4475,18.669,186200.0
2011-03-07 10:00:00,32.03,32.07,31.75,31.83,253200.0,18.669,18.6923,18.5058,18.5524,253200.0
2011-03-07 10:30:00,31.83,31.86,31.61,31.71,296500.0,18.5524,18.5699,18.4242,18.4825,296500.0
2011-03-07 11:00:00,31.72,31.76,31.61,31.62,72300.0,18.4883,18.5116,18.4242,18.43,72300.0
2011-03-07 11:30:00,31.62,31.85,31.61,31.77,142600.0,18.43,18.5641,18.4242,18.5174,142600.0
2011-03-07 12:00:00,31.77,31.8,31.71,31.78,54600.0,18.5174,18.5349,18.4825,18.5233,54600.0
2011-03-07 12:30:00,31.76,31.82,31.69,31.7,63300.0,18.5116,18.5466,18.4708,18.4766,63300.0
2011-03-07 13:00:00,31.7,31.74,31.66,31.67,86400.0,18.4766,18.5,18.4533,18.4592,86400.0
2011-03-07 13:30:00,31.67,31.69,31.53,31.53,137800.0,18.4592,18.4708,18.3776,18.3776,137800.0
2011-03-07 14:00:00,31.54,31.62,31.45,31.56,131900.0,18.3834,18.43,18.3309,18.395,131900.0
2011-03-07 14:30:00,31.56,31.57,31.47,31.47,272600.0,18.395,18.4009,18.3426,18.3426,272600.0
2011-03-07 15:00:00,31.48,31.61,31.46,31.53,306700.0,18.3484,18.4242,18.3368,18.3776,306700.0
2011-03-07 15:30:00,31.54,31.57,31.45,31.49,602200.0,18.3834,18.4009,18.3309,18.3542,602200.0
2011-03-08 09:30:00,31.06,31.51,31.06,31.49,249200.0,18.2993,18.5645,18.2993,18.5527,249200.0
2011-03-08 10:00:00,31.49,31.69,31.38,31.69,179100.0,18.5527,18.6705,18.4879,18.6705,179100.0
2011-03-08 10:30:00,31.67,31.69,31.38,31.38,139300.0,18.6587,18.6705,18.4879,18.4879,139300.0
2011-03-08 11:00:00,31.39,31.63,31.39,31.63,161900.0,18.4938,18.6352,18.4938,18.6352,161900.0
2011-03-08 11:30:00,31.64,31.68,31.58,31.67,120500.0,18.641,18.6646,18.6057,18.6587,120500.0
2011-03-08 12:00:00,31.67,31.68,31.64,31.67,81000.0,18.6587,18.6646,18.641,18.6587,81000.0
2011-03-08 12:30:00,31.67,31.73,31.66,31.72,78100.0,18.6587,18.6941,18.6528,18.6882,78100.0
2011-03-08 13:00:00,31.72,31.77,31.71,31.74,60600.0,18.6882,18.7176,18.6823,18.7,60600.0
2011-03-08 13:30:00,31.75,31.77,31.7,31.71,91800.0,18.7059,18.7176,18.6764,18.6823,91800.0
2011-03-08 14:00:00,31.71,31.71,31.61,31.69,80200.0,18.6823,18.6823,18.6234,18.6705,80200.0
2011-03-08 14:30:00,31.7,31.77,31.66,31.77,83000.0,18.6764,18.7176,18.6528,18.7176,83000.0
2011-03-08 15:00:00,31.76,31.78,31.69,31.73,133900.0,18.7117,18.7235,18.6705,18.6941,133900.0
2011-03-08 15:30:00,31.73,31.78,31.68,31.69,398700.0,18.6941,18.7235,18.6646,18.6705,398700.0
2011-03-09 09:30:00,31.68,32.09,31.68,32.09,341300.0,18.6646,18.9062,18.6646,18.9062,341300.0
2011-03-09 10:00:00,32.08,32.32,32.06,32.2,282100.0,18.9003,19.0417,18.8885,18.971,282100.0
2011-03-09 10:30:00,32.19,32.26,31.98,31.98,224000.0,18.9651,19.0063,18.8414,18.8414,224000.0
2011-03-09 11:00:00,31.98,32.25,31.94,32.21,164400.0,18.8414,19.0004,18.8178,18.9769,164400.0
2011-03-09 11:30:00,32.2,32.2,32.07,32.17,66500.0,18.971,18.971,18.8944,18.9533,66500.0
2011-03-09 12:00:00,32.17,32.23,32.1,32.1,88600.0,18.9533,18.9886,18.9121,18.9121,88600.0
2011-03-09 12:30:00,32.1,32.23,32.1,32.22,92800.0,18.9121,18.9886,18.9121,18.9828,92800.0
2011-03-09 13:00:00,32.22,32.34,32.19,32.32,147200.0,18.9828,19.0535,18.9651,19.0417,147200.0
2011-03-09 13:30:00,32.32,32.32,32.25,32.3,135000.0,19.0417,19.0417,19.0004,19.0299,135000.0
2011-03-09 14:00:00,32.29,32.38,32.27,32.38,233800.0,19.024,19.077,19.0122,19.077,233800.0
2011-03-09 14:30:00,32.38,32.42,32.35,32.41,274400.0,19.077,19.1006,19.0593,19.0947,274400.0
2011-03-09 15:00:00,32.4,32.43,32.37,32.41,460500.0,19.0888,19.1065,19.0711,19.0947,460500.0
2011-03-09 15:30:00,32.41,32.54,32.34,32.5,833900.0,19.0947,19.1713,19.0535,19.1477,833900.0
2011-03-10 09:30:00,32.27,32.64,31.97,32.61,485100.0,19.0122,19.2302,18.8355,19.2125,485100.0
2011-03-10 10:00:00,32.6,32.65,32.36,32.38,380300.0,19.2066,19.2361,19.0652,19.077,380300.0
2011-03-10 10:30:00,32.39,32.44,32.22,32.26,187700.0,19.0829,19.1124,18.9828,19.0063,187700.0
2011-03-10 11:00:00,32.25,32.27,32.01,32.02,159800.0,19.0004,19.0122,18.859,18.8649,159800.0
2011-03-10 11:30:00,32.02,32.21,32.01,32.2,173100.0,18.8649,18.9769,18.859,18.971,173100.0
2011-03-10 12:00:00,32.2,32.38,32.18,32.34,127500.0,18.971,19.077,18.9592,19.0535,127500.0
2011-03-10 12:30:00,32.34,32.37,32.3,32.34,103700.0,19.0535,19.0711,19.0299,19.0535,103700.0
2011-03-10 13:00:00,32.34,32.37,32.15,32.17,109500.0,19.0535,19.0711,18.9415,18.9533,109500.0
2011-03-10 13:30:00,32.17,32.19,32.01,32.16,204000.0,18.9533,18.9651,18.859,18.9474,204000.0
2011-03-10 14:00:00,32.16,32.22,32.07,32.08,142300.0,18.9474,18.9828,18.8944,18.9003,142300.0
2011-03-10 14:30:00,32.09,32.16,32.06,32.16,126500.0,18.9062,18.9474,18.8885,18.9474,126500.0
2011-03-10 15:00:00,32.16,32.19,32.13,32.15,273300.0,18.9474,18.9651,18.9297,18.9415,273300.0
2011-03-10 15:30:00,32.15,32.21,32.05,32.07,399500.0,18.9415,18.9769,18.8826,18.8944,399500.0
2011-03-11 09:30:00,32.1,32.43,31.95,31.98,210800.0,18.9121,19.1065,18.8237,18.8414,210800.0
2011-03-11 10:00:00,31.96,32.16,31.88,32.15,225800.0,18.8296,18.9474,18.7824,18.9415,225800.0
2011-03-11 10:30:00,32.16,32.22,32.14,32.22,141200.0,18.9474,18.9828,18.9356,18.9828,141200.0
2011-03-11 11:00:00,32.22,32.25,32.17,32.2,117900.0,18.9828,19.0004,18.9533,18.971,117900.0
2011-03-11 11:30:00,32.2,32.37,32.18,32.3,230300.0,18.971,19.0711,18.9592,19.0299,230300.0
2011-03-11 12:00:00,32.3,32.34,32.28,32.3,173200.0,19.0299,19.0535,19.0181,19.0299,173200.0
2011-03-11 12:30:00,32.29,32.32,32.28,32.29,92700.0,19.024,19.0417,19.0181,19.024,92700.0
2011-03-11 13:00:00,32.3,32.32,32.25,32.25,73800.0,19.0299,19.0417,19.0004,19.0004,73800.0
2011-03-11 13:30:00,32.25,32.35,32.25,32.3,97600.0,19.0004,19.0593,19.0004,19.0299,97600.0
2011-03-11 14:00:00,32.3,32.36,32.29,32.36,111300.0,19.0299,19.0652,19.024,19.0652,111300.0
2011-03-11 14:30:00,32.35,32.38,32.34,32.35,137900.0,19.0593,19.077,19.0535,19.0593,137900.0
2011-03-11 15:00:00,32.35,32.43,32.34,32.42,246400.0,19.0593,19.1065,19.0535,19.1006,246400.0
2011-03-11 15:30:00,32.41,32.46,32.36,32.37,531600.0,19.0947,19.1242,19.0652,19.0711,531600.0
2011-03-14 09:30:00,32.13,32.13,31.34,31.47,440000.0,18.9297,18.9297,18.4643,18.5409,440000.0
2011-03-14 10:00:00,31.47,31.68,31.46,31.67,509300.0,18.5409,18.6646,18.535,18.6587,509300.0
2011-03-14 10:30:00,31.67,31.81,31.65,31.75,411300.0,18.6587,18.7412,18.6469,18.7059,411300.0
2011-03-14 11:00:00,31.74,31.76,31.5,31.5,242300.0,18.7,18.7117,18.5586,18.5586,242300.0
2011-03-14 11:30:00,31.49,31.55,31.41,31.46,146000.0,18.5527,18.588,18.5055,18.535,146000.0
2011-03-14 12:00:00,31.45,31.47,31.36,31.36,142400.0,18.5291,18.5409,18.4761,18.4761,142400.0
2011-03-14 12:30:00,31.36,31.42,31.33,31.41,130600.0,18.4761,18.5114,18.4584,18.5055,130600.0
2011-03-14 13:00:00,31.41,31.49,31.41,31.49,100800.0,18.5055,18.5527,18.5055,18.5527,100800.0
2011-03-14 13:30:00,31.49,31.59,31.45,31.54,147300.0,18.5527,18.6116,18.5291,18.5821,147300.0
2011-03-14 14:00:00,31.54,31.71,31.52,31.69,244000.0,18.5821,18.6823,18.5703,18.6705,244000.0
2011-03-14 14:30:00,31.69,31.69,31.56,31.56,197100.0,18.6705,18.6705,18.5939,18.5939,197100.0
2011-03-14 15:00:00,31.56,31.6,31.47,31.48,246000.0,18.5939,18.6175,18.5409,18.5468,246000.0
2011-03-14 15:30:00,31.47,31.58,31.46,31.51,566800.0,18.5409,18.6057,18.535,18.5645,566800.0
2011-03-15 09:30:00,30.91,31.02,30.67,30.69,301800.0,18.211,18.2758,18.0696,18.0813,301800.0
2011-03-15 10:00:00,30.71,30.92,30.66,30.92,208800.0,18.0931,18.2168,18.0637,18.2168,208800.0
2011-03-15 10:30:00,30.93,30.94,30.78,30.79,196800.0,18.2227,18.2286,18.1344,18.1403,196800.0
2011-03-15 11:00:00,30.8,30.8,30.65,30.7,201800.0,18.1461,18.1461,18.0578,18.0872,201800.0
2011-03-15 11:30:00,30.71,30.79,30.61,30.79,215200.0,18.0931,18.1403,18.0342,18.1403,215200.0
2011-03-15 12:00:00,30.79,30.89,30.78,30.87,147800.0,18.1403,18.1992,18.1344,18.1874,147800.0
2011-03-15 12:30:00,30.87,30.87,30.78,30.82,143500.0,18.1874,18.1874,18.1344,18.1579,143500.0
2011-03-15 13:00:00,30.82,30.85,30.78,30.79,145500.0,18.1579,18.1756,18.1344,18.1403,145500.0
2011-03-15 13:30:00,30.79,30.87,30.78,30.86,171300.0,18.1403,18.1874,18.1344,18.1815,171300.0
2011-03-15 14:00:00,30.86,30.95,30.78,30.94,246900.0,18.1815,18.2345,18.1344,18.2286,246900.0
2011-03-15 14:30:00,30.94,31.02,30.92,31.0,368600.0,18.2286,18.2758,18.2168,18.264,368600.0
2011-03-15 15:00:00,31.0,31.13,30.97,31.12,361400.0,18.264,18.3406,18.2463,18.3347,361400.0
2011-03-15 15:30:00,31.12,31.18,31.08,31.11,1067100.0,18.3347,18.37,18.3111,18.3288,1067100.0
2011-03-16 09:30:00,31.1,31.45,31.02,31.41,706600.0,18.3229,18.5291,18.2758,18.5055,706600.0
2011-03-16 10:00:00,31.42,31.53,31.33,31.35,351400.0,18.5114,18.5762,18.4584,18.4702,351400.0
2011-03-16 10:30:00,31.36,31.58,31.35,31.37,460700.0,18.4761,18.6057,18.4702,18.482,460700.0
2011-03-16 11:00:00,31.37,31.45,31.18,31.32,986100.0,18.482,18.5291,18.37,18.4525,986100.0
2011-03-16 11:30:00,31.32,31.37,30.94,31.11,725500.0,18.4525,18.482,18.2286,18.3288,725500.0
2011-03-16 12:00:00,31.1,31.16,30.88,30.92,344100.0,18.3229,18.3582,18.1933,18.2168,344100.0
2011-03-16 12:30:00,30.92,30.97,30.77,30.78,266100.0,18.2168,18.2463,18.1285,18.1344,266100.0
2011-03-16 13:00:00,30.78,30.86,30.62,30.64,247000.0,18.1344,18.1815,18.0401,18.0519,247000.0
2011-03-16 13:30:00,30.64,30.66,30.5,30.51,451400.0,18.0519,18.0637,17.9694,17.9753,451400.0
2011-03-16 14:00:00,30.51,30.51,30.15,30.21,608500.0,17.9753,17.9753,17.7632,17.7985,608500.0
2011-03-16 14:30:00,30.22,30.49,30.18,30.44,795900.0,17.8044,17.9635,17.7809,17.9341,795900.0
2011-03-16 15:00:00,30.44,30.57,30.34,30.38,555100.0,17.9341,18.0106,17.8751,17.8987,555100.0
2011-03-16 15:30:00,30.38,30.45,30.3,30.33,585600.0,17.8987,17.9399,17.8516,17.8692,585600.0
2011-03-17 09:30:00,30.7,30.75,30.16,30.41,404300.0,18.0872,18.1167,17.7691,17.9164,404300.0
2011-03-17 10:00:00,30.42,30.56,30.29,30.54,211500.0,17.9223,18.0047,17.8457,17.993,211500.0
2011-03-17 10:30:00,30.53,30.57,30.36,30.38,120800.0,17.9871,18.0106,17.8869,17.8987,120800.0
2011-03-17 11:00:00,30.37,30.44,30.28,30.41,194200.0,17.8928,17.9341,17.8398,17.9164,194200.0
2011-03-17 11:30:00,30.41,30.46,30.31,30.32,107300.0,17.9164,17.9458,17.8575,17.8634,107300.0
2011-03-17 12:00:00,30.33,30.37,30.32,30.35,217300.0,17.8692,17.8928,17.8634,17.881,217300.0
2011-03-17 12:30:00,30.34,30.39,30.33,30.39,59800.0,17.8751,17.9046,17.8692,17.9046,59800.0
2011-03-17 13:00:00,30.39,30.44,30.34,30.37,259300.0,17.9046,17.9341,17.8751,17.8928,259300.0
2011-03-17 13:30:00,30.36,30.4,30.31,30.38,97200.0,17.8869,17.9105,17.8575,17.8987,97200.0
2011-03-17 14:00:00,30.38,30.46,30.37,30.44,127100.0,17.8987,17.9458,17.8928,17.9341,127100.0
2011-03-17 14:30:00,30.43,30.46,30.39,30.43,438600.0,17.9282,17.9458,17.9046,17.9282,438600.0
2011-03-17 15:00:00,30.44,30.57,30.42,30.5,557000.0,17.9341,18.0106,17.9223,17.9694,557000.0
2011-03-17 15:30:00,30.5,30.57,30.43,30.46,929700.0,17.9694,18.0106,17.9282,17.9458,929700.0
2011-03-18 09:30:00,30.54,30.7,30.5,30.65,737600.0,17.993,18.0872,17.9694,18.0578,737600.0
2011-03-18 10:00:00,30.65,30.7,30.57,30.57,186000.0,18.0578,18.0872,18.0106,18.0106,186000.0
2011-03-18 10:30:00,30.58,30.62,30.51,30.54,137500.0,18.0165,18.0401,17.9753,17.993,137500.0
2011-03-18 11:00:00,30.55,30.58,30.47,30.48,143100.0,17.9989,18.0165,17.9517,17.9576,143100.0
2011-03-18 11:30:00,30.49,30.55,30.36,30.55,230500.0,17.9635,17.9989,17.8869,17.9989,230500.0
2011-03-18 12:00:00,30.54,30.55,30.38,30.48,118900.0,17.993,17.9989,17.8987,17.9576,118900.0
2011-03-18 12:30:00,30.49,30.52,30.43,30.44,71500.0,17.9635,17.9812,17.9282,17.9341,71500.0
2011-03-18 13:00:00,30.43,30.45,30.38,30.4,50800.0,17.9282,17.9399,17.8987,17.9105,50800.0
2011-03-18 13:30:00,30.41,30.41,30.26,30.29,154100.0,17.9164,17.9164,17.828,17.8457,154100.0
2011-03-18 14:00:00,30.29,30.33,30.21,30.24,123500.0,17.8457,17.8692,17.7985,17.8162,123500.0
2011-03-18 14:30:00,30.24,30.4,30.23,30.32,273800.0,17.8162,17.9105,17.8103,17.8634,273800.0
2011-03-18 15:00:00,30.31,30.44,30.3,30.39,287500.0,17.8575,17.9341,17.8516,17.9046,287500.0
2011-03-18 15:30:00,30.38,30.44,30.35,30.4,503100.0,17.8987,17.9341,17.881,17.9105,503100.0
2011-03-21 09:30:00,30.62,30.8,30.54,30.72,251400.0,18.0401,18.1461,17.993,18.099,251400.0
2011-03-21 10:00:00,30.72,30.99,30.7,30.91,205900.0,18.099,18.2581,18.0872,18.211,205900.0
2011-03-21 10:30:00,30.91,30.92,30.8,30.84,84100.0,18.211,18.2168,18.1461,18.1697,84100.0
2011-03-21 11:00:00,30.84,30.89,30.76,30.77,89200.0,18.1697,18.1992,18.1226,18.1285,89200.0
2011-03-21 11:30:00,30.78,30.8,30.74,30.75,86600.0,18.1344,18.1461,18.1108,18.1167,86600.0
2011-03-21 12:00:00,30.75,30.8,30.74,30.79,155100.0,18.1167,18.1461,18.1108,18.1403,155100.0
2011-03-21 12:30:00,30.79,30.8,30.72,30.73,68700.0,18.1403,18.1461,18.099,18.1049,68700.0
2011-03-21 13:00:00,30.74,30.74,30.62,30.65,180800.0,18.1108,18.1108,18.0401,18.0578,180800.0
2011-03-21 13:30:00,30.64,30.72,30.64,30.69,121300.0,18.0519,18.099,18.0519,18.0813,121300.0
2011-03-21 14:00:00,30.69,30.75,30.63,30.75,164300.0,18.0813,18.1167,18.046,18.1167,164300.0
2011-03-21 14:30:00,30.75,30.76,30.69,30.69,93300.0,18.1167,18.1226,18.0813,18.0813,93300.0
2011-03-21 15:00:00,30.69,30.76,30.69,30.75,188100.0,18.0813,18.1226,18.0813,18.1167,188100.0
2011-03-21 15:30:00,30.75,30.8,30.73,30.74,449600.0,18.1167,18.1461,18.1049,18.1108,449600.0
2011-03-22 09:30:00,30.82,31.02,30.74,30.95,208600.0,18.1579,18.2758,18.1108,18.2345,208600.0
2011-03-22 10:00:00,30.95,31.16,30.93,31.16,220500.0,18.2345,18.3582,18.2227,18.3582,220500.0
2011-03-22 10:30:00,31.15,31.15,30.89,30.89,201600.0,18.3524,18.3524,18.1992,18.1992,201600.0
2011-03-22 11:00:00,30.89,31.0,30.86,30.96,125900.0,18.1992,18.264,18.1815,18.2404,125900.0
2011-03-22 11:30:00,30.96,30.98,30.9,30.96,68100.0,18.2404,18.2522,18.2051,18.2404,68100.0
2011-03-22 12:00:00,30.96,30.98,30.93,30.94,65900.0,18.2404,18.2522,18.2227,18.2286,65900.0
2011-03-22 12:30:00,30.93,30.98,30.91,30.98,58600.0,18.2227,18.2522,18.211,18.2522,58600.0
2011-03-22 13:00:00,30.97,31.07,30.95,31.07,110300.0,18.2463,18.3052,18.2345,18.3052,110300.0
2011-03-22 13:30:00,31.06,31.11,31.05,31.1,63500.0,18.2993,18.3288,18.2934,18.3229,63500.0
2011-03-22 14:00:00,31.09,31.18,31.08,31.09,168900.0,18.317,18.37,18.3111,18.317,168900.0
2011-03-22 14:30:00,31.08,31.1,31.04,31.06,124500.0,18.3111,18.3229,18.2875,18.2993,124500.0
2011-03-22 15:00:00,31.07,31.08,31.01,31.04,138300.0,18.3052,18.3111,18.2699,18.2875,138300.0
2011-03-22 15:30:00,31.04,31.06,30.96,31.01,400100.0,18.2875,18.2993,18.2404,18.2699,400100.0
2011-03-23 09:30:00,30.92,31.02,30.77,30.93,120700.0,18.2168,18.2758,18.1285,18.2227,120700.0
2011-03-23 10:00:00,30.92,30.94,30.78,30.94,122800.0,18.2168,18.2286,18.1344,18.2286,122800.0
2011-03-23 10:30:00,30.94,30.97,30.79,30.8,77700.0,18.2286,18.2463,18.1403,18.1461,77700.0
2011-03-23 11:00:00,30.8,30.87,30.8,30.81,46400.0,18.1461,18.1874,18.1461,18.152,46400.0
2011-03-23 11:30:00,30.81,30.88,30.78,30.83,145000.0,18.152,18.1933,18.1344,18.1638,145000.0
2011-03-23 12:00:00,30.84,30.9,30.78,30.9,88700.0,18.1697,18.2051,18.1344,18.2051,88700.0
2011-03-23 12:30:00,30.9,30.98,30.87,30.97,131200.0,18.2051,18.2522,18.1874,18.2463,131200.0
2011-03-23 13:00:00,30.98,30.99,30.94,30.94,28400.0,18.2522,18.2581,18.2286,18.2286,28400.0
2011-03-23 13:30:00,30.95,31.07,30.94,31.07,85800.0,18.2345,18.3052,18.2286,18.3052,85800.0
2011-03-23 14:00:00,31.06,31.08,31.04,31.05,99700.0,18.2993,18.3111,18.2875,18.2934,99700.0
2011-03-23 14:30:00,31.04,31.11,30.99,31.11,128700.0,18.2875,18.3288,18.2581,18.3288,128700.0
2011-03-23 15:00:00,31.11,31.21,31.11,31.2,273800.0,18.3288,18.3877,18.3288,18.3818,273800.0
2011-03-23 15:30:00,31.2,31.23,31.11,31.17,400300.0,18.3818,18.3995,18.3288,18.3641,400300.0
2011-03-24 09:30:00,31.31,31.35,31.18,31.22,267300.0,18.4466,18.4702,18.37,18.3936,267300.0
2011-03-24 10:00:00,31.21,31.34,31.19,31.34,192600.0,18.3877,18.4643,18.3759,18.4643,192600.0
2011-03-24 10:30:00,31.35,31.43,31.3,31.38,124800.0,18.4702,18.5173,18.4407,18.4879,124800.0
2011-03-24 11:00:00,31.38,31.44,31.32,31.38,142300.0,18.4879,18.5232,18.4525,18.4879,142300.0
2011-03-24 11:30:00,31.37,31.4,31.3,31.32,68900.0,18.482,18.4996,18.4407,18.4525,68900.0
2011-03-24 12:00:00,31.33,31.39,31.3,31.36,216100.0,18.4584,18.4938,18.4407,18.4761,216100.0
2011-03-24 12:30:00,31.36,31.4,31.29,31.31,130000.0,18.4761,18.4996,18.4348,18.4466,130000.0
2011-03-24 13:00:00,31.31,31.36,31.3,31.33,58200.0,18.4466,18.4761,18.4407,18.4584,58200.0
2011-03-24 13:30:00,31.33,31.38,31.3,31.32,129100.0,18.4584,18.4879,18.4407,18.4525,129100.0
2011-03-24 14:00:00,31.32,31.36,31.31,31.35,124600.0,18.4525,18.4761,18.4466,18.4702,124600.0
2011-03-24 14:30:00,31.35,31.41,31.34,31.37,216600.0,18.4702,18.5055,18.4643,18.482,216600.0
2011-03-24 15:00:00,31.37,31.38,31.26,31.26,324800.0,18.482,18.4879,18.4172,18.4172,324800.0
2011-03-24 15:30:00,31.27,31.27,31.16,31.18,354900.0,18.4231,18.4231,18.3582,18.37,354900.0
2011-03-25 09:30:00,31.25,31.34,31.19,31.28,234500.0,18.4113,18.4643,18.3759,18.4289,234500.0
2011-03-25 10:00:00,31.26,31.35,31.22,31.3,224400.0,18.4172,18.4702,18.3936,18.4407,224400.0
2011-03-25 10:30:00,31.29,31.41,31.28,31.37,73700.0,18.4348,18.5055,18.4289,18.482,73700.0
2011-03-25 11:00:00,31.37,31.48,31.33,31.47,105900.0,18.482,18.5468,18.4584,18.5409,105900.0
2011-03-25 11:30:00,31.48,31.49,31.4,31.41,112700.0,18.5468,18.5527,18.4996,18.5055,112700.0
2011-03-25 12:00:00,31.41,31.46,31.41,31.45,78800.0,18.5055,18.535,18.5055,18.5291,78800.0
2011-03-25 12:30:00,31.46,31.47,31.4,31.4,50300.0,18.535,18.5409,18.4996,18.4996,50300.0
2011-03-25 13:00:00,31.4,31.42,31.36,31.39,82800.0,18.4996,18.5114,18.4761,18.4938,82800.0
2011-03-25 13:30:00,31.39,31.39,31.3,31.32,81400.0,18.4938,18.4938,18.4407,18.4525,81400.0
2011-03-25 14:00:00,31.32,31.35,31.28,31.28,57700.0,18.4525,18.4702,18.4289,18.4289,57700.0
2011-03-25 14:30:00,31.29,31.29,31.21,31.22,153600.0,18.4348,18.4348,18.3877,18.3936,153600.0
2011-03-25 15:00:00,31.21,31.22,31.13,31.15,317500.0,18.3877,18.3936,18.3406,18.3524,317500.0
2011-03-25 15:30:00,31.15,31.17,31.06,31.1,576300.0,18.3524,18.3641,18.2993,18.3229,576300.0
2011-03-28 09:30:00,31.17,31.27,31.06,31.18,192400.0,18.3641,18.4231,18.2993,18.37,192400.0
2011-03-28 10:00:00,31.19,31.22,31.16,31.2,137100.0,18.3759,18.3936,18.3582,18.3818,137100.0
2011-03-28 10:30:00,31.2,31.21,31.16,31.19,75100.0,18.3818,18.3877,18.3582,18.3759,75100.0
2011-03-28 11:00:00,31.19,31.26,31.14,31.15,67900.0,18.3759,18.4172,18.3465,18.3524,67900.0
2011-03-28 11:30:00,31.15,31.15,31.04,31.1,78000.0,18.3524,18.3524,18.2875,18.3229,78000.0
2011-03-28 12:00:00,31.1,31.12,31.04,31.09,70200.0,18.3229,18.3347,18.2875,18.317,70200.0
2011-03-28 12:30:00,31.09,31.17,31.09,31.17,84800.0,18.317,18.3641,18.317,18.3641,84800.0
2011-03-28 13:00:00,31.16,31.16,31.06,31.08,45800.0,18.3582,18.3582,18.2993,18.3111,45800.0
2011-03-28 13:30:00,31.08,31.1,31.05,31.09,69800.0,18.3111,18.3229,18.2934,18.317,69800.0
2011-03-28 14:00:00,31.09,31.13,31.06,31.08,73800.0,18.317,18.3406,18.2993,18.3111,73800.0
2011-03-28 14:30:00,31.07,31.11,31.06,31.06,85000.0,18.3052,18.3288,18.2993,18.2993,85000.0
2011-03-28 15:00:00,31.06,31.11,31.06,31.08,70400.0,18.2993,18.3288,18.2993,18.3111,70400.0
2011-03-28 15:30:00,31.08,31.09,30.99,30.99,222100.0,18.3111,18.317,18.2581,18.2581,222100.0
2011-03-29 09:30:00,30.96,31.09,30.76,30.8,143700.0,18.2404,18.317,18.1226,18.1461,143700.0
2011-03-29 10:00:00,30.77,31.03,30.76,31.0,190800.0,18.1285,18.2817,18.1226,18.264,190800.0
2011-03-29 10:30:00,31.0,31.13,30.97,31.13,76700.0,18.264,18.3406,18.2463,18.3406,76700.0
2011-03-29 11:00:00,31.13,31.16,30.96,31.12,143100.0,18.3406,18.3582,18.2404,18.3347,143100.0
2011-03-29 11:30:00,31.12,31.31,31.12,31.25,155600.0,18.3347,18.4466,18.3347,18.4113,155600.0
2011-03-29 12:00:00,31.25,31.34,31.22,31.34,96100.0,18.4113,18.4643,18.3936,18.4643,96100.0
2011-03-29 12:30:00,31.34,31.35,31.29,31.3,53200.0,18.4643,18.4702,18.4348,18.4407,53200.0
2011-03-29 13:00:00,31.3,31.32,31.27,31.28,24000.0,18.4407,18.4525,18.4231,18.4289,24000.0
2011-03-29 13:30:00,31.27,31.31,31.23,31.27,43100.0,18.4231,18.4466,18.3995,18.4231,43100.0
2011-03-29 14:00:00,31.28,31.33,31.25,31.3,84200.0,18.4289,18.4584,18.4113,18.4407,84200.0
2011-03-29 14:30:00,31.31,31.38,31.3,31.35,91400.0,18.4466,18.4879,18.4407,18.4702,91400.0
2011-03-29 15:00:00,31.35,31.36,31.27,31.27,62300.0,18.4702,18.4761,18.4231,18.4231,62300.0
2011-03-29 15:30:00,31.28,31.33,31.21,31.29,238900.0,18.4289,18.4584,18.3877,18.4348,238900.0
2011-03-30 09:30:00,31.39,31.57,31.37,31.56,256400.0,18.4938,18.5998,18.482,18.5939,256400.0
2011-03-30 10:00:00,31.56,31.57,31.38,31.39,125200.0,18.5939,18.5998,18.4879,18.4938,125200.0
2011-03-30 10:30:00,31.4,31.45,31.29,31.44,95300.0,18.4996,18.5291,18.4348,18.5232,95300.0
2011-03-30 11:00:00,31.44,31.58,31.42,31.49,134400.0,18.5232,18.6057,18.5114,18.5527,134400.0
2011-03-30 11:30:00,31.49,31.5,31.38,31.41,141700.0,18.5527,18.5586,18.4879,18.5055,141700.0
2011-03-30 12:00:00,31.42,31.55,31.42,31.49,130300.0,18.5114,18.588,18.5114,18.5527,130300.0
2011-03-30 12:30:00,31.49,31.65,31.47,31.64,89500.0,18.5527,18.6469,18.5409,18.641,89500.0
2011-03-30 13:00:00,31.63,31.78,31.62,31.78,152000.0,18.6352,18.7235,18.6293,18.7235,152000.0
2011-03-30 13:30:00,31.78,31.84,31.77,31.83,133400.0,18.7235,18.7589,18.7176,18.753,133400.0
2011-03-30 14:00:00,31.83,31.87,31.78,31.81,142100.0,18.753,18.7766,18.7235,18.7412,142100.0
2011-03-30 14:30:00,31.82,31.82,31.67,31.71,100500.0,18.7471,18.7471,18.6587,18.6823,100500.0
2011-03-30 15:00:00,31.71,31.74,31.68,31.71,104800.0,18.6823,18.7,18.6646,18.6823,104800.0
2011-03-30 15:30:00,31.71,31.73,31.68,31.71,265100.0,18.6823,18.6941,18.6646,18.6823,265100.0
2011-03-31 09:30:00,31.74,31.82,31.59,31.78,253700.0,18.7,18.7471,18.6116,18.7235,253700.0
2011-03-31 10:00:00,31.77,31.88,31.73,31.74,250900.0,18.7176,18.7824,18.6941,18.7,250900.0
2011-03-31 10:30:00,31.74,31.79,31.73,31.78,110300.0,18.7,18.7294,18.6941,18.7235,110300.0
2011-03-31 11:00:00,31.77,31.81,31.73,31.74,118300.0,18.7176,18.7412,18.6941,18.7,118300.0
2011-03-31 11:30:00,31.73,31.74,31.67,31.71,149300.0,18.6941,18.7,18.6587,18.6823,149300.0
2011-03-31 12:00:00,31.7,31.73,31.69,31.72,98300.0,18.6764,18.6941,18.6705,18.6882,98300.0
2011-03-31 12:30:00,31.72,31.72,31.67,31.68,108900.0,18.6882,18.6882,18.6587,18.6646,108900.0
2011-03-31 13:00:00,31.69,31.73,31.67,31.68,101900.0,18.6705,18.6941,18.6587,18.6646,101900.0
2011-03-31 13:30:00,31.68,31.71,31.66,31.69,136800.0,18.6646,18.6823,18.6528,18.6705,136800.0
2011-03-31 14:00:00,31.7,31.7,31.66,31.68,121600.0,18.6764,18.6764,18.6528,18.6646,121600.0
2011-03-31 14:30:00,31.69,31.72,31.66,31.66,77100.0,18.6705,18.6882,18.6528,18.6528,77100.0
2011-03-31 15:00:00,31.67,31.67,31.62,31.63,132900.0,18.6587,18.6587,18.6293,18.6352,132900.0
2011-03-31 15:30:00,31.62,31.65,31.49,31.53,391900.0,18.6293,18.6469,18.5527,18.5762,391900.0
2011-04-01 09:30:00,31.71,31.77,31.63,31.63,149400.0,18.6823,18.7176,18.6352,18.6352,149400.0
2011-04-01 10:00:00,31.62,31.66,31.59,31.61,269000.0,18.6293,18.6528,18.6116,18.6234,269000.0
2011-04-01 10:30:00,31.62,31.74,31.59,31.69,169600.0,18.6293,18.7,18.6116,18.6705,169600.0
2011-04-01 11:00:00,31.69,31.72,31.62,31.68,147700.0,18.6705,18.6882,18.6293,18.6646,147700.0
2011-04-01 11:30:00,31.68,31.68,31.58,31.61,184500.0,18.6646,18.6646,18.6057,18.6234,184500.0
2011-04-01 12:00:00,31.61,31.62,31.56,31.57,50900.0,18.6234,18.6293,18.5939,18.5998,50900.0
2011-04-01 12:30:00,31.57,31.58,31.5,31.51,90500.0,18.5998,18.6057,18.5586,18.5645,90500.0
2011-04-01 13:00:00,31.51,31.52,31.47,31.51,101600.0,18.5645,18.5703,18.5409,18.5645,101600.0
2011-04-01 13:30:00,31.51,31.54,31.49,31.54,60100.0,18.5645,18.5821,18.5527,18.5821,60100.0
2011-04-01 14:00:00,31.54,31.54,31.46,31.48,91300.0,18.5821,18.5821,18.535,18.5468,91300.0
2011-04-01 14:30:00,31.47,31.52,31.37,31.43,250400.0,18.5409,18.5703,18.482,18.5173,250400.0
2011-04-01 15:00:00,31.44,31.47,31.38,31.45,207200.0,18.5232,18.5409,18.4879,18.5291,207200.0
2011-04-01 15:30:00,31.45,31.54,31.43,31.49,455900.0,18.5291,18.5821,18.5173,18.5527,455900.0
2011-04-04 09:30:00,31.45,31.5,31.29,31.3,186900.0,18.5291,18.5586,18.4348,18.4407,186900.0
2011-04-04 10:00:00,31.3,31.31,31.13,31.14,234000.0,18.4407,18.4466,18.3406,18.3465,234000.0
2011-04-04 10:30:00,31.13,31.25,31.07,31.2,160900.0,18.3406,18.4113,18.3052,18.3818,160900.0
2011-04-04 11:00:00,31.2,31.21,31.09,31.11,216800.0,18.3818,18.3877,18.317,18.3288,216800.0
2011-04-04 11:30:00,31.12,31.13,31.04,31.04,228200.0,18.3347,18.3406,18.2875,18.2875,228200.0
2011-04-04 12:00:00,31.05,31.05,30.73,30.79,510000.0,18.2934,18.2934,18.1049,18.1403,510000.0
2011-04-04 12:30:00,30.79,30.95,30.73,30.88,594500.0,18.1403,18.2345,18.1049,18.1933,594500.0
2011-04-04 13:00:00,30.88,30.9,30.8,30.82,255100.0,18.1933,18.2051,18.1461,18.1579,255100.0
2011-04-04 13:30:00,30.81,30.96,30.8,30.88,495900.0,18.152,18.2404,18.1461,18.1933,495900.0
2011-04-04 14:00:00,30.89,30.91,30.8,30.84,351800.0,18.1992,18.211,18.1461,18.1697,351800.0
2011-04-04 14:30:00,30.85,30.89,30.81,30.89,243100.0,18.1756,18.1992,18.152,18.1992,243100.0
2011-04-04 15:00:00,30.89,30.91,30.86,30.88,545100.0,18.1992,18.211,18.1815,18.1933,545100.0
2011-04-04 15:30:00,30.88,30.9,30.86,30.87,1065900.0,18.1933,18.2051,18.1815,18.1874,1065900.0
2011-04-05 09:30:00,30.87,31.0,30.8,30.91,252500.0,18.1874,18.264,18.1461,18.211,252500.0
2011-04-05 10:00:00,30.9,30.92,30.84,30.86,275400.0,18.2051,18.2168,18.1697,18.1815,275400.0
2011-04-05 10:30:00,30.87,30.92,30.85,30.89,319600.0,18.1874,18.2168,18.1756,18.1992,319600.0
2011-04-05 11:00:00,30.89,30.92,30.86,30.89,240400.0,18.1992,18.2168,18.1815,18.1992,240400.0
2011-04-05 11:30:00,30.89,30.91,30.77,30.91,263900.0,18.1992,18.211,18.1285,18.211,263900.0
2011-04-05 12:00:00,30.91,30.93,30.88,30.9,214300.0,18.211,18.2227,18.1933,18.2051,214300.0
2011-04-05 12:30:00,30.9,30.97,30.9,30.91,254100.0,18.2051,18.2463,18.2051,18.211,254100.0
2011-04-05 13:00:00,30.91,30.97,30.89,30.9,156400.0,18.211,18.2463,18.1992,18.2051,156400.0
2011-04-05 13:30:00,30.9,30.91,30.82,30.83,90800.0,18.2051,18.211,18.1579,18.1638,90800.0
2011-04-05 14:00:00,30.83,30.91,30.83,30.89,225300.0,18.1638,18.211,18.1638,18.1992,225300.0
2011-04-05 14:30:00,30.89,30.9,30.85,30.9,154500.0,18.1992,18.2051,18.1756,18.2051,154500.0
2011-04-05 15:00:00,30.89,30.91,30.87,30.9,486600.0,18.1992,18.211,18.1874,18.2051,486600.0
2011-04-05 15:30:00,30.89,30.91,30.81,30.81,883500.0,18.1992,18.211,18.152,18.152,883500.0
2011-04-06 09:30:00,30.91,30.94,30.85,30.92,137900.0,18.211,18.2286,18.1756,18.2168,137900.0
2011-04-06 10:00:00,30.93,31.15,30.9,31.14,298400.0,18.2227,18.3524,18.2051,18.3465,298400.0
2011-04-06 10:30:00,31.14,31.26,31.09,31.13,288300.0,18.3465,18.4172,18.317,18.3406,288300.0
2011-04-06 11:00:00,31.13,31.19,31.06,31.12,198900.0,18.3406,18.3759,18.2993,18.3347,198900.0
2011-04-06 11:30:00,31.11,31.25,31.11,31.12,236000.0,18.3288,18.4113,18.3288,18.3347,236000.0
2011-04-06 12:00:00,31.13,31.21,31.12,31.16,83000.0,18.3406,18.3877,18.3347,18.3582,83000.0
2011-04-06 12:30:00,31.15,31.2,31.11,31.2,69900.0,18.3524,18.3818,18.3288,18.3818,69900.0
2011-04-06 13:00:00,31.2,31.25,31.1,31.25,136100.0,18.3818,18.4113,18.3229,18.4113,136100.0
2011-04-06 13:30:00,31.24,31.26,31.19,31.26,96200.0,18.4054,18.4172,18.3759,18.4172,96200.0
2011-04-06 14:00:00,31.26,31.3,31.24,31.24,99500.0,18.4172,18.4407,18.4054,18.4054,99500.0
2011-04-06 14:30:00,31.24,31.24,31.19,31.2,153600.0,18.4054,18.4054,18.3759,18.3818,153600.0
2011-04-06 15:00:00,31.2,31.32,31.2,31.31,147600.0,18.3818,18.4525,18.3818,18.4466,147600.0
2011-04-06 15:30:00,31.31,31.56,31.27,31.54,1267900.0,18.4466,18.5939,18.4231,18.5821,1267900.0
2011-04-07 09:30:00,31.49,31.53,31.08,31.31,335400.0,18.5527,18.5762,18.3111,18.4466,335400.0
2011-04-07 10:00:00,31.31,31.34,31.24,31.27,198500.0,18.4466,18.4643,18.4054,18.4231,198500.0
2011-04-07 10:30:00,31.27,31.32,31.13,31.18,203900.0,18.4231,18.4525,18.3406,18.37,203900.0
2011-04-07 11:00:00,31.18,31.28,31.15,31.22,166800.0,18.37,18.4289,18.3524,18.3936,166800.0
2011-04-07 11:30:00,31.22,31.29,31.13,31.28,150400.0,18.3936,18.4348,18.3406,18.4289,150400.0
2011-04-07 12:00:00,31.28,31.29,31.2,31.24,88700.0,18.4289,18.4348,18.3818,18.4054,88700.0
2011-04-07 12:30:00,31.24,31.3,31.23,31.24,81600.0,18.4054,18.4407,18.3995,18.4054,81600.0
2011-04-07 13:00:00,31.24,31.3,31.22,31.22,108400.0,18.4054,18.4407,18.3936,18.3936,108400.0
2011-04-07 13:30:00,31.22,31.3,31.21,31.27,151100.0,18.3936,18.4407,18.3877,18.4231,151100.0
2011-04-07 14:00:00,31.27,31.32,31.25,31.28,107200.0,18.4231,18.4525,18.4113,18.4289,107200.0
2011-04-07 14:30:00,31.28,31.33,31.28,31.31,91900.0,18.4289,18.4584,18.4289,18.4466,91900.0
2011-04-07 15:00:00,31.31,31.37,31.31,31.34,150900.0,18.4466,18.482,18.4466,18.4643,150900.0
2011-04-07 15:30:00,31.35,31.39,31.32,31.36,372200.0,18.4702,18.4938,18.4525,18.4761,372200.0
2011-04-08 09:30:00,31.53,31.55,31.37,31.38,106800.0,18.5762,18.588,18.482,18.4879,106800.0
2011-04-08 10:00:00,31.37,31.41,31.28,31.3,60000.0,18.482,18.5055,18.4289,18.4407,60000.0
2011-04-08 10:30:00,31.3,31.37,31.3,31.34,41200.0,18.4407,18.482,18.4407,18.4643,41200.0
2011-04-08 11:00:00,31.33,31.44,31.31,31.37,122000.0,18.4584,18.5232,18.4466,18.482,122000.0
2011-04-08 11:30:00,31.37,31.47,31.35,31.43,84900.0,18.482,18.5409,18.4702,18.5173,84900.0
2011-04-08 12:00:00,31.44,31.48,31.43,31.46,42900.0,18.5232,18.5468,18.5173,18.535,42900.0
2011-04-08 12:30:00,31.46,31.49,31.35,31.35,95200.0,18.535,18.5527,18.4702,18.4702,95200.0
2011-04-08 13:00:00,31.35,31.37,31.3,31.31,60000.0,18.4702,18.482,18.4407,18.4466,60000.0
2011-04-08 13:30:00,31.31,31.32,31.27,31.27,44500.0,18.4466,18.4525,18.4231,18.4231,44500.0
2011-04-08 14:00:00,31.27,31.27,31.21,31.21,75400.0,18.4231,18.4231,18.3877,18.3877,75400.0
2011-04-08 14:30:00,31.21,31.22,31.0,31.07,266700.0,18.3877,18.3936,18.264,18.3052,266700.0
2011-04-08 15:00:00,31.08,31.13,31.05,31.09,145000.0,18.3111,18.3406,18.2934,18.317,145000.0
2011-04-08 15:30:00,31.09,31.22,31.08,31.21,210100.0,18.317,18.3936,18.3111,18.3877,210100.0
2011-04-11 09:30:00,31.08,31.14,30.76,30.85,271400.0,18.3111,18.3465,18.1226,18.1756,271400.0
2011-04-11 10:00:00,30.84,31.04,30.84,30.94,184900.0,18.1697,18.2875,18.1697,18.2286,184900.0
2011-04-11 10:30:00,30.94,31.01,30.9,30.91,83000.0,18.2286,18.2699,18.2051,18.211,83000.0
2011-04-11 11:00:00,30.91,30.93,30.88,30.89,88800.0,18.211,18.2227,18.1933,18.1992,88800.0
2011-04-11 11:30:00,30.89,30.9,30.75,30.76,157900.0,18.1992,18.2051,18.1167,18.1226,157900.0
2011-04-11 12:00:00,30.76,30.76,30.59,30.6,286300.0,18.1226,18.1226,18.0224,18.0283,286300.0
2011-04-11 12:30:00,30.6,30.63,30.46,30.46,335600.0,18.0283,18.046,17.9458,17.9458,335600.0
2011-04-11 13:00:00,30.46,30.59,30.44,30.59,331700.0,17.9458,18.0224,17.9341,18.0224,331700.0
2011-04-11 13:30:00,30.59,30.7,30.58,30.66,262000.0,18.0224,18.0872,18.0165,18.0637,262000.0
2011-04-11 14:00:00,30.66,30.66,30.58,30.6,246700.0,18.0637,18.0637,18.0165,18.0283,246700.0
2011-04-11 14:30:00,30.6,30.6,30.51,30.55,133800.0,18.0283,18.0283,17.9753,17.9989,133800.0
2011-04-11 15:00:00,30.56,30.56,30.48,30.5,251400.0,18.0047,18.0047,17.9576,17.9694,251400.0
2011-04-11 15:30:00,30.5,30.59,30.49,30.57,1158000.0,17.9694,18.0224,17.9635,18.0106,1158000.0
2011-04-12 09:30:00,30.48,30.7,30.48,30.56,439300.0,17.9576,18.0872,17.9576,18.0047,439300.0
2011-04-12 10:00:00,30.57,30.68,30.56,30.63,228700.0,18.0106,18.0754,18.0047,18.046,228700.0
2011-04-12 10:30:00,30.63,30.64,30.35,30.39,327400.0,18.046,18.0519,17.881,17.9046,327400.0
2011-04-12 11:00:00,30.4,30.46,30.3,30.32,227800.0,17.9105,17.9458,17.8516,17.8634,227800.0
2011-04-12 11:30:00,30.32,30.5,30.32,30.45,160500.0,17.8634,17.9694,17.8634,17.9399,160500.0
2011-04-12 12:00:00,30.46,30.52,30.46,30.5,59100.0,17.9458,17.9812,17.9458,17.9694,59100.0
2011-04-12 12:30:00,30.5,30.5,30.44,30.46,90300.0,17.9694,17.9694,17.9341,17.9458,90300.0
2011-04-12 13:00:00,30.47,30.49,30.41,30.42,88000.0,17.9517,17.9635,17.9164,17.9223,88000.0
2011-04-12 13:30:00,30.42,30.44,30.31,30.4,274200.0,17.9223,17.9341,17.8575,17.9105,274200.0
2011-04-12 14:00:00,30.4,30.57,30.37,30.57,373600.0,17.9105,18.0106,17.8928,18.0106,373600.0
2011-04-12 14:30:00,30.56,30.59,30.54,30.57,185700.0,18.0047,18.0224,17.993,18.0106,185700.0
2011-04-12 15:00:00,30.57,30.67,30.51,30.51,383700.0,18.0106,18.0696,17.9753,17.9753,383700.0
2011-04-12 15:30:00,30.51,30.58,30.49,30.56,511400.0,17.9753,18.0165,17.9635,18.0047,511400.0
2011-04-13 09:30:00,30.63,31.1,30.61,30.94,558300.0,18.046,18.3229,18.0342,18.2286,558300.0
2011-04-13 10:00:00,30.93,30.99,30.84,30.89,254600.0,18.2227,18.2581,18.1697,18.1992,254600.0
2011-04-13 10:30:00,30.89,31.03,30.88,31.0,224600.0,18.1992,18.2817,18.1933,18.264,224600.0
2011-04-13 11:00:00,31.0,31.0,30.89,30.9,167000.0,18.264,18.264,18.1992,18.2051,167000.0
2011-04-13 11:30:00,30.9,30.93,30.82,30.83,118800.0,18.2051,18.2227,18.1579,18.1638,118800.0
2011-04-13 12:00:00,30.83,30.92,30.82,30.9,142900.0,18.1638,18.2168,18.1579,18.2051,142900.0
2011-04-13 12:30:00,30.9,30.91,30.79,30.83,242700.0,18.2051,18.211,18.1403,18.1638,242700.0
2011-04-13 13:00:00,30.82,30.92,30.82,30.85,218900.0,18.1579,18.2168,18.1579,18.1756,218900.0
2011-04-13 13:30:00,30.85,30.9,30.84,30.86,173600.0,18.1756,18.2051,18.1697,18.1815,173600.0
2011-04-13 14:00:00,30.87,30.9,30.78,30.86,176700.0,18.1874,18.2051,18.1344,18.1815,176700.0
2011-04-13 14:30:00,30.85,30.93,30.83,30.91,218200.0,18.1756,18.2227,18.1638,18.211,218200.0
2011-04-13 15:00:00,30.9,31.0,30.89,30.98,384000.0,18.2051,18.264,18.1992,18.2522,384000.0
2011-04-13 15:30:00,30.98,31.0,30.92,30.95,558600.0,18.2522,18.264,18.2168,18.2345,558600.0
2011-04-14 09:30:00,30.79,30.81,30.69,30.78,215600.0,18.1403,18.152,18.0813,18.1344,215600.0
2011-04-14 10:00:00,30.79,30.86,30.76,30.84,208300.0,18.1403,18.1815,18.1226,18.1697,208300.0
2011-04-14 10:30:00,30.83,30.95,30.79,30.82,341500.0,18.1638,18.2345,18.1403,18.1579,341500.0
2011-04-14 11:00:00,30.81,30.82,30.68,30.69,156400.0,18.152,18.1579,18.0754,18.0813,156400.0
2011-04-14 11:30:00,30.7,30.83,30.66,30.82,149000.0,18.0872,18.1638,18.0637,18.1579,149000.0
2011-04-14 12:00:00,30.82,30.95,30.79,30.95,93500.0,18.1579,18.2345,18.1403,18.2345,93500.0
2011-04-14 12:30:00,30.95,31.02,30.93,31.02,123200.0,18.2345,18.2758,18.2227,18.2758,123200.0
2011-04-14 13:00:00,31.01,31.05,30.89,30.89,92800.0,18.2699,18.2934,18.1992,18.1992,92800.0
2011-04-14 13:30:00,30.9,30.9,30.81,30.82,109700.0,18.2051,18.2051,18.152,18.1579,109700.0
2011-04-14 14:00:00,30.83,30.88,30.82,30.82,106900.0,18.1638,18.1933,18.1579,18.1579,106900.0
2011-04-14 14:30:00,30.83,30.86,30.74,30.78,181800.0,18.1638,18.1815,18.1108,18.1344,181800.0
2011-04-14 15:00:00,30.79,30.93,30.77,30.91,127200.0,18.1403,18.2227,18.1285,18.211,127200.0
2011-04-14 15:30:00,30.91,30.99,30.86,30.87,670200.0,18.211,18.2581,18.1815,18.1874,670200.0
2011-04-15 09:30:00,30.96,31.48,30.93,31.48,564100.0,18.2404,18.5468,18.2227,18.5468,564100.0
2011-04-15 10:00:00,31.47,31.51,31.25,31.26,299000.0,18.5409,18.5645,18.4113,18.4172,299000.0
2011-04-15 10:30:00,31.26,31.33,31.17,31.25,189200.0,18.4172,18.4584,18.3641,18.4113,189200.0
2011-04-15 11:00:00,31.25,31.28,31.18,31.26,121800.0,18.4113,18.4289,18.37,18.4172,121800.0
2011-04-15 11:30:00,31.26,31.26,31.19,31.19,102800.0,18.4172,18.4172,18.3759,18.3759,102800.0
2011-04-15 12:00:00,31.19,31.22,31.11,31.15,192400.0,18.3759,18.3936,18.3288,18.3524,192400.0
2011-04-15 12:30:00,31.15,31.29,31.13,31.29,89700.0,18.3524,18.4348,18.3406,18.4348,89700.0
2011-04-15 13:00:00,31.3,31.38,31.3,31.31,104100.0,18.4407,18.4879,18.4407,18.4466,104100.0
2011-04-15 13:30:00,31.31,31.35,31.27,31.28,139000.0,18.4466,18.4702,18.4231,18.4289,139000.0
2011-04-15 14:00:00,31.28,31.31,31.22,31.25,152700.0,18.4289,18.4466,18.3936,18.4113,152700.0
2011-04-15 14:30:00,31.25,31.32,31.21,31.25,273300.0,18.4113,18.4525,18.3877,18.4113,273300.0
2011-04-15 15:00:00,31.25,31.3,31.25,31.27,173100.0,18.4113,18.4407,18.4113,18.4231,173100.0
2011-04-15 15:30:00,31.26,31.3,31.19,31.21,324400.0,18.4172,18.4407,18.3759,18.3877,324400.0
2011-04-18 09:30:00,31.02,31.02,30.75,30.84,191100.0,18.2758,18.2758,18.1167,18.1697,191100.0
2011-04-18 10:00:00,30.84,31.07,30.84,31.05,206400.0,18.1697,18.3052,18.1697,18.2934,206400.0
2011-04-18 10:30:00,31.03,31.06,30.85,30.88,85200.0,18.2817,18.2993,18.1756,18.1933,85200.0
2011-04-18 11:00:00,30.88,31.0,30.72,30.76,214900.0,18.1933,18.264,18.099,18.1226,214900.0
2011-04-18 11:30:00,30.76,30.83,30.74,30.8,114900.0,18.1226,18.1638,18.1108,18.1461,114900.0
2011-04-18 12:00:00,30.8,30.88,30.77,30.81,71200.0,18.1461,18.1933,18.1285,18.152,71200.0
2011-04-18 12:30:00,30.8,30.87,30.79,30.84,108800.0,18.1461,18.1874,18.1403,18.1697,108800.0
2011-04-18 13:00:00,30.84,30.85,30.77,30.81,108800.0,18.1697,18.1756,18.1285,18.152,108800.0
2011-04-18 13:30:00,30.81,30.92,30.78,30.91,100100.0,18.152,18.2168,18.1344,18.211,100100.0
2011-04-18 14:00:00,30.91,30.92,30.86,30.9,125900.0,18.211,18.2168,18.1815,18.2051,125900.0
2011-04-18 14:30:00,30.9,30.99,30.88,30.91,156600.0,18.2051,18.2581,18.1933,18.211,156600.0
2011-04-18 15:00:00,30.91,31.03,30.88,30.94,161900.0,18.211,18.2817,18.1933,18.2286,161900.0
2011-04-18 15:30:00,30.94,30.95,30.85,30.9,348300.0,18.2286,18.2345,18.1756,18.2051,348300.0
2011-04-19 09:30:00,30.88,30.9,30.67,30.7,324900.0,18.1933,18.2051,18.0696,18.0872,324900.0
2011-04-19 10:00:00,30.7,30.71,30.58,30.65,243300.0,18.0872,18.0931,18.0165,18.0578,243300.0
2011-04-19 10:30:00,30.65,30.7,30.62,30.64,259200.0,18.0578,18.0872,18.0401,18.0519,259200.0
2011-04-19 11:00:00,30.64,30.69,30.52,30.55,245600.0,18.0519,18.0813,17.9812,17.9989,245600.0
2011-04-19 11:30:00,30.56,30.68,30.49,30.56,229500.0,18.0047,18.0754,17.9635,18.0047,229500.0
2011-04-19 12:00:00,30.56,30.63,30.55,30.57,117000.0,18.0047,18.046,17.9989,18.0106,117000.0
2011-04-19 12:30:00,30.58,30.62,30.55,30.6,99400.0,18.0165,18.0401,17.9989,18.0283,99400.0
2011-04-19 13:00:00,30.59,30.61,30.48,30.49,196500.0,18.0224,18.0342,17.9576,17.9635,196500.0
2011-04-19 13:30:00,30.49,30.55,30.49,30.5,106300.0,17.9635,17.9989,17.9635,17.9694,106300.0
2011-04-19 14:00:00,30.51,30.55,30.49,30.49,142900.0,17.9753,17.9989,17.9635,17.9635,142900.0
2011-04-19 14:30:00,30.49,30.55,30.47,30.48,178500.0,17.9635,17.9989,17.9517,17.9576,178500.0
2011-04-19 15:00:00,30.48,30.6,30.48,30.56,153100.0,17.9576,18.0283,17.9576,18.0047,153100.0
2011-04-19 15:30:00,30.55,30.57,30.51,30.54,479900.0,17.9989,18.0106,17.9753,17.993,479900.0
2011-04-20 09:30:00,30.77,30.95,30.7,30.81,262000.0,18.1285,18.2345,18.0872,18.152,262000.0
2011-04-20 10:00:00,30.81,30.89,30.73,30.76,225600.0,18.152,18.1992,18.1049,18.1226,225600.0
2011-04-20 10:30:00,30.76,30.77,30.62,30.71,243600.0,18.1226,18.1285,18.0401,18.0931,243600.0
2011-04-20 11:00:00,30.71,30.81,30.68,30.8,172500.0,18.0931,18.152,18.0754,18.1461,172500.0
2011-04-20 11:30:00,30.8,30.83,30.75,30.81,251900.0,18.1461,18.1638,18.1167,18.152,251900.0
2011-04-20 12:00:00,30.81,30.92,30.8,30.87,245300.0,18.152,18.2168,18.1461,18.1874,245300.0
2011-04-20 12:30:00,30.87,30.89,30.81,30.83,248500.0,18.1874,18.1992,18.152,18.1638,248500.0
2011-04-20 13:00:00,30.82,30.87,30.76,30.82,136000.0,18.1579,18.1874,18.1226,18.1579,136000.0
2011-04-20 13:30:00,30.83,30.85,30.77,30.82,176000.0,18.1638,18.1756,18.1285,18.1579,176000.0
2011-04-20 14:00:00,30.83,30.84,30.77,30.79,81400.0,18.1638,18.1697,18.1285,18.1403,81400.0
2011-04-20 14:30:00,30.78,30.85,30.76,30.8,211300.0,18.1344,18.1756,18.1226,18.1461,211300.0
2011-04-20 15:00:00,30.8,30.84,30.78,30.8,326400.0,18.1461,18.1697,18.1344,18.1461,326400.0
2011-04-20 15:30:00,30.81,30.82,30.75,30.78,427600.0,18.152,18.1579,18.1167,18.1344,427600.0
2011-04-21 09:30:00,30.79,30.83,30.49,30.51,294100.0,18.1403,18.1638,17.9635,17.9753,294100.0
2011-04-21 10:00:00,30.53,30.68,30.49,30.68,184700.0,17.9871,18.0754,17.9635,18.0754,184700.0
2011-04-21 10:30:00,30.67,30.76,30.66,30.7,83100.0,18.0696,18.1226,18.0637,18.0872,83100.0
2011-04-21 11:00:00,30.7,30.7,30.67,30.7,79800.0,18.0872,18.0872,18.0696,18.0872,79800.0
2011-04-21 11:30:00,30.7,30.79,30.69,30.76,109400.0,18.0872,18.1403,18.0813,18.1226,109400.0
2011-04-21 12:00:00,30.76,30.8,30.75,30.79,37500.0,18.1226,18.1461,18.1167,18.1403,37500.0
2011-04-21 12:30:00,30.8,30.82,30.79,30.81,49100.0,18.1461,18.1579,18.1403,18.152,49100.0
2011-04-21 13:00:00,30.81,30.83,30.79,30.8,29700.0,18.152,18.1638,18.1403,18.1461,29700.0
2011-04-21 13:30:00,30.79,30.87,30.79,30.87,87300.0,18.1403,18.1874,18.1403,18.1874,87300.0
2011-04-21 14:00:00,30.87,30.87,30.86,30.87,62500.0,18.1874,18.1874,18.1815,18.1874,62500.0
2011-04-21 14:30:00,30.87,30.87,30.85,30.85,121600.0,18.1874,18.1874,18.1756,18.1756,121600.0
2011-04-21 15:00:00,30.86,30.87,30.84,30.86,95800.0,18.1815,18.1874,18.1697,18.1815,95800.0
2011-04-21 15:30:00,30.86,30.94,30.84,30.93,293100.0,18.1815,18.2286,18.1697,18.2227,293100.0
2011-04-25 09:30:00,30.87,30.97,30.79,30.96,127900.0,18.1874,18.2463,18.1403,18.2404,127900.0
2011-04-25 10:00:00,30.97,31.0,30.86,30.87,82100.0,18.2463,18.264,18.1815,18.1874,82100.0
2011-04-25 10:30:00,30.87,30.91,30.76,30.77,71700.0,18.1874,18.211,18.1226,18.1285,71700.0
2011-04-25 11:00:00,30.78,30.85,30.76,30.85,57200.0,18.1344,18.1756,18.1226,18.1756,57200.0
2011-04-25 11:30:00,30.84,30.85,30.75,30.79,202400.0,18.1697,18.1756,18.1167,18.1403,202400.0
2011-04-25 12:00:00,30.8,30.82,30.77,30.78,29800.0,18.1461,18.1579,18.1285,18.1344,29800.0
2011-04-25 12:30:00,30.78,30.86,30.77,30.82,54700.0,18.1344,18.1815,18.1285,18.1579,54700.0
2011-04-25 13:00:00,30.83,30.87,30.8,30.85,34400.0,18.1638,18.1874,18.1461,18.1756,34400.0
2011-04-25 13:30:00,30.86,30.88,30.84,30.86,24600.0,18.1815,18.1933,18.1697,18.1815,24600.0
2011-04-25 14:00:00,30.86,30.92,30.86,30.9,64500.0,18.1815,18.2168,18.1815,18.2051,64500.0
2011-04-25 14:30:00,30.91,30.93,30.84,30.87,54600.0,18.211,18.2227,18.1697,18.1874,54600.0
2011-04-25 15:00:00,30.88,30.88,30.81,30.81,48600.0,18.1933,18.1933,18.152,18.152,48600.0
2011-04-25 15:30:00,30.82,30.84,30.79,30.82,129200.0,18.1579,18.1697,18.1403,18.1579,129200.0
2011-04-26 09:30:00,30.91,30.95,30.78,30.88,167200.0,18.211,18.2345,18.1344,18.1933,167200.0
2011-04-26 10:00:00,30.88,31.05,30.86,31.01,98200.0,18.1933,18.2934,18.1815,18.2699,98200.0
2011-04-26 10:30:00,31.03,31.09,31.0,31.05,149600.0,18.2817,18.317,18.264,18.2934,149600.0
2011-04-26 11:00:00,31.04,31.15,31.0,31.14,227900.0,18.2875,18.3524,18.264,18.3465,227900.0
2011-04-26 11:30:00,31.14,31.24,31.14,31.23,241200.0,18.3465,18.4054,18.3465,18.3995,241200.0
2011-04-26 12:00:00,31.24,31.27,31.23,31.25,132200.0,18.4054,18.4231,18.3995,18.4113,132200.0
2011-04-26 12:30:00,31.25,31.29,31.24,31.27,94100.0,18.4113,18.4348,18.4054,18.4231,94100.0
2011-04-26 13:00:00,31.27,31.27,31.22,31.24,60700.0,18.4231,18.4231,18.3936,18.4054,60700.0
2011-04-26 13:30:00,31.24,31.26,31.22,31.24,50800.0,18.4054,18.4172,18.3936,18.4054,50800.0
2011-04-26 14:00:00,31.25,31.3,31.24,31.26,141400.0,18.4113,18.4407,18.4054,18.4172,141400.0
2011-04-26 14:30:00,31.27,31.28,31.24,31.27,72800.0,18.4231,18.4289,18.4054,18.4231,72800.0
2011-04-26 15:00:00,31.27,31.3,31.22,31.22,163100.0,18.4231,18.4407,18.3936,18.3936,163100.0
2011-04-26 15:30:00,31.23,31.24,31.19,31.22,383500.0,18.3995,18.4054,18.3759,18.3936,383500.0
2011-04-27 09:30:00,31.3,31.64,31.22,31.62,428100.0,18.4407,18.641,18.3936,18.6293,428100.0
2011-04-27 10:00:00,31.62,31.72,31.57,31.71,347100.0,18.6293,18.6882,18.5998,18.6823,347100.0
2011-04-27 10:30:00,31.71,31.82,31.63,31.63,216900.0,18.6823,18.7471,18.6352,18.6352,216900.0
2011-04-27 11:00:00,31.63,31.82,31.63,31.76,194000.0,18.6352,18.7471,18.6352,18.7117,194000.0
2011-04-27 11:30:00,31.77,31.77,31.65,31.66,186900.0,18.7176,18.7176,18.6469,18.6528,186900.0
2011-04-27 12:00:00,31.66,31.66,31.54,31.54,89900.0,18.6528,18.6528,18.5821,18.5821,89900.0
2011-04-27 12:30:00,31.53,31.7,31.52,31.68,151100.0,18.5762,18.6764,18.5703,18.6646,151100.0
2011-04-27 13:00:00,31.67,31.73,31.62,31.68,130700.0,18.6587,18.6941,18.6293,18.6646,130700.0
2011-04-27 13:30:00,31.68,31.73,31.6,31.72,111300.0,18.6646,18.6941,18.6175,18.6882,111300.0
2011-04-27 14:00:00,31.71,31.73,31.54,31.63,376400.0,18.6823,18.6941,18.5821,18.6352,376400.0
2011-04-27 14:30:00,31.63,31.75,31.62,31.74,290000.0,18.6352,18.7059,18.6293,18.7,290000.0
2011-04-27 15:00:00,31.74,31.76,31.65,31.76,253800.0,18.7,18.7117,18.6469,18.7117,253800.0
2011-04-27 15:30:00,31.76,31.88,31.74,31.78,579800.0,18.7117,18.7824,18.7,18.7235,579800.0
2011-04-28 09:30:00,31.73,32.23,31.69,31.81,403400.0,18.6941,18.9886,18.6705,18.7412,403400.0
2011-04-28 10:00:00,31.85,32.05,31.75,31.93,220100.0,18.7648,18.8826,18.7059,18.8119,220100.0
2011-04-28 10:30:00,31.93,31.96,31.8,31.89,152500.0,18.8119,18.8296,18.7353,18.7883,152500.0
2011-04-28 11:00:00,31.88,31.91,31.8,31.8,77100.0,18.7824,18.8001,18.7353,18.7353,77100.0
2011-04-28 11:30:00,31.79,31.88,31.75,31.85,149500.0,18.7294,18.7824,18.7059,18.7648,149500.0
2011-04-28 12:00:00,31.84,31.88,31.83,31.85,84000.0,18.7589,18.7824,18.753,18.7648,84000.0
2011-04-28 12:30:00,31.86,31.89,31.81,31.87,58700.0,18.7707,18.7883,18.7412,18.7766,58700.0
2011-04-28 13:00:00,31.87,31.91,31.84,31.91,58900.0,18.7766,18.8001,18.7589,18.8001,58900.0
2011-04-28 13:30:00,31.91,32.09,31.91,32.03,163000.0,18.8001,18.9062,18.8001,18.8708,163000.0
2011-04-28 14:00:00,32.03,32.03,31.95,31.96,126200.0,18.8708,18.8708,18.8237,18.8296,126200.0
2011-04-28 14:30:00,31.96,32.0,31.92,31.93,184500.0,18.8296,18.8531,18.806,18.8119,184500.0
2011-04-28 15:00:00,31.92,32.0,31.89,31.96,250900.0,18.806,18.8531,18.7883,18.8296,250900.0
2011-04-28 15:30:00,31.97,32.1,31.96,32.08,604000.0,18.8355,18.9121,18.8296,18.9003,604000.0
2011-04-29 09:30:00,32.12,32.17,31.81,32.05,175600.0,18.9238,18.9533,18.7412,18.8826,175600.0
2011-04-29 10:00:00,32.05,32.11,32.02,32.08,119000.0,18.8826,18.9179,18.8649,18.9003,119000.0
2011-04-29 10:30:00,32.08,32.1,32.03,32.07,107800.0,18.9003,18.9121,18.8708,18.8944,107800.0
2011-04-29 11:00:00,32.06,32.09,31.96,31.97,88500.0,18.8885,18.9062,18.8296,18.8355,88500.0
2011-04-29 11:30:00,31.97,32.02,31.91,31.99,80200.0,18.8355,18.8649,18.8001,18.8472,80200.0
2011-04-29 12:00:00,31.97,31.99,31.91,31.95,111500.0,18.8355,18.8472,18.8001,18.8237,111500.0
2011-04-29 12:30:00,31.95,32.03,31.95,32.03,54300.0,18.8237,18.8708,18.8237,18.8708,54300.0
2011-04-29 13:00:00,32.03,32.09,32.03,32.06,77600.0,18.8708,18.9062,18.8708,18.8885,77600.0
2011-04-29 13:30:00,32.06,32.08,32.04,32.06,109500.0,18.8885,18.9003,18.8767,18.8885,109500.0
2011-04-29 14:00:00,32.05,32.11,32.04,32.1,121300.0,18.8826,18.9179,18.8767,18.9121,121300.0
2011-04-29 14:30:00,32.09,32.12,32.08,32.1,98000.0,18.9062,18.9238,18.9003,18.9121,98000.0
2011-04-29 15:00:00,32.1,32.13,32.02,32.02,150400.0,18.9121,18.9297,18.8649,18.8649,150400.0
2011-04-29 15:30:00,32.02,32.2,32.02,32.17,543100.0,18.8649,18.971,18.8649,18.9533,543100.0
2011-05-02 09:30:00,32.19,32.39,32.15,32.36,161000.0,18.9651,19.0829,18.9415,19.0652,161000.0
2011-05-02 10:00:00,32.35,32.48,32.35,32.48,193100.0,19.0593,19.1359,19.0593,19.1359,193100.0
2011-05-02 10:30:00,32.48,32.49,32.38,32.41,134300.0,19.1359,19.1418,19.077,19.0947,134300.0
2011-05-02 11:00:00,32.4,32.41,32.26,32.29,77200.0,19.0888,19.0947,19.0063,19.024,77200.0
2011-05-02 11:30:00,32.29,32.29,32.19,32.2,103300.0,19.024,19.024,18.9651,18.971,103300.0
2011-05-02 12:00:00,32.2,32.21,32.09,32.09,183500.0,18.971,18.9769,18.9062,18.9062,183500.0
2011-05-02 12:30:00,32.09,32.14,32.05,32.06,97400.0,18.9062,18.9356,18.8826,18.8885,97400.0
2011-05-02 13:00:00,32.07,32.12,32.06,32.09,92800.0,18.8944,18.9238,18.8885,18.9062,92800.0
2011-05-02 13:30:00,32.09,32.1,32.04,32.1,101600.0,18.9062,18.9121,18.8767,18.9121,101600.0
2011-05-02 14:00:00,32.09,32.17,32.07,32.09,218900.0,18.9062,18.9533,18.8944,18.9062,218900.0
2011-05-02 14:30:00,32.09,32.11,32.02,32.05,193400.0,18.9062,18.9179,18.8649,18.8826,193400.0
2011-05-02 15:00:00,32.05,32.15,32.04,32.1,248000.0,18.8826,18.9415,18.8767,18.9121,248000.0
2011-05-02 15:30:00,32.1,32.18,32.1,32.17,586000.0,18.9121,18.9592,18.9121,18.9533,586000.0
2011-05-03 09:30:00,32.19,32.48,31.94,32.43,380900.0,18.9651,19.1359,18.8178,19.1065,380900.0
2011-05-03 10:00:00,32.45,32.79,32.42,32.75,389000.0,19.1183,19.3186,19.1006,19.295,389000.0
2011-05-03 10:30:00,32.74,32.8,32.54,32.64,606500.0,19.2891,19.3245,19.1713,19.2302,606500.0
2011-05-03 11:00:00,32.65,32.68,32.51,32.61,276300.0,19.2361,19.2538,19.1536,19.2125,276300.0
2011-05-03 11:30:00,32.6,32.67,32.56,32.64,340100.0,19.2066,19.2479,19.1831,19.2302,340100.0
2011-05-03 12:00:00,32.64,32.65,32.51,32.55,118000.0,19.2302,19.2361,19.1536,19.1772,118000.0
2011-05-03 12:30:00,32.55,32.6,32.54,32.59,91200.0,19.1772,19.2066,19.1713,19.2007,91200.0
2011-05-03 13:00:00,32.58,32.6,32.5,32.51,149900.0,19.1949,19.2066,19.1477,19.1536,149900.0
2011-05-03 13:30:00,32.51,32.59,32.5,32.52,170000.0,19.1536,19.2007,19.1477,19.1595,170000.0
2011-05-03 14:00:00,32.53,32.53,32.3,32.42,400100.0,19.1654,19.1654,19.0299,19.1006,400100.0
2011-05-03 14:30:00,32.43,32.43,32.31,32.32,328000.0,19.1065,19.1065,19.0358,19.0417,328000.0
2011-05-03 15:00:00,32.32,32.32,32.24,32.24,264700.0,19.0417,19.0417,18.9945,18.9945,264700.0
2011-05-03 15:30:00,32.24,32.28,32.19,32.22,829900.0,18.9945,19.0181,18.9651,18.9828,829900.0
2011-05-04 09:30:00,32.15,32.34,31.67,32.21,477100.0,18.9415,19.0535,18.6587,18.9769,477100.0
2011-05-04 10:00:00,32.19,32.22,32.02,32.08,317700.0,18.9651,18.9828,18.8649,18.9003,317700.0
2011-05-04 10:30:00,32.08,32.19,32.04,32.16,369900.0,18.9003,18.9651,18.8767,18.9474,369900.0
2011-05-04 11:00:00,32.16,32.26,32.13,32.2,220700.0,18.9474,19.0063,18.9297,18.971,220700.0
2011-05-04 11:30:00,32.21,32.42,32.15,32.39,393900.0,18.9769,19.1006,18.9415,19.0829,393900.0
2011-05-04 12:00:00,32.38,32.38,32.2,32.3,178000.0,19.077,19.077,18.971,19.0299,178000.0
2011-05-04 12:30:00,32.3,32.34,32.15,32.15,121000.0,19.0299,19.0535,18.9415,18.9415,121000.0
2011-05-04 13:00:00,32.16,32.32,32.14,32.3,282300.0,18.9474,19.0417,18.9356,19.0299,282300.0
2011-05-04 13:30:00,32.29,32.3,32.09,32.1,183400.0,19.024,19.0299,18.9062,18.9121,183400.0
2011-05-04 14:00:00,32.09,32.23,32.07,32.15,159000.0,18.9062,18.9886,18.8944,18.9415,159000.0
2011-05-04 14:30:00,32.14,32.34,32.14,32.26,368200.0,18.9356,19.0535,18.9356,19.0063,368200.0
2011-05-04 15:00:00,32.25,32.28,32.23,32.26,335800.0,19.0004,19.0181,18.9886,19.0063,335800.0
2011-05-04 15:30:00,32.26,32.4,32.21,32.34,748700.0,19.0063,19.0888,18.9769,19.0535,748700.0
2011-05-05 09:30:00,32.27,32.44,31.87,32.15,371200.0,19.0122,19.1124,18.7766,18.9415,371200.0
2011-05-05 10:00:00,32.16,32.2,31.73,31.89,220800.0,18.9474,18.971,18.6941,18.7883,220800.0
2011-05-05 10:30:00,31.9,32.23,31.9,32.1,202500.0,18.7942,18.9886,18.7942,18.9121,202500.0
2011-05-05 11:00:00,32.1,32.15,32.03,32.09,160500.0,18.9121,18.9415,18.8708,18.9062,160500.0
2011-05-05 11:30:00,32.09,32.33,32.06,32.29,176500.0,18.9062,19.0476,18.8885,19.024,176500.0
2011-05-05 12:00:00,32.3,32.44,32.17,32.44,140500.0,19.0299,19.1124,18.9533,19.1124,140500.0
2011-05-05 12:30:00,32.43,32.46,32.38,32.4,125100.0,19.1065,19.1242,19.077,19.0888,125100.0
2011-05-05 13:00:00,32.4,32.44,32.39,32.43,84300.0,19.0888,19.1124,19.0829,19.1065,84300.0
2011-05-05 13:30:00,32.43,32.46,32.39,32.4,129400.0,19.1065,19.1242,19.0829,19.0888,129400.0
2011-05-05 14:00:00,32.4,32.42,32.32,32.36,210300.0,19.0888,19.1006,19.0417,19.0652,210300.0
2011-05-05 14:30:00,32.37,32.46,32.3,32.31,112800.0,19.0711,19.1242,19.0299,19.0358,112800.0
2011-05-05 15:00:00,32.3,32.3,32.0,32.02,310600.0,19.0299,19.0299,18.8531,18.8649,310600.0
2011-05-05 15:30:00,32.02,32.12,32.0,32.07,657200.0,18.8649,18.9238,18.8531,18.8944,657200.0
2011-05-06 09:30:00,32.14,32.44,32.08,32.42,543600.0,18.9356,19.1124,18.9003,19.1006,543600.0
2011-05-06 10:00:00,32.41,32.55,32.25,32.5,436700.0,19.0947,19.1772,19.0004,19.1477,436700.0
2011-05-06 10:30:00,32.5,32.52,32.17,32.22,483500.0,19.1477,19.1595,18.9533,18.9828,483500.0
2011-05-06 11:00:00,32.22,32.36,32.22,32.29,361400.0,18.9828,19.0652,18.9828,19.024,361400.0
2011-05-06 11:30:00,32.29,32.45,32.28,32.43,359400.0,19.024,19.1183,19.0181,19.1065,359400.0
2011-05-06 12:00:00,32.43,32.62,32.42,32.6,323800.0,19.1065,19.2184,19.1006,19.2066,323800.0
2011-05-06 12:30:00,32.59,32.62,32.5,32.51,370700.0,19.2007,19.2184,19.1477,19.1536,370700.0
2011-05-06 13:00:00,32.52,32.56,32.38,32.53,341600.0,19.1595,19.1831,19.077,19.1654,341600.0
2011-05-06 13:30:00,32.52,32.55,32.33,32.44,165500.0,19.1595,19.1772,19.0476,19.1124,165500.0
2011-05-06 14:00:00,32.43,32.54,32.36,32.42,220600.0,19.1065,19.1713,19.0652,19.1006,220600.0
2011-05-06 14:30:00,32.43,32.51,32.27,32.38,276300.0,19.1065,19.1536,19.0122,19.077,276300.0
2011-05-06 15:00:00,32.37,32.42,32.34,32.36,272800.0,19.0711,19.1006,19.0535,19.0652,272800.0
2011-05-06 15:30:00,32.36,32.51,32.29,32.32,1546900.0,19.0652,19.1536,19.024,19.0417,1546900.0
2011-05-09 09:30:00,32.38,32.38,32.21,32.33,131100.0,19.077,19.077,18.9769,19.0476,131100.0
2011-05-09 10:00:00,32.33,32.45,32.29,32.4,152600.0,19.0476,19.1183,19.024,19.0888,152600.0
2011-05-09 10:30:00,32.4,32.4,32.14,32.24,146400.0,19.0888,19.0888,18.9356,18.9945,146400.0
2011-05-09 11:00:00,32.23,32.35,32.22,32.35,113700.0,18.9886,19.0593,18.9828,19.0593,113700.0
2011-05-09 11:30:00,32.35,32.42,32.32,32.37,133900.0,19.0593,19.1006,19.0417,19.0711,133900.0
2011-05-09 12:00:00,32.38,32.55,32.37,32.43,181700.0,19.077,19.1772,19.0711,19.1065,181700.0
2011-05-09 12:30:00,32.44,32.46,32.4,32.46,102300.0,19.1124,19.1242,19.0888,19.1242,102300.0
2011-05-09 13:00:00,32.47,32.48,32.36,32.39,107500.0,19.13,19.1359,19.0652,19.0829,107500.0
2011-05-09 13:30:00,32.39,32.43,32.33,32.33,106200.0,19.0829,19.1065,19.0476,19.0476,106200.0
2011-05-09 14:00:00,32.34,32.34,32.25,32.28,139700.0,19.0535,19.0535,19.0004,19.0181,139700.0
2011-05-09 14:30:00,32.28,32.36,32.24,32.35,176600.0,19.0181,19.0652,18.9945,19.0593,176600.0
2011-05-09 15:00:00,32.35,32.41,32.34,32.38,187700.0,19.0593,19.0947,19.0535,19.077,187700.0
2011-05-09 15:30:00,32.38,32.43,32.32,32.32,685800.0,19.077,19.1065,19.0417,19.0417,685800.0
2011-05-10 09:30:00,32.46,32.81,32.38,32.75,235300.0,19.1242,19.3304,19.077,19.295,235300.0
2011-05-10 10:00:00,32.75,32.84,32.71,32.72,146900.0,19.295,19.348,19.2714,19.2773,146900.0
2011-05-10 10:30:00,32.72,32.87,32.71,32.85,119400.0,19.2773,19.3657,19.2714,19.3539,119400.0
2011-05-10 11:00:00,32.85,33.0,32.84,32.99,200800.0,19.3539,19.4423,19.348,19.4364,200800.0
2011-05-10 11:30:00,32.99,33.04,32.92,32.95,163000.0,19.4364,19.4659,19.3952,19.4128,163000.0
2011-05-10 12:00:00,32.95,32.95,32.9,32.95,99600.0,19.4128,19.4128,19.3834,19.4128,99600.0
2011-05-10 12:30:00,32.95,33.05,32.95,33.03,187500.0,19.4128,19.4718,19.4128,19.46,187500.0
2011-05-10 13:00:00,33.04,33.08,33.0,33.08,170800.0,19.4659,19.4894,19.4423,19.4894,170800.0
2011-05-10 13:30:00,33.07,33.08,32.98,33.03,131500.0,19.4835,19.4894,19.4305,19.46,131500.0
2011-05-10 14:00:00,33.02,33.03,32.91,32.98,126900.0,19.4541,19.46,19.3893,19.4305,126900.0
2011-05-10 14:30:00,32.98,33.05,32.95,33.04,211600.0,19.4305,19.4718,19.4128,19.4659,211600.0
2011-05-10 15:00:00,33.04,33.08,33.03,33.08,335200.0,19.4659,19.4894,19.46,19.4894,335200.0
2011-05-10 15:30:00,33.08,33.1,32.96,33.01,445900.0,19.4894,19.5012,19.4187,19.4482,445900.0
2011-05-11 09:30:00,32.94,33.0,32.76,32.89,170500.0,19.407,19.4423,19.3009,19.3775,170500.0
2011-05-11 10:00:00,32.89,33.06,32.83,33.03,204800.0,19.3775,19.4777,19.3421,19.46,204800.0
2011-05-11 10:30:00,33.02,33.11,32.93,33.11,172800.0,19.4541,19.5071,19.4011,19.5071,172800.0
2011-05-11 11:00:00,33.1,33.11,32.94,32.94,101400.0,19.5012,19.5071,19.407,19.407,101400.0
2011-05-11 11:30:00,32.95,32.96,32.87,32.93,149300.0,19.4128,19.4187,19.3657,19.4011,149300.0
2011-05-11 12:00:00,32.93,32.95,32.76,32.91,272000.0,19.4011,19.4128,19.3009,19.3893,272000.0
2011-05-11 12:30:00,32.89,33.01,32.86,33.01,147300.0,19.3775,19.4482,19.3598,19.4482,147300.0
2011-05-11 13:00:00,33.01,33.01,32.9,32.91,70500.0,19.4482,19.4482,19.3834,19.3893,70500.0
2011-05-11 13:30:00,32.91,33.03,32.87,33.02,200100.0,19.3893,19.46,19.3657,19.4541,200100.0
2011-05-11 14:00:00,33.02,33.07,32.97,33.04,217900.0,19.4541,19.4835,19.4246,19.4659,217900.0
2011-05-11 14:30:00,33.04,33.06,32.94,32.98,247600.0,19.4659,19.4777,19.407,19.4305,247600.0
2011-05-11 15:00:00,32.97,33.12,32.91,33.11,353500.0,19.4246,19.513,19.3893,19.5071,353500.0
2011-05-11 15:30:00,33.1,33.29,33.09,33.25,1095200.0,19.5012,19.6132,19.4953,19.5896,1095200.0
2011-05-12 09:30:00,33.26,33.63,33.1,33.5,466200.0,19.5955,19.8135,19.5012,19.7369,466200.0
2011-05-12 10:00:00,33.52,33.57,33.25,33.26,359300.0,19.7487,19.7781,19.5896,19.5955,359300.0
2011-05-12 10:30:00,33.26,33.51,33.25,33.45,290300.0,19.5955,19.7428,19.5896,19.7074,290300.0
2011-05-12 11:00:00,33.45,33.56,33.38,33.42,287700.0,19.7074,19.7722,19.6662,19.6897,287700.0
2011-05-12 11:30:00,33.41,33.58,33.37,33.43,288900.0,19.6839,19.784,19.6603,19.6956,288900.0
2011-05-12 12:00:00,33.44,33.6,33.43,33.58,167300.0,19.7015,19.7958,19.6956,19.784,167300.0
2011-05-12 12:30:00,33.59,33.6,33.49,33.59,140700.0,19.7899,19.7958,19.731,19.7899,140700.0
2011-05-12 13:00:00,33.58,33.7,33.55,33.63,192500.0,19.784,19.8547,19.7663,19.8135,192500.0
2011-05-12 13:30:00,33.63,33.76,33.62,33.75,151100.0,19.8135,19.8901,19.8076,19.8842,151100.0
2011-05-12 14:00:00,33.76,33.79,33.7,33.75,244200.0,19.8901,19.9077,19.8547,19.8842,244200.0
2011-05-12 14:30:00,33.74,33.82,33.66,33.72,311300.0,19.8783,19.9254,19.8311,19.8665,311300.0
2011-05-12 15:00:00,33.72,33.72,33.63,33.67,196700.0,19.8665,19.8665,19.8135,19.837,196700.0
2011-05-12 15:30:00,33.68,33.77,33.65,33.71,391300.0,19.8429,19.896,19.8253,19.8606,391300.0
2011-05-13 09:30:00,33.81,33.94,33.59,33.61,320700.0,19.9195,19.9961,19.7899,19.8017,320700.0
2011-05-13 10:00:00,33.6,33.73,33.59,33.6,235700.0,19.7958,19.8724,19.7899,19.7958,235700.0
2011-05-13 10:30:00,33.61,33.69,33.55,33.55,205500.0,19.8017,19.8488,19.7663,19.7663,205500.0
2011-05-13 11:00:00,33.56,33.58,33.41,33.52,257300.0,19.7722,19.784,19.6839,19.7487,257300.0
2011-05-13 11:30:00,33.53,33.54,33.41,33.49,397400.0,19.7546,19.7604,19.6839,19.731,397400.0
2011-05-13 12:00:00,33.49,33.51,33.4,33.49,369800.0,19.731,19.7428,19.678,19.731,369800.0
2011-05-13 12:30:00,33.5,33.52,33.29,33.3,169700.0,19.7369,19.7487,19.6132,19.619,169700.0
2011-05-13 13:00:00,33.31,33.49,33.3,33.44,245300.0,19.6249,19.731,19.619,19.7015,245300.0
2011-05-13 13:30:00,33.43,33.43,33.28,33.37,81500.0,19.6956,19.6956,19.6073,19.6603,81500.0
2011-05-13 14:00:00,33.36,33.49,33.32,33.44,230700.0,19.6544,19.731,19.6308,19.7015,230700.0
2011-05-13 14:30:00,33.44,33.48,33.42,33.44,175300.0,19.7015,19.7251,19.6897,19.7015,175300.0
2011-05-13 15:00:00,33.45,33.48,33.43,33.44,161100.0,19.7074,19.7251,19.6956,19.7015,161100.0
2011-05-13 15:30:00,33.44,33.48,33.39,33.43,429900.0,19.7015,19.7251,19.6721,19.6956,429900.0
2011-05-16 09:30:00,33.36,33.64,33.1,33.62,490200.0,19.6544,19.8194,19.5012,19.8076,490200.0
2011-05-16 10:00:00,33.63,33.83,33.48,33.64,336400.0,19.8135,19.9313,19.7251,19.8194,336400.0
2011-05-16 10:30:00,33.64,33.67,33.52,33.57,207500.0,19.8194,19.837,19.7487,19.7781,207500.0
2011-05-16 11:00:00,33.57,33.6,33.45,33.59,283000.0,19.7781,19.7958,19.7074,19.7899,283000.0
2011-05-16 11:30:00,33.59,33.6,33.54,33.6,156900.0,19.7899,19.7958,19.7604,19.7958,156900.0
2011-05-16 12:00:00,33.59,33.61,33.46,33.56,195000.0,19.7899,19.8017,19.7133,19.7722,195000.0
2011-05-16 12:30:00,33.57,33.57,33.48,33.5,122800.0,19.7781,19.7781,19.7251,19.7369,122800.0
2011-05-16 13:00:00,33.49,33.52,33.41,33.46,209400.0,19.731,19.7487,19.6839,19.7133,209400.0
2011-05-16 13:30:00,33.47,33.58,33.45,33.57,166500.0,19.7192,19.784,19.7074,19.7781,166500.0
2011-05-16 14:00:00,33.57,33.62,33.55,33.55,126400.0,19.7781,19.8076,19.7663,19.7663,126400.0
2011-05-16 14:30:00,33.55,33.6,33.48,33.49,169500.0,19.7663,19.7958,19.7251,19.731,169500.0
2011-05-16 15:00:00,33.49,33.58,33.49,33.55,308200.0,19.731,19.784,19.731,19.7663,308200.0
2011-05-16 15:30:00,33.55,33.58,33.45,33.54,404300.0,19.7663,19.784,19.7074,19.7604,404300.0
2011-05-17 09:30:00,33.49,33.86,33.43,33.85,197300.0,19.731,19.949,19.6956,19.9431,197300.0
2011-05-17 10:00:00,33.84,33.87,33.65,33.83,133700.0,19.9372,19.9549,19.8253,19.9313,133700.0
2011-05-17 10:30:00,33.83,33.84,33.63,33.82,84300.0,19.9313,19.9372,19.8135,19.9254,84300.0
2011-05-17 11:00:00,33.81,33.86,33.68,33.73,136800.0,19.9195,19.949,19.8429,19.8724,136800.0
2011-05-17 11:30:00,33.72,33.79,33.64,33.74,146600.0,19.8665,19.9077,19.8194,19.8783,146600.0
2011-05-17 12:00:00,33.74,33.79,33.69,33.71,83900.0,19.8783,19.9077,19.8488,19.8606,83900.0
2011-05-17 12:30:00,33.71,33.75,33.6,33.65,67400.0,19.8606,19.8842,19.7958,19.8253,67400.0
2011-05-17 13:00:00,33.65,33.8,33.65,33.79,75600.0,19.8253,19.9136,19.8253,19.9077,75600.0
2011-05-17 13:30:00,33.78,33.82,33.74,33.79,98200.0,19.9018,19.9254,19.8783,19.9077,98200.0
2011-05-17 14:00:00,33.79,33.87,33.79,33.82,210700.0,19.9077,19.9549,19.9077,19.9254,210700.0
2011-05-17 14:30:00,33.82,33.9,33.79,33.9,168600.0,19.9254,19.9725,19.9077,19.9725,168600.0
2011-05-17 15:00:00,33.89,33.91,33.81,33.82,332800.0,19.9667,19.9784,19.9195,19.9254,332800.0
2011-05-17 15:30:00,33.83,33.9,33.75,33.83,362800.0,19.9313,19.9725,19.8842,19.9313,362800.0
2011-05-18 09:30:00,33.82,33.82,33.49,33.49,185600.0,19.9254,19.9254,19.731,19.731,185600.0
2011-05-18 10:00:00,33.49,33.64,33.44,33.57,156400.0,19.731,19.8194,19.7015,19.7781,156400.0
2011-05-18 10:30:00,33.56,33.7,33.54,33.69,174900.0,19.7722,19.8547,19.7604,19.8488,174900.0
2011-05-18 11:00:00,33.68,33.78,33.67,33.73,142400.0,19.8429,19.9018,19.837,19.8724,142400.0
2011-05-18 11:30:00,33.73,33.79,33.68,33.68,77100.0,19.8724,19.9077,19.8429,19.8429,77100.0
2011-05-18 12:00:00,33.69,33.69,33.58,33.63,83700.0,19.8488,19.8488,19.784,19.8135,83700.0
2011-05-18 12:30:00,33.64,33.7,33.64,33.68,58800.0,19.8194,19.8547,19.8194,19.8429,58800.0
2011-05-18 13:00:00,33.67,33.72,33.65,33.66,84400.0,19.837,19.8665,19.8253,19.8311,84400.0
2011-05-18 13:30:00,33.66,33.78,33.65,33.78,350200.0,19.8311,19.9018,19.8253,19.9018,350200.0
2011-05-18 14:00:00,33.79,33.87,33.76,33.79,211600.0,19.9077,19.9549,19.8901,19.9077,211600.0
2011-05-18 14:30:00,33.79,33.83,33.72,33.77,166500.0,19.9077,19.9313,19.8665,19.896,166500.0
2011-05-18 15:00:00,33.77,33.87,33.76,33.87,138600.0,19.896,19.9549,19.8901,19.9549,138600.0
2011-05-18 15:30:00,33.86,33.96,33.83,33.92,351300.0,19.949,20.0079,19.9313,19.9843,351300.0
2011-05-19 09:30:00,33.96,34.09,33.9,34.04,336800.0,20.0079,20.0845,19.9725,20.055,336800.0
2011-05-19 10:00:00,34.04,34.14,33.97,34.07,179400.0,20.055,20.1139,20.0138,20.0727,179400.0
2011-05-19 10:30:00,34.07,34.15,34.02,34.14,222800.0,20.0727,20.1198,20.0432,20.1139,222800.0
2011-05-19 11:00:00,34.14,34.15,33.95,34.0,274100.0,20.1139,20.1198,20.002,20.0315,274100.0
2011-05-19 11:30:00,34.0,34.07,33.99,34.01,98500.0,20.0315,20.0727,20.0256,20.0374,98500.0
2011-05-19 12:00:00,34.0,34.1,34.0,34.08,92300.0,20.0315,20.0904,20.0315,20.0786,92300.0
2011-05-19 12:30:00,34.08,34.1,34.01,34.02,133600.0,20.0786,20.0904,20.0374,20.0432,133600.0
2011-05-19 13:00:00,34.02,34.12,34.02,34.09,100900.0,20.0432,20.1022,20.0432,20.0845,100900.0
2011-05-19 13:30:00,34.09,34.09,34.02,34.07,67500.0,20.0845,20.0845,20.0432,20.0727,67500.0
2011-05-19 14:00:00,34.08,34.11,34.0,34.08,108800.0,20.0786,20.0963,20.0315,20.0786,108800.0
2011-05-19 14:30:00,34.07,34.09,34.0,34.08,154900.0,20.0727,20.0845,20.0315,20.0786,154900.0
2011-05-19 15:00:00,34.08,34.17,34.07,34.14,254900.0,20.0786,20.1316,20.0727,20.1139,254900.0
2011-05-19 15:30:00,34.14,34.2,34.09,34.19,327400.0,20.1139,20.1493,20.0845,20.1434,327400.0
2011-05-20 09:30:00,34.07,34.22,34.0,34.14,368500.0,20.0727,20.1611,20.0315,20.1139,368500.0
2011-05-20 10:00:00,34.13,34.13,33.86,33.99,208700.0,20.1081,20.1081,19.949,20.0256,208700.0
2011-05-20 10:30:00,33.98,33.98,33.85,33.88,198100.0,20.0197,20.0197,19.9431,19.9608,198100.0
2011-05-20 11:00:00,33.88,33.96,33.86,33.91,101400.0,19.9608,20.0079,19.949,19.9784,101400.0
2011-05-20 11:30:00,33.92,34.06,33.9,34.02,77700.0,19.9843,20.0668,19.9725,20.0432,77700.0
2011-05-20 12:00:00,34.03,34.08,33.98,34.07,75600.0,20.0491,20.0786,20.0197,20.0727,75600.0
2011-05-20 12:30:00,34.07,34.15,34.05,34.08,74800.0,20.0727,20.1198,20.0609,20.0786,74800.0
2011-05-20 13:00:00,34.08,34.14,34.04,34.14,75800.0,20.0786,20.1139,20.055,20.1139,75800.0
2011-05-20 13:30:00,34.14,34.2,34.11,34.2,67100.0,20.1139,20.1493,20.0963,20.1493,67100.0
2011-05-20 14:00:00,34.2,34.22,34.14,34.16,119000.0,20.1493,20.1611,20.1139,20.1257,119000.0
2011-05-20 14:30:00,34.16,34.17,34.08,34.11,147200.0,20.1257,20.1316,20.0786,20.0963,147200.0
2011-05-20 15:00:00,34.1,34.18,34.1,34.15,224700.0,20.0904,20.1375,20.0904,20.1198,224700.0
2011-05-20 15:30:00,34.15,34.2,34.05,34.09,526300.0,20.1198,20.1493,20.0609,20.0845,526300.0
2011-05-23 09:30:00,33.99,33.99,33.76,33.93,244200.0,20.0256,20.0256,19.8901,19.9902,244200.0
2011-05-23 10:00:00,33.93,34.11,33.91,34.11,196000.0,19.9902,20.0963,19.9784,20.0963,196000.0
2011-05-23 10:30:00,34.11,34.12,33.95,33.98,165600.0,20.0963,20.1022,20.002,20.0197,165600.0
2011-05-23 11:00:00,33.98,34.0,33.86,33.95,169800.0,20.0197,20.0315,19.949,20.002,169800.0
2011-05-23 11:30:00,33.94,33.94,33.86,33.88,116300.0,19.9961,19.9961,19.949,19.9608,116300.0
2011-05-23 12:00:00,33.88,33.93,33.84,33.91,102400.0,19.9608,19.9902,19.9372,19.9784,102400.0
2011-05-23 12:30:00,33.9,33.97,33.88,33.96,69100.0,19.9725,20.0138,19.9608,20.0079,69100.0
2011-05-23 13:00:00,33.95,33.95,33.86,33.86,77500.0,20.002,20.002,19.949,19.949,77500.0
2011-05-23 13:30:00,33.86,33.93,33.84,33.91,128200.0,19.949,19.9902,19.9372,19.9784,128200.0
2011-05-23 14:00:00,33.91,33.92,33.87,33.89,172900.0,19.9784,19.9843,19.9549,19.9667,172900.0
2011-05-23 14:30:00,33.89,33.96,33.87,33.88,160200.0,19.9667,20.0079,19.9549,19.9608,160200.0
2011-05-23 15:00:00,33.88,33.91,33.86,33.89,165400.0,19.9608,19.9784,19.949,19.9667,165400.0
2011-05-23 15:30:00,33.88,33.89,33.76,33.8,291000.0,19.9608,19.9667,19.8901,19.9136,291000.0
2011-05-24 09:30:00,33.93,33.94,33.59,33.75,218800.0,19.9902,19.9961,19.7899,19.8842,218800.0
2011-05-24 10:00:00,33.75,33.76,33.52,33.54,170300.0,19.8842,19.8901,19.7487,19.7604,170300.0
2011-05-24 10:30:00,33.53,33.63,33.5,33.62,142500.0,19.7546,19.8135,19.7369,19.8076,142500.0
2011-05-24 11:00:00,33.62,33.73,33.61,33.67,110200.0,19.8076,19.8724,19.8017,19.837,110200.0
2011-05-24 11:30:00,33.68,33.69,33.45,33.5,147100.0,19.8429,19.8488,19.7074,19.7369,147100.0
2011-05-24 12:00:00,33.5,33.51,33.47,33.47,117400.0,19.7369,19.7428,19.7192,19.7192,117400.0
2011-05-24 12:30:00,33.48,33.5,33.43,33.44,78200.0,19.7251,19.7369,19.6956,19.7015,78200.0
2011-05-24 13:00:00,33.43,33.46,33.4,33.43,112900.0,19.6956,19.7133,19.678,19.6956,112900.0
2011-05-24 13:30:00,33.42,33.48,33.38,33.48,156300.0,19.6897,19.7251,19.6662,19.7251,156300.0
2011-05-24 14:00:00,33.49,33.51,33.42,33.47,204700.0,19.731,19.7428,19.6897,19.7192,204700.0
2011-05-24 14:30:00,33.47,33.48,33.4,33.48,260700.0,19.7192,19.7251,19.678,19.7251,260700.0
2011-05-24 15:00:00,33.48,33.5,33.44,33.45,158000.0,19.7251,19.7369,19.7015,19.7074,158000.0
2011-05-24 15:30:00,33.45,33.45,33.37,33.41,561600.0,19.7074,19.7074,19.6603,19.6839,561600.0
2011-05-25 09:30:00,33.24,33.4,33.06,33.15,246400.0,19.5837,19.678,19.4777,19.5307,246400.0
2011-05-25 10:00:00,33.15,33.28,33.06,33.28,186600.0,19.5307,19.6073,19.4777,19.6073,186600.0
2011-05-25 10:30:00,33.28,33.42,33.26,33.33,207400.0,19.6073,19.6897,19.5955,19.6367,207400.0
2011-05-25 11:00:00,33.33,33.48,33.3,33.42,202700.0,19.6367,19.7251,19.619,19.6897,202700.0
2011-05-25 11:30:00,33.42,33.49,33.41,33.44,84700.0,19.6897,19.731,19.6839,19.7015,84700.0
2011-05-25 12:00:00,33.44,33.45,33.36,33.4,137600.0,19.7015,19.7074,19.6544,19.678,137600.0
2011-05-25 12:30:00,33.4,33.4,33.26,33.4,144600.0,19.678,19.678,19.5955,19.678,144600.0
2011-05-25 13:00:00,33.4,33.4,33.33,33.38,63800.0,19.678,19.678,19.6367,19.6662,63800.0
2011-05-25 13:30:00,33.38,33.43,33.32,33.41,101300.0,19.6662,19.6956,19.6308,19.6839,101300.0
2011-05-25 14:00:00,33.41,33.51,33.4,33.51,133600.0,19.6839,19.7428,19.678,19.7428,133600.0
2011-05-25 14:30:00,33.51,33.51,33.41,33.49,108000.0,19.7428,19.7428,19.6839,19.731,108000.0
2011-05-25 15:00:00,33.49,33.65,33.46,33.59,195700.0,19.731,19.8253,19.7133,19.7899,195700.0
2011-05-25 15:30:00,33.59,33.59,33.42,33.45,294600.0,19.7899,19.7899,19.6897,19.7074,294600.0
2011-05-26 09:30:00,33.34,33.45,33.19,33.19,155000.0,19.6426,19.7074,19.5542,19.5542,155000.0
2011-05-26 10:00:00,33.2,33.26,33.08,33.1,231800.0,19.5601,19.5955,19.4894,19.5012,231800.0
2011-05-26 10:30:00,33.09,33.12,32.98,32.99,181300.0,19.4953,19.513,19.4305,19.4364,181300.0
2011-05-26 11:00:00,33.0,33.13,32.99,33.13,127400.0,19.4423,19.5189,19.4364,19.5189,127400.0
2011-05-26 11:30:00,33.13,33.14,33.08,33.12,350100.0,19.5189,19.5248,19.4894,19.513,350100.0
2011-05-26 12:00:00,33.12,33.16,33.09,33.12,89600.0,19.513,19.5366,19.4953,19.513,89600.0
2011-05-26 12:30:00,33.12,33.25,33.12,33.22,67400.0,19.513,19.5896,19.513,19.5719,67400.0
2011-05-26 13:00:00,33.22,33.31,33.22,33.27,93800.0,19.5719,19.6249,19.5719,19.6014,93800.0
2011-05-26 13:30:00,33.27,33.35,33.24,33.27,99500.0,19.6014,19.6485,19.5837,19.6014,99500.0
2011-05-26 14:00:00,33.28,33.29,33.24,33.29,73100.0,19.6073,19.6132,19.5837,19.6132,73100.0
2011-05-26 14:30:00,33.29,33.33,33.28,33.31,108400.0,19.6132,19.6367,19.6073,19.6249,108400.0
2011-05-26 15:00:00,33.3,33.31,33.22,33.29,177800.0,19.619,19.6249,19.5719,19.6132,177800.0
2011-05-26 15:30:00,33.29,33.32,33.19,33.25,492200.0,19.6132,19.6308,19.5542,19.5896,492200.0
2011-05-27 09:30:00,33.41,33.5,33.29,33.41,176700.0,19.6839,19.7369,19.6132,19.6839,176700.0
2011-05-27 10:00:00,33.4,33.4,33.16,33.25,150700.0,19.678,19.678,19.5366,19.5896,150700.0
2011-05-27 10:30:00,33.25,33.32,33.19,33.3,170200.0,19.5896,19.6308,19.5542,19.619,170200.0
2011-05-27 11:00:00,33.3,33.41,33.3,33.35,96900.0,19.619,19.6839,19.619,19.6485,96900.0
2011-05-27 11:30:00,33.35,33.36,33.25,33.3,67100.0,19.6485,19.6544,19.5896,19.619,67100.0
2011-05-27 12:00:00,33.3,33.35,33.23,33.35,106700.0,19.619,19.6485,19.5778,19.6485,106700.0
2011-05-27 12:30:00,33.35,33.38,33.28,33.3,98900.0,19.6485,19.6662,19.6073,19.619,98900.0
2011-05-27 13:00:00,33.3,33.32,33.27,33.3,59500.0,19.619,19.6308,19.6014,19.619,59500.0
2011-05-27 13:30:00,33.29,33.3,33.2,33.29,89700.0,19.6132,19.619,19.5601,19.6132,89700.0
2011-05-27 14:00:00,33.28,33.32,33.25,33.25,85100.0,19.6073,19.6308,19.5896,19.5896,85100.0
2011-05-27 14:30:00,33.25,33.26,33.17,33.26,85800.0,19.5896,19.5955,19.5425,19.5955,85800.0
2011-05-27 15:00:00,33.25,33.28,33.23,33.25,129000.0,19.5896,19.6073,19.5778,19.5896,129000.0
2011-05-27 15:30:00,33.26,33.35,33.23,33.32,433600.0,19.5955,19.6485,19.5778,19.6308,433600.0
2011-05-31 09:30:00,33.49,33.65,33.2,33.21,193800.0,19.731,19.8253,19.5601,19.566,193800.0
2011-05-31 10:00:00,33.21,33.38,33.15,33.36,138200.0,19.566,19.6662,19.5307,19.6544,138200.0
2011-05-31 10:30:00,33.36,33.39,33.29,33.3,186300.0,19.6544,19.6721,19.6132,19.619,186300.0
2011-05-31 11:00:00,33.31,33.32,33.25,33.28,139700.0,19.6249,19.6308,19.5896,19.6073,139700.0
2011-05-31 11:30:00,33.28,33.38,33.27,33.27,77100.0,19.6073,19.6662,19.6014,19.6014,77100.0
2011-05-31 12:00:00,33.27,33.33,33.22,33.29,60600.0,19.6014,19.6367,19.5719,19.6132,60600.0
2011-05-31 12:30:00,33.28,33.28,33.21,33.22,71100.0,19.6073,19.6073,19.566,19.5719,71100.0
2011-05-31 13:00:00,33.22,33.31,33.22,33.3,37200.0,19.5719,19.6249,19.5719,19.619,37200.0
2011-05-31 13:30:00,33.29,33.34,33.28,33.32,52800.0,19.6132,19.6426,19.6073,19.6308,52800.0
2011-05-31 14:00:00,33.32,33.39,33.31,33.37,114900.0,19.6308,19.6721,19.6249,19.6603,114900.0
2011-05-31 14:30:00,33.38,33.43,33.37,33.4,75900.0,19.6662,19.6956,19.6603,19.678,75900.0
2011-05-31 15:00:00,33.39,33.4,33.33,33.33,93900.0,19.6721,19.678,19.6367,19.6367,93900.0
2011-05-31 15:30:00,33.33,33.5,33.33,33.49,333600.0,19.6367,19.7369,19.6367,19.731,333600.0
2011-06-01 09:30:00,33.34,33.52,33.17,33.22,200700.0,19.6426,19.7487,19.5425,19.5719,200700.0
2011-06-01 10:00:00,33.21,33.25,33.02,33.02,308900.0,19.566,19.5896,19.4541,19.4541,308900.0
2011-06-01 10:30:00,33.03,33.09,33.0,33.01,143700.0,19.46,19.4953,19.4423,19.4482,143700.0
2011-06-01 11:00:00,33.02,33.14,33.0,33.13,129000.0,19.4541,19.5248,19.4423,19.5189,129000.0
2011-06-01 11:30:00,33.13,33.15,33.08,33.13,85000.0,19.5189,19.5307,19.4894,19.5189,85000.0
2011-06-01 12:00:00,33.14,33.16,33.08,33.1,120100.0,19.5248,19.5366,19.4894,19.5012,120100.0
2011-06-01 12:30:00,33.1,33.13,33.0,33.0,88300.0,19.5012,19.5189,19.4423,19.4423,88300.0
2011-06-01 13:00:00,33.01,33.07,33.0,33.03,81600.0,19.4482,19.4835,19.4423,19.46,81600.0
2011-06-01 13:30:00,33.03,33.06,33.0,33.01,48500.0,19.46,19.4777,19.4423,19.4482,48500.0
2011-06-01 14:00:00,33.0,33.07,33.0,33.05,81500.0,19.4423,19.4835,19.4423,19.4718,81500.0
2011-06-01 14:30:00,33.05,33.12,33.01,33.09,151600.0,19.4718,19.513,19.4482,19.4953,151600.0
2011-06-01 15:00:00,33.09,33.13,33.01,33.02,123500.0,19.4953,19.5189,19.4482,19.4541,123500.0
2011-06-01 15:30:00,33.02,33.03,32.9,32.91,754100.0,19.4541,19.46,19.3834,19.3893,754100.0
2011-06-02 09:30:00,33.0,33.0,32.58,32.75,270600.0,19.4423,19.4423,19.1949,19.295,270600.0
2011-06-02 10:00:00,32.75,32.88,32.68,32.7,137300.0,19.295,19.3716,19.2538,19.2656,137300.0
2011-06-02 10:30:00,32.7,32.74,32.65,32.71,170800.0,19.2656,19.2891,19.2361,19.2714,170800.0
2011-06-02 11:00:00,32.71,32.78,32.68,32.69,150200.0,19.2714,19.3127,19.2538,19.2597,150200.0
2011-06-02 11:30:00,32.7,32.73,32.65,32.72,103000.0,19.2656,19.2832,19.2361,19.2773,103000.0
2011-06-02 12:00:00,32.72,32.73,32.68,32.7,74900.0,19.2773,19.2832,19.2538,19.2656,74900.0
2011-06-02 12:30:00,32.71,32.74,32.64,32.69,107000.0,19.2714,19.2891,19.2302,19.2597,107000.0
2011-06-02 13:00:00,32.7,32.82,32.7,32.82,132100.0,19.2656,19.3363,19.2656,19.3363,132100.0
2011-06-02 13:30:00,32.81,32.88,32.75,32.87,121900.0,19.3304,19.3716,19.295,19.3657,121900.0
2011-06-02 14:00:00,32.87,32.9,32.77,32.79,142400.0,19.3657,19.3834,19.3068,19.3186,142400.0
2011-06-02 14:30:00,32.79,32.87,32.78,32.82,125900.0,19.3186,19.3657,19.3127,19.3363,125900.0
2011-06-02 15:00:00,32.81,32.94,32.81,32.92,293500.0,19.3304,19.407,19.3304,19.3952,293500.0
2011-06-02 15:30:00,32.92,32.94,32.83,32.86,505300.0,19.3952,19.407,19.3421,19.3598,505300.0
2011-06-03 09:30:00,32.53,32.59,32.32,32.34,169200.0,19.1654,19.2007,19.0417,19.0535,169200.0
2011-06-03 10:00:00,32.34,32.61,32.34,32.6,200200.0,19.0535,19.2125,19.0535,19.2066,200200.0
2011-06-03 10:30:00,32.6,32.68,32.54,32.58,144300.0,19.2066,19.2538,19.1713,19.1949,144300.0
2011-06-03 11:00:00,32.58,32.63,32.57,32.59,128400.0,19.1949,19.2243,19.189,19.2007,128400.0
2011-06-03 11:30:00,32.59,32.67,32.57,32.67,75600.0,19.2007,19.2479,19.189,19.2479,75600.0
2011-06-03 12:00:00,32.67,32.73,32.66,32.72,44600.0,19.2479,19.2832,19.242,19.2773,44600.0
2011-06-03 12:30:00,32.72,32.72,32.64,32.69,50300.0,19.2773,19.2773,19.2302,19.2597,50300.0
2011-06-03 13:00:00,32.69,32.71,32.64,32.65,56000.0,19.2597,19.2714,19.2302,19.2361,56000.0
2011-06-03 13:30:00,32.65,32.68,32.59,32.59,124400.0,19.2361,19.2538,19.2007,19.2007,124400.0
2011-06-03 14:00:00,32.6,32.63,32.57,32.61,79400.0,19.2066,19.2243,19.189,19.2125,79400.0
2011-06-03 14:30:00,32.61,32.65,32.58,32.61,72500.0,19.2125,19.2361,19.1949,19.2125,72500.0
2011-06-03 15:00:00,32.6,32.6,32.5,32.54,159500.0,19.2066,19.2066,19.1477,19.1713,159500.0
2011-06-03 15:30:00,32.55,32.58,32.45,32.5,364000.0,19.1772,19.1949,19.1183,19.1477,364000.0
2011-06-06 09:30:00,32.43,32.5,32.19,32.35,217000.0,19.1065,19.1477,18.9651,19.0593,217000.0
2011-06-06 10:00:00,32.35,32.36,32.26,32.29,67900.0,19.0593,19.0652,19.0063,19.024,67900.0
2011-06-06 10:30:00,32.29,32.35,32.26,32.35,65900.0,19.024,19.0593,19.0063,19.0593,65900.0
2011-06-06 11:00:00,32.35,32.48,32.33,32.48,85500.0,19.0593,19.1359,19.0476,19.1359,85500.0
2011-06-06 11:30:00,32.48,32.52,32.45,32.46,71900.0,19.1359,19.1595,19.1183,19.1242,71900.0
2011-06-06 12:00:00,32.46,32.47,32.36,32.42,93900.0,19.1242,19.13,19.0652,19.1006,93900.0
2011-06-06 12:30:00,32.43,32.43,32.37,32.38,98700.0,19.1065,19.1065,19.0711,19.077,98700.0
2011-06-06 13:00:00,32.38,32.41,32.37,32.38,53200.0,19.077,19.0947,19.0711,19.077,53200.0
2011-06-06 13:30:00,32.38,32.39,32.33,32.36,71100.0,19.077,19.0829,19.0476,19.0652,71100.0
2011-06-06 14:00:00,32.36,32.4,32.33,32.35,82800.0,19.0652,19.0888,19.0476,19.0593,82800.0
2011-06-06 14:30:00,32.36,32.43,32.34,32.36,91200.0,19.0652,19.1065,19.0535,19.0652,91200.0
2011-06-06 15:00:00,32.37,32.4,32.3,32.33,165900.0,19.0711,19.0888,19.0299,19.0476,165900.0
2011-06-06 15:30:00,32.32,32.46,32.32,32.36,395100.0,19.0417,19.1242,19.0417,19.0652,395100.0
2011-06-07 09:30:00,32.27,32.27,31.95,32.14,328500.0,19.2158,19.2158,19.0252,19.1384,328500.0
2011-06-07 10:00:00,32.14,32.42,32.14,32.31,196500.0,19.1384,19.3051,19.1384,19.2396,196500.0
2011-06-07 10:30:00,32.31,32.39,32.26,32.36,192300.0,19.2396,19.2872,19.2098,19.2694,192300.0
2011-06-07 11:00:00,32.37,32.49,32.28,32.36,228100.0,19.2753,19.3468,19.2217,19.2694,228100.0
2011-06-07 11:30:00,32.35,32.37,32.2,32.26,91200.0,19.2634,19.2753,19.1741,19.2098,91200.0
2011-06-07 12:00:00,32.25,32.29,32.22,32.22,62200.0,19.2039,19.2277,19.186,19.186,62200.0
2011-06-07 12:30:00,32.23,32.23,32.16,32.21,80800.0,19.1919,19.1919,19.1503,19.18,80800.0
2011-06-07 13:00:00,32.22,32.22,32.16,32.17,76300.0,19.186,19.186,19.1503,19.1562,76300.0
2011-06-07 13:30:00,32.17,32.26,32.16,32.19,116300.0,19.1562,19.2098,19.1503,19.1681,116300.0
2011-06-07 14:00:00,32.18,32.25,32.16,32.23,117500.0,19.1622,19.2039,19.1503,19.1919,117500.0
2011-06-07 14:30:00,32.23,32.25,32.16,32.18,151600.0,19.1919,19.2039,19.1503,19.1622,151600.0
2011-06-07 15:00:00,32.19,32.24,32.16,32.19,189700.0,19.1681,19.1979,19.1503,19.1681,189700.0
2011-06-07 15:30:00,32.18,32.19,31.98,32.01,713600.0,19.1622,19.1681,19.0431,19.0609,713600.0
2011-06-08 09:30:00,32.07,32.21,31.77,32.04,260700.0,19.0967,19.18,18.918,19.0788,260700.0
2011-06-08 10:00:00,32.04,32.08,31.96,32.02,184900.0,19.0788,19.1026,19.0312,19.0669,184900.0
2011-06-08 10:30:00,32.01,32.05,31.93,31.99,217500.0,19.0609,19.0848,19.0133,19.049,217500.0
2011-06-08 11:00:00,32.0,32.1,31.83,31.86,250700.0,19.055,19.1145,18.9538,18.9716,250700.0
2011-06-08 11:30:00,31.87,31.92,31.78,31.91,170500.0,18.9776,19.0074,18.924,19.0014,170500.0
2011-06-08 12:00:00,31.91,31.98,31.88,31.9,195000.0,19.0014,19.0431,18.9835,18.9954,195000.0
2011-06-08 12:30:00,31.9,31.96,31.86,31.94,182200.0,18.9954,19.0312,18.9716,19.0193,182200.0
2011-06-08 13:00:00,31.95,32.05,31.95,31.98,226400.0,19.0252,19.0848,19.0252,19.0431,226400.0
2011-06-08 13:30:00,31.99,32.01,31.9,31.95,154500.0,19.049,19.0609,18.9954,19.0252,154500.0
2011-06-08 14:00:00,31.95,32.0,31.9,31.93,195900.0,19.0252,19.055,18.9954,19.0133,195900.0
2011-06-08 14:30:00,31.94,32.03,31.94,31.94,251000.0,19.0193,19.0729,19.0193,19.0193,251000.0
2011-06-08 15:00:00,31.95,32.0,31.9,31.94,181300.0,19.0252,19.055,18.9954,19.0193,181300.0
2011-06-08 15:30:00,31.93,31.98,31.9,31.92,596500.0,19.0133,19.0431,18.9954,19.0074,596500.0
2011-06-09 09:30:00,31.96,32.03,31.74,31.81,163500.0,19.0312,19.0729,18.9002,18.9419,163500.0
2011-06-09 10:00:00,31.82,32.02,31.82,31.94,116600.0,18.9478,19.0669,18.9478,19.0193,116600.0
2011-06-09 10:30:00,31.94,32.01,31.89,31.89,118200.0,19.0193,19.0609,18.9895,18.9895,118200.0
2011-06-09 11:00:00,31.89,31.96,31.85,31.92,74500.0,18.9895,19.0312,18.9657,19.0074,74500.0
2011-06-09 11:30:00,31.93,32.16,31.93,32.07,157200.0,19.0133,19.1503,19.0133,19.0967,157200.0
2011-06-09 12:00:00,32.07,32.14,32.06,32.07,104500.0,19.0967,19.1384,19.0907,19.0967,104500.0
2011-06-09 12:30:00,32.07,32.07,31.98,31.99,84000.0,19.0967,19.0967,19.0431,19.049,84000.0
2011-06-09 13:00:00,32.0,32.03,31.98,31.98,69000.0,19.055,19.0729,19.0431,19.0431,69000.0
2011-06-09 13:30:00,31.98,31.99,31.9,31.92,120400.0,19.0431,19.049,18.9954,19.0074,120400.0
2011-06-09 14:00:00,31.93,32.01,31.92,32.0,65100.0,19.0133,19.0609,19.0074,19.055,65100.0
2011-06-09 14:30:00,32.0,32.19,32.0,32.17,218300.0,19.055,19.1681,19.055,19.1562,218300.0
2011-06-09 15:00:00,32.18,32.18,32.06,32.12,187600.0,19.1622,19.1622,19.0907,19.1264,187600.0
2011-06-09 15:30:00,32.12,32.13,32.04,32.04,425300.0,19.1264,19.1324,19.0788,19.0788,425300.0
2011-06-10 09:30:00,32.0,32.01,31.7,31.73,161200.0,19.055,19.0609,18.8764,18.8942,161200.0
2011-06-10 10:00:00,31.73,31.93,31.73,31.86,78000.0,18.8942,19.0133,18.8942,18.9716,78000.0
2011-06-10 10:30:00,31.87,31.92,31.8,31.81,73900.0,18.9776,19.0074,18.9359,18.9419,73900.0
2011-06-10 11:00:00,31.81,32.01,31.78,31.94,171100.0,18.9419,19.0609,18.924,19.0193,171100.0
2011-06-10 11:30:00,31.94,31.95,31.9,31.94,59600.0,19.0193,19.0252,18.9954,19.0193,59600.0
2011-06-10 12:00:00,31.94,31.96,31.91,31.94,73200.0,19.0193,19.0312,19.0014,19.0193,73200.0
2011-06-10 12:30:00,31.94,31.99,31.94,31.95,87900.0,19.0193,19.049,19.0193,19.0252,87900.0
2011-06-10 13:00:00,31.95,31.95,31.88,31.91,99500.0,19.0252,19.0252,18.9835,19.0014,99500.0
2011-06-10 13:30:00,31.91,31.91,31.84,31.87,123200.0,19.0014,19.0014,18.9597,18.9776,123200.0
2011-06-10 14:00:00,31.87,31.96,31.84,31.88,114500.0,18.9776,19.0312,18.9597,18.9835,114500.0
2011-06-10 14:30:00,31.89,31.92,31.84,31.9,73600.0,18.9895,19.0074,18.9597,18.9954,73600.0
2011-06-10 15:00:00,31.91,31.94,31.88,31.9,134000.0,19.0014,19.0193,18.9835,18.9954,134000.0
2011-06-10 15:30:00,31.9,31.92,31.75,31.75,341000.0,18.9954,19.0074,18.9061,18.9061,341000.0
2011-06-13 09:30:00,32.3,32.4,31.99,32.1,317100.0,19.2336,19.2932,19.049,19.1145,317100.0
2011-06-13 10:00:00,32.1,32.1,31.95,32.0,130300.0,19.1145,19.1145,19.0252,19.055,130300.0
2011-06-13 10:30:00,32.0,32.02,31.9,31.9,233000.0,19.055,19.0669,18.9954,18.9954,233000.0
2011-06-13 11:00:00,31.89,31.93,31.82,31.9,232200.0,18.9895,19.0133,18.9478,18.9954,232200.0
2011-06-13 11:30:00,31.89,31.9,31.82,31.83,121600.0,18.9895,18.9954,18.9478,18.9538,121600.0
2011-06-13 12:00:00,31.84,31.86,31.75,31.79,226200.0,18.9597,18.9716,18.9061,18.9299,226200.0
2011-06-13 12:30:00,31.8,31.87,31.74,31.75,235000.0,18.9359,18.9776,18.9002,18.9061,235000.0
2011-06-13 13:00:00,31.74,31.75,31.68,31.74,164600.0,18.9002,18.9061,18.8644,18.9002,164600.0
2011-06-13 13:30:00,31.74,31.79,31.69,31.76,205900.0,18.9002,18.9299,18.8704,18.9121,205900.0
2011-06-13 14:00:00,31.76,31.79,31.67,31.73,312400.0,18.9121,18.9299,18.8585,18.8942,312400.0
2011-06-13 14:30:00,31.73,31.77,31.68,31.7,147600.0,18.8942,18.918,18.8644,18.8764,147600.0
2011-06-13 15:00:00,31.69,31.77,31.69,31.77,174900.0,18.8704,18.918,18.8704,18.918,174900.0
2011-06-13 15:30:00,31.77,31.77,31.59,31.6,945300.0,18.918,18.918,18.8108,18.8168,945300.0
2011-06-14 09:30:00,31.85,32.0,31.6,31.65,333700.0,18.9657,19.055,18.8168,18.8466,333700.0
2011-06-14 10:00:00,31.65,31.69,31.5,31.68,471800.0,18.8466,18.8704,18.7573,18.8644,471800.0
2011-06-14 10:30:00,31.68,31.84,31.67,31.75,265100.0,18.8644,18.9597,18.8585,18.9061,265100.0
2011-06-14 11:00:00,31.76,31.76,31.67,31.68,84400.0,18.9121,18.9121,18.8585,18.8644,84400.0
2011-06-14 11:30:00,31.68,31.78,31.58,31.75,281700.0,18.8644,18.924,18.8049,18.9061,281700.0
2011-06-14 12:00:00,31.75,31.81,31.71,31.81,153400.0,18.9061,18.9419,18.8823,18.9419,153400.0
2011-06-14 12:30:00,31.81,31.94,31.8,31.93,120300.0,18.9419,19.0193,18.9359,19.0133,120300.0
2011-06-14 13:00:00,31.93,31.94,31.85,31.89,67100.0,19.0133,19.0193,18.9657,18.9895,67100.0
2011-06-14 13:30:00,31.88,31.93,31.87,31.9,93200.0,18.9835,19.0133,18.9776,18.9954,93200.0
2011-06-14 14:00:00,31.91,31.97,31.89,31.92,122200.0,19.0014,19.0371,18.9895,19.0074,122200.0
2011-06-14 14:30:00,31.93,32.0,31.92,31.95,105100.0,19.0133,19.055,19.0074,19.0252,105100.0
2011-06-14 15:00:00,31.95,32.03,31.94,31.98,162200.0,19.0252,19.0729,19.0193,19.0431,162200.0
2011-06-14 15:30:00,31.98,31.99,31.83,31.89,553600.0,19.0431,19.049,18.9538,18.9895,553600.0
2011-06-15 09:30:00,31.64,31.87,31.51,31.6,454700.0,18.8406,18.9776,18.7632,18.8168,454700.0
2011-06-15 10:00:00,31.6,31.66,31.52,31.52,116000.0,18.8168,18.8525,18.7692,18.7692,116000.0
2011-06-15 10:30:00,31.53,31.53,31.38,31.44,339800.0,18.7751,18.7751,18.6858,18.7215,339800.0
2011-06-15 11:00:00,31.45,31.6,31.4,31.41,226500.0,18.7275,18.8168,18.6977,18.7037,226500.0
2011-06-15 11:30:00,31.42,31.44,31.32,31.34,238500.0,18.7096,18.7215,18.6501,18.662,238500.0
2011-06-15 12:00:00,31.35,31.42,31.2,31.26,161200.0,18.6679,18.7096,18.5786,18.6143,161200.0
2011-06-15 12:30:00,31.27,31.3,31.2,31.25,154900.0,18.6203,18.6382,18.5786,18.6084,154900.0
2011-06-15 13:00:00,31.25,31.26,31.2,31.25,204700.0,18.6084,18.6143,18.5786,18.6084,204700.0
2011-06-15 13:30:00,31.25,31.26,31.15,31.2,191600.0,18.6084,18.6143,18.5488,18.5786,191600.0
2011-06-15 14:00:00,31.2,31.27,31.1,31.12,170200.0,18.5786,18.6203,18.5191,18.531,170200.0
2011-06-15 14:30:00,31.12,31.21,31.11,31.15,358500.0,18.531,18.5846,18.525,18.5488,358500.0
2011-06-15 15:00:00,31.15,31.23,31.07,31.2,297100.0,18.5488,18.5965,18.5012,18.5786,297100.0
2011-06-15 15:30:00,31.21,31.24,31.14,31.15,579000.0,18.5846,18.6024,18.5429,18.5488,579000.0
2011-06-16 09:30:00,31.2,31.74,31.18,31.43,241400.0,18.5786,18.9002,18.5667,18.7156,241400.0
2011-06-16 10:00:00,31.42,31.5,31.17,31.38,208200.0,18.7096,18.7573,18.5608,18.6858,208200.0
2011-06-16 10:30:00,31.39,31.51,31.28,31.29,97600.0,18.6918,18.7632,18.6263,18.6322,97600.0
2011-06-16 11:00:00,31.29,31.49,31.23,31.48,138400.0,18.6322,18.7513,18.5965,18.7453,138400.0
2011-06-16 11:30:00,31.48,31.52,31.41,31.45,94700.0,18.7453,18.7692,18.7037,18.7275,94700.0
2011-06-16 12:00:00,31.46,31.51,31.44,31.47,58200.0,18.7334,18.7632,18.7215,18.7394,58200.0
2011-06-16 12:30:00,31.46,31.47,31.39,31.41,55900.0,18.7334,18.7394,18.6918,18.7037,55900.0
2011-06-16 13:00:00,31.4,31.41,31.33,31.35,71300.0,18.6977,18.7037,18.656,18.6679,71300.0
2011-06-16 13:30:00,31.34,31.46,31.34,31.4,225000.0,18.662,18.7334,18.662,18.6977,225000.0
2011-06-16 14:00:00,31.4,31.44,31.36,31.38,112200.0,18.6977,18.7215,18.6739,18.6858,112200.0
2011-06-16 14:30:00,31.37,31.4,31.29,31.31,216100.0,18.6798,18.6977,18.6322,18.6441,216100.0
2011-06-16 15:00:00,31.31,31.33,31.28,31.31,244500.0,18.6441,18.656,18.6263,18.6441,244500.0
2011-06-16 15:30:00,31.3,31.43,31.28,31.39,444200.0,18.6382,18.7156,18.6263,18.6918,444200.0
2011-06-17 09:30:00,31.57,31.76,31.56,31.75,483400.0,18.7989,18.9121,18.793,18.9061,483400.0
2011-06-17 10:00:00,31.74,31.8,31.57,31.6,138900.0,18.9002,18.9359,18.7989,18.8168,138900.0
2011-06-17 10:30:00,31.61,31.71,31.58,31.71,118900.0,18.8228,18.8823,18.8049,18.8823,118900.0
2011-06-17 11:00:00,31.7,31.79,31.64,31.77,89900.0,18.8764,18.9299,18.8406,18.918,89900.0
2011-06-17 11:30:00,31.77,31.8,31.68,31.7,69300.0,18.918,18.9359,18.8644,18.8764,69300.0
2011-06-17 12:00:00,31.71,31.71,31.62,31.67,50800.0,18.8823,18.8823,18.8287,18.8585,50800.0
2011-06-17 12:30:00,31.66,31.67,31.55,31.57,62200.0,18.8525,18.8585,18.787,18.7989,62200.0
2011-06-17 13:00:00,31.57,31.57,31.47,31.47,96400.0,18.7989,18.7989,18.7394,18.7394,96400.0
2011-06-17 13:30:00,31.48,31.55,31.46,31.54,101700.0,18.7453,18.787,18.7334,18.7811,101700.0
2011-06-17 14:00:00,31.53,31.59,31.5,31.58,110700.0,18.7751,18.8108,18.7573,18.8049,110700.0
2011-06-17 14:30:00,31.59,31.6,31.51,31.57,85900.0,18.8108,18.8168,18.7632,18.7989,85900.0
2011-06-17 15:00:00,31.58,31.6,31.49,31.52,177000.0,18.8049,18.8168,18.7513,18.7692,177000.0
2011-06-17 15:30:00,31.52,31.6,31.5,31.55,299100.0,18.7692,18.8168,18.7573,18.787,299100.0
2011-06-20 09:30:00,31.44,31.48,31.27,31.48,110000.0,18.7215,18.7453,18.6203,18.7453,110000.0
2011-06-20 10:00:00,31.48,31.54,31.46,31.54,110400.0,18.7453,18.7811,18.7334,18.7811,110400.0
2011-06-20 10:30:00,31.52,31.64,31.49,31.61,140400.0,18.7692,18.8406,18.7513,18.8228,140400.0
2011-06-20 11:00:00,31.61,31.67,31.56,31.65,123500.0,18.8228,18.8585,18.793,18.8466,123500.0
2011-06-20 11:30:00,31.65,31.74,31.64,31.72,87800.0,18.8466,18.9002,18.8406,18.8883,87800.0
2011-06-20 12:00:00,31.73,31.74,31.66,31.71,55700.0,18.8942,18.9002,18.8525,18.8823,55700.0
2011-06-20 12:30:00,31.71,31.71,31.61,31.62,41200.0,18.8823,18.8823,18.8228,18.8287,41200.0
2011-06-20 13:00:00,31.61,31.68,31.58,31.59,102200.0,18.8228,18.8644,18.8049,18.8108,102200.0
2011-06-20 13:30:00,31.6,31.64,31.56,31.56,70900.0,18.8168,18.8406,18.793,18.793,70900.0
2011-06-20 14:00:00,31.57,31.62,31.54,31.58,102900.0,18.7989,18.8287,18.7811,18.8049,102900.0
2011-06-20 14:30:00,31.59,31.67,31.58,31.61,139200.0,18.8108,18.8585,18.8049,18.8228,139200.0
2011-06-20 15:00:00,31.61,31.63,31.54,31.59,123000.0,18.8228,18.8347,18.7811,18.8108,123000.0
2011-06-20 15:30:00,31.59,31.68,31.59,31.66,277000.0,18.8108,18.8644,18.8108,18.8525,277000.0
2011-06-21 09:30:00,31.83,31.89,31.63,31.66,216000.0,18.9538,18.9895,18.8347,18.8525,216000.0
2011-06-21 10:00:00,31.66,31.79,31.6,31.75,181200.0,18.8525,18.9299,18.8168,18.9061,181200.0
2011-06-21 10:30:00,31.76,31.87,31.74,31.86,230200.0,18.9121,18.9776,18.9002,18.9716,230200.0
2011-06-21 11:00:00,31.86,31.97,31.82,31.94,156300.0,18.9716,19.0371,18.9478,19.0193,156300.0
2011-06-21 11:30:00,31.93,32.06,31.92,32.0,159500.0,19.0133,19.0907,19.0074,19.055,159500.0
2011-06-21 12:00:00,31.99,31.99,31.94,31.96,65400.0,19.049,19.049,19.0193,19.0312,65400.0
2011-06-21 12:30:00,31.96,32.03,31.9,32.01,165500.0,19.0312,19.0729,18.9954,19.0609,165500.0
2011-06-21 13:00:00,32.01,32.02,31.92,31.92,62900.0,19.0609,19.0669,19.0074,19.0074,62900.0
2011-06-21 13:30:00,31.92,31.92,31.81,31.81,34500.0,19.0074,19.0074,18.9419,18.9419,34500.0
2011-06-21 14:00:00,31.82,31.85,31.78,31.84,71200.0,18.9478,18.9657,18.924,18.9597,71200.0
2011-06-21 14:30:00,31.83,31.91,31.8,31.87,144200.0,18.9538,19.0014,18.9359,18.9776,144200.0
2011-06-21 15:00:00,31.88,31.92,31.84,31.84,138100.0,18.9835,19.0074,18.9597,18.9597,138100.0
2011-06-21 15:30:00,31.84,31.86,31.74,31.78,238100.0,18.9597,18.9716,18.9002,18.924,238100.0
2011-06-22 09:30:00,31.62,31.74,31.5,31.74,191900.0,18.8287,18.9002,18.7573,18.9002,191900.0
2011-06-22 10:00:00,31.72,31.77,31.63,31.76,136600.0,18.8883,18.918,18.8347,18.9121,136600.0
2011-06-22 10:30:00,31.75,31.87,31.73,31.8,145600.0,18.9061,18.9776,18.8942,18.9359,145600.0
2011-06-22 11:00:00,31.8,31.92,31.8,31.91,166500.0,18.9359,19.0074,18.9359,19.0014,166500.0
2011-06-22 11:30:00,31.9,31.94,31.86,31.94,106700.0,18.9954,19.0193,18.9716,19.0193,106700.0
2011-06-22 12:00:00,31.93,31.98,31.83,31.86,112800.0,19.0133,19.0431,18.9538,18.9716,112800.0
2011-06-22 12:30:00,31.87,31.95,31.81,31.95,119700.0,18.9776,19.0252,18.9419,19.0252,119700.0
2011-06-22 13:00:00,31.95,31.97,31.92,31.96,88000.0,19.0252,19.0371,19.0074,19.0312,88000.0
2011-06-22 13:30:00,31.95,32.02,31.95,32.0,103700.0,19.0252,19.0669,19.0252,19.055,103700.0
2011-06-22 14:00:00,32.0,32.04,31.98,31.98,243200.0,19.055,19.0788,19.0431,19.0431,243200.0
2011-06-22 14:30:00,31.98,32.01,31.85,31.85,208600.0,19.0431,19.0609,18.9657,18.9657,208600.0
2011-06-22 15:00:00,31.85,31.95,31.84,31.92,275200.0,18.9657,19.0252,18.9597,19.0074,275200.0
2011-06-22 15:30:00,31.92,31.93,31.78,31.81,577700.0,19.0074,19.0133,18.924,18.9419,577700.0
2011-06-23 09:30:00,31.42,31.61,31.3,31.44,211700.0,18.7096,18.8228,18.6382,18.7215,211700.0
2011-06-23 10:00:00,31.44,31.5,31.18,31.23,170500.0,18.7215,18.7573,18.5667,18.5965,170500.0
2011-06-23 10:30:00,31.22,31.42,31.21,31.38,169600.0,18.5905,18.7096,18.5846,18.6858,169600.0
2011-06-23 11:00:00,31.38,31.38,31.18,31.18,107200.0,18.6858,18.6858,18.5667,18.5667,107200.0
2011-06-23 11:30:00,31.18,31.33,31.18,31.31,138800.0,18.5667,18.656,18.5667,18.6441,138800.0
2011-06-23 12:00:00,31.31,31.33,31.3,31.3,130000.0,18.6441,18.656,18.6382,18.6382,130000.0
2011-06-23 12:30:00,31.3,31.39,31.3,31.3,106700.0,18.6382,18.6918,18.6382,18.6382,106700.0
2011-06-23 13:00:00,31.3,31.38,31.26,31.29,110000.0,18.6382,18.6858,18.6143,18.6322,110000.0
2011-06-23 13:30:00,31.29,31.3,31.23,31.28,90700.0,18.6322,18.6382,18.5965,18.6263,90700.0
2011-06-23 14:00:00,31.27,31.28,31.18,31.18,92600.0,18.6203,18.6263,18.5667,18.5667,92600.0
2011-06-23 14:30:00,31.18,31.31,31.13,31.3,126700.0,18.5667,18.6441,18.5369,18.6382,126700.0
2011-06-23 15:00:00,31.3,31.52,31.24,31.5,397300.0,18.6382,18.7692,18.6024,18.7573,397300.0
2011-06-23 15:30:00,31.49,31.61,31.37,31.59,759300.0,18.7513,18.8228,18.6798,18.8108,759300.0
2011-06-24 09:30:00,31.65,32.03,31.65,31.99,246300.0,18.8466,19.0729,18.8466,19.049,246300.0
2011-06-24 10:00:00,31.99,32.01,31.75,31.77,243700.0,19.049,19.0609,18.9061,18.918,243700.0
2011-06-24 10:30:00,31.76,31.79,31.58,31.64,166200.0,18.9121,18.9299,18.8049,18.8406,166200.0
2011-06-24 11:00:00,31.64,31.7,31.62,31.66,64800.0,18.8406,18.8764,18.8287,18.8525,64800.0
2011-06-24 11:30:00,31.66,31.71,31.64,31.67,63100.0,18.8525,18.8823,18.8406,18.8585,63100.0
2011-06-24 12:00:00,31.67,31.74,31.64,31.69,80700.0,18.8585,18.9002,18.8406,18.8704,80700.0
2011-06-24 12:30:00,31.69,31.74,31.59,31.62,151600.0,18.8704,18.9002,18.8108,18.8287,151600.0
2011-06-24 13:00:00,31.62,31.63,31.52,31.63,195400.0,18.8287,18.8347,18.7692,18.8347,195400.0
2011-06-24 13:30:00,31.63,31.66,31.59,31.6,146700.0,18.8347,18.8525,18.8108,18.8168,146700.0
2011-06-24 14:00:00,31.59,31.6,31.5,31.57,173600.0,18.8108,18.8168,18.7573,18.7989,173600.0
2011-06-24 14:30:00,31.57,31.59,31.48,31.5,226900.0,18.7989,18.8108,18.7453,18.7573,226900.0
2011-06-24 15:00:00,31.5,31.5,31.3,31.3,340700.0,18.7573,18.7573,18.6382,18.6382,340700.0
2011-06-24 15:30:00,31.31,31.36,31.2,31.22,1454500.0,18.6441,18.6739,18.5786,18.5905,1454500.0
2011-06-27 09:30:00,31.28,31.61,31.26,31.51,176800.0,18.6263,18.8228,18.6143,18.7632,176800.0
2011-06-27 10:00:00,31.51,31.63,31.48,31.59,140400.0,18.7632,18.8347,18.7453,18.8108,140400.0
2011-06-27 10:30:00,31.59,31.69,31.58,31.67,150300.0,18.8108,18.8704,18.8049,18.8585,150300.0
2011-06-27 11:00:00,31.66,31.67,31.6,31.65,176300.0,18.8525,18.8585,18.8168,18.8466,176300.0
2011-06-27 11:30:00,31.65,31.69,31.65,31.68,85800.0,18.8466,18.8704,18.8466,18.8644,85800.0
2011-06-27 12:00:00,31.68,31.78,31.68,31.77,193000.0,18.8644,18.924,18.8644,18.918,193000.0
2011-06-27 12:30:00,31.77,31.87,31.77,31.87,163500.0,18.918,18.9776,18.918,18.9776,163500.0
2011-06-27 13:00:00,31.87,31.89,31.77,31.77,125700.0,18.9776,18.9895,18.918,18.918,125700.0
2011-06-27 13:30:00,31.77,31.81,31.72,31.8,134500.0,18.918,18.9419,18.8883,18.9359,134500.0
2011-06-27 14:00:00,31.8,31.88,31.8,31.86,150400.0,18.9359,18.9835,18.9359,18.9716,150400.0
2011-06-27 14:30:00,31.85,31.95,31.84,31.91,260500.0,18.9657,19.0252,18.9597,19.0014,260500.0
2011-06-27 15:00:00,31.91,31.95,31.88,31.88,214600.0,19.0014,19.0252,18.9835,18.9835,214600.0
2011-06-27 15:30:00,31.89,32.02,31.87,31.93,1004500.0,18.9895,19.0669,18.9776,19.0133,1004500.0
2011-06-28 09:30:00,31.95,32.0,31.81,31.81,114400.0,19.0252,19.055,18.9419,18.9419,114400.0
2011-06-28 10:00:00,31.82,31.96,31.81,31.96,108400.0,18.9478,19.0312,18.9419,19.0312,108400.0
2011-06-28 10:30:00,31.95,32.06,31.92,32.0,121300.0,19.0252,19.0907,19.0074,19.055,121300.0
2011-06-28 11:00:00,32.0,32.0,31.85,31.86,98300.0,19.055,19.055,18.9657,18.9716,98300.0
2011-06-28 11:30:00,31.86,31.92,31.85,31.88,58900.0,18.9716,19.0074,18.9657,18.9835,58900.0
2011-06-28 12:00:00,31.87,31.96,31.87,31.95,96100.0,18.9776,19.0312,18.9776,19.0252,96100.0
2011-06-28 12:30:00,31.94,31.98,31.87,31.92,85900.0,19.0193,19.0431,18.9776,19.0074,85900.0
2011-06-28 13:00:00,31.92,32.06,31.92,32.02,202700.0,19.0074,19.0907,19.0074,19.0669,202700.0
2011-06-28 13:30:00,32.02,32.05,31.99,32.0,109600.0,19.0669,19.0848,19.049,19.055,109600.0
2011-06-28 14:00:00,32.0,32.07,31.99,32.06,175100.0,19.055,19.0967,19.049,19.0907,175100.0
2011-06-28 14:30:00,32.06,32.09,32.0,32.09,145400.0,19.0907,19.1086,19.055,19.1086,145400.0
2011-06-28 15:00:00,32.09,32.15,32.02,32.04,188100.0,19.1086,19.1443,19.0669,19.0788,188100.0
2011-06-28 15:30:00,32.03,32.11,32.0,32.1,504400.0,19.0729,19.1205,19.055,19.1145,504400.0
2011-06-29 09:30:00,32.16,32.19,32.07,32.1,128200.0,19.1503,19.1681,19.0967,19.1145,128200.0
2011-06-29 10:00:00,32.11,32.16,32.03,32.03,102000.0,19.1205,19.1503,19.0729,19.0729,102000.0
2011-06-29 10:30:00,32.03,32.09,31.97,32.08,155400.0,19.0729,19.1086,19.0371,19.1026,155400.0
2011-06-29 11:00:00,32.08,32.11,32.03,32.08,77100.0,19.1026,19.1205,19.0729,19.1026,77100.0
2011-06-29 11:30:00,32.08,32.13,32.02,32.12,64000.0,19.1026,19.1324,19.0669,19.1264,64000.0
2011-06-29 12:00:00,32.12,32.13,32.07,32.09,58800.0,19.1264,19.1324,19.0967,19.1086,58800.0
2011-06-29 12:30:00,32.1,32.16,32.1,32.15,64900.0,19.1145,19.1503,19.1145,19.1443,64900.0
2011-06-29 13:00:00,32.15,32.2,32.15,32.15,101900.0,19.1443,19.1741,19.1443,19.1443,101900.0
2011-06-29 13:30:00,32.15,32.24,32.15,32.24,100800.0,19.1443,19.1979,19.1443,19.1979,100800.0
2011-06-29 14:00:00,32.24,32.25,32.2,32.24,131000.0,19.1979,19.2039,19.1741,19.1979,131000.0
2011-06-29 14:30:00,32.23,32.31,32.22,32.3,189000.0,19.1919,19.2396,19.186,19.2336,189000.0
2011-06-29 15:00:00,32.3,32.37,32.24,32.26,267100.0,19.2336,19.2753,19.1979,19.2098,267100.0
2011-06-29 15:30:00,32.27,32.29,32.23,32.24,350700.0,19.2158,19.2277,19.1919,19.1979,350700.0
2011-06-30 09:30:00,32.39,32.47,32.11,32.4,272700.0,19.2872,19.3349,19.1205,19.2932,272700.0
2011-06-30 10:00:00,32.4,32.51,32.39,32.43,150400.0,19.2932,19.3587,19.2872,19.311,150400.0
2011-06-30 10:30:00,32.44,32.48,32.41,32.47,84100.0,19.317,19.3408,19.2991,19.3349,84100.0
2011-06-30 11:00:00,32.46,32.52,32.4,32.49,102500.0,19.3289,19.3646,19.2932,19.3468,102500.0
2011-06-30 11:30:00,32.48,32.59,32.48,32.58,105200.0,19.3408,19.4063,19.3408,19.4004,105200.0
2011-06-30 12:00:00,32.57,32.6,32.55,32.58,75400.0,19.3944,19.4123,19.3825,19.4004,75400.0
2011-06-30 12:30:00,32.58,32.62,32.57,32.61,75300.0,19.4004,19.4242,19.3944,19.4182,75300.0
2011-06-30 13:00:00,32.61,32.64,32.55,32.58,92000.0,19.4182,19.4361,19.3825,19.4004,92000.0
2011-06-30 13:30:00,32.58,32.6,32.51,32.54,86500.0,19.4004,19.4123,19.3587,19.3765,86500.0
2011-06-30 14:00:00,32.54,32.57,32.52,32.54,151200.0,19.3765,19.3944,19.3646,19.3765,151200.0
2011-06-30 14:30:00,32.54,32.61,32.51,32.58,200500.0,19.3765,19.4182,19.3587,19.4004,200500.0
2011-06-30 15:00:00,32.58,32.59,32.54,32.57,165900.0,19.4004,19.4063,19.3765,19.3944,165900.0
2011-06-30 15:30:00,32.57,32.68,32.55,32.62,675800.0,19.3944,19.4599,19.3825,19.4242,675800.0
2011-07-01 09:30:00,32.68,32.7,32.53,32.66,125700.0,19.4599,19.4718,19.3706,19.448,125700.0
2011-07-01 10:00:00,32.66,32.75,32.57,32.65,190300.0,19.448,19.5016,19.3944,19.442,190300.0
2011-07-01 10:30:00,32.65,32.74,32.64,32.66,96000.0,19.442,19.4956,19.4361,19.448,96000.0
2011-07-01 11:00:00,32.66,32.77,32.64,32.72,125800.0,19.448,19.5135,19.4361,19.4837,125800.0
2011-07-01 11:30:00,32.72,32.75,32.61,32.71,142800.0,19.4837,19.5016,19.4182,19.4778,142800.0
2011-07-01 12:00:00,32.72,32.75,32.68,32.74,54400.0,19.4837,19.5016,19.4599,19.4956,54400.0
2011-07-01 12:30:00,32.74,32.78,32.7,32.7,59000.0,19.4956,19.5195,19.4718,19.4718,59000.0
2011-07-01 13:00:00,32.71,32.8,32.7,32.75,60400.0,19.4778,19.5314,19.4718,19.5016,60400.0
2011-07-01 13:30:00,32.75,32.79,32.74,32.77,74700.0,19.5016,19.5254,19.4956,19.5135,74700.0
2011-07-01 14:00:00,32.77,32.84,32.76,32.78,97600.0,19.5135,19.5552,19.5075,19.5195,97600.0
2011-07-01 14:30:00,32.79,32.84,32.78,32.83,58500.0,19.5254,19.5552,19.5195,19.5492,58500.0
2011-07-01 15:00:00,32.83,32.87,32.82,32.85,99000.0,19.5492,19.573,19.5433,19.5611,99000.0
2011-07-01 15:30:00,32.84,32.96,32.84,32.93,353600.0,19.5552,19.6266,19.5552,19.6088,353600.0
2011-07-05 09:30:00,32.93,32.93,32.54,32.65,106200.0,19.6088,19.6088,19.3765,19.442,106200.0
2011-07-05 10:00:00,32.63,32.75,32.62,32.65,110500.0,19.4301,19.5016,19.4242,19.442,110500.0
2011-07-05 10:30:00,32.65,32.7,32.62,32.66,75100.0,19.442,19.4718,19.4242,19.448,75100.0
2011-07-05 11:00:00,32.66,32.76,32.62,32.69,94700.0,19.448,19.5075,19.4242,19.4659,94700.0
2011-07-05 11:30:00,32.68,32.76,32.68,32.76,93700.0,19.4599,19.5075,19.4599,19.5075,93700.0
2011-07-05 12:00:00,32.75,32.75,32.69,32.72,49900.0,19.5016,19.5016,19.4659,19.4837,49900.0
2011-07-05 12:30:00,32.72,32.77,32.66,32.67,59200.0,19.4837,19.5135,19.448,19.454,59200.0
2011-07-05 13:00:00,32.67,32.68,32.62,32.63,99000.0,19.454,19.4599,19.4242,19.4301,99000.0
2011-07-05 13:30:00,32.63,32.81,32.62,32.79,59800.0,19.4301,19.5373,19.4242,19.5254,59800.0
2011-07-05 14:00:00,32.79,32.8,32.62,32.63,175200.0,19.5254,19.5314,19.4242,19.4301,175200.0
2011-07-05 14:30:00,32.62,32.72,32.62,32.71,171100.0,19.4242,19.4837,19.4242,19.4778,171100.0
2011-07-05 15:00:00,32.71,32.78,32.69,32.74,147100.0,19.4778,19.5195,19.4659,19.4956,147100.0
2011-07-05 15:30:00,32.74,32.75,32.59,32.65,499200.0,19.4956,19.5016,19.4063,19.442,499200.0
2011-07-06 09:30:00,32.64,32.64,32.38,32.47,131800.0,19.4361,19.4361,19.2813,19.3349,131800.0
2011-07-06 10:00:00,32.48,32.64,32.45,32.64,111000.0,19.3408,19.4361,19.323,19.4361,111000.0
2011-07-06 10:30:00,32.64,32.74,32.61,32.68,99000.0,19.4361,19.4956,19.4182,19.4599,99000.0
2011-07-06 11:00:00,32.68,32.81,32.68,32.75,99000.0,19.4599,19.5373,19.4599,19.5016,99000.0
2011-07-06 11:30:00,32.74,32.8,32.68,32.7,94300.0,19.4956,19.5314,19.4599,19.4718,94300.0
2011-07-06 12:00:00,32.69,32.69,32.62,32.66,34600.0,19.4659,19.4659,19.4242,19.448,34600.0
2011-07-06 12:30:00,32.66,32.72,32.66,32.71,36800.0,19.448,19.4837,19.448,19.4778,36800.0
2011-07-06 13:00:00,32.7,32.71,32.57,32.59,56800.0,19.4718,19.4778,19.3944,19.4063,56800.0
2011-07-06 13:30:00,32.59,32.62,32.56,32.61,48400.0,19.4063,19.4242,19.3885,19.4182,48400.0
2011-07-06 14:00:00,32.61,32.62,32.56,32.57,54900.0,19.4182,19.4242,19.3885,19.3944,54900.0
2011-07-06 14:30:00,32.57,32.61,32.54,32.55,89600.0,19.3944,19.4182,19.3765,19.3825,89600.0
2011-07-06 15:00:00,32.56,32.64,32.55,32.62,127800.0,19.3885,19.4361,19.3825,19.4242,127800.0
2011-07-06 15:30:00,32.62,32.64,32.58,32.62,272500.0,19.4242,19.4361,19.4004,19.4242,272500.0
2011-07-07 09:30:00,32.76,32.85,32.52,32.67,215100.0,19.5075,19.5611,19.3646,19.454,215100.0
2011-07-07 10:00:00,32.67,32.76,32.6,32.68,132300.0,19.454,19.5075,19.4123,19.4599,132300.0
2011-07-07 10:30:00,32.68,32.77,32.59,32.64,213900.0,19.4599,19.5135,19.4063,19.4361,213900.0
2011-07-07 11:00:00,32.64,32.64,32.56,32.57,92100.0,19.4361,19.4361,19.3885,19.3944,92100.0
2011-07-07 11:30:00,32.57,32.59,32.55,32.56,79400.0,19.3944,19.4063,19.3825,19.3885,79400.0
2011-07-07 12:00:00,32.57,32.63,32.54,32.56,81200.0,19.3944,19.4301,19.3765,19.3885,81200.0
2011-07-07 12:30:00,32.57,32.6,32.54,32.55,74500.0,19.3944,19.4123,19.3765,19.3825,74500.0
2011-07-07 13:00:00,32.56,32.58,32.54,32.55,75400.0,19.3885,19.4004,19.3765,19.3825,75400.0
2011-07-07 13:30:00,32.56,32.66,32.55,32.63,108200.0,19.3885,19.448,19.3825,19.4301,108200.0
2011-07-07 14:00:00,32.64,32.74,32.63,32.71,94600.0,19.4361,19.4956,19.4301,19.4778,94600.0
2011-07-07 14:30:00,32.72,32.79,32.72,32.77,104200.0,19.4837,19.5254,19.4837,19.5135,104200.0
2011-07-07 15:00:00,32.77,32.84,32.76,32.81,170200.0,19.5135,19.5552,19.5075,19.5373,170200.0
2011-07-07 15:30:00,32.82,32.86,32.8,32.84,389100.0,19.5433,19.5671,19.5314,19.5552,389100.0
2011-07-08 09:30:00,32.61,32.66,32.46,32.46,194500.0,19.4182,19.448,19.3289,19.3289,194500.0
2011-07-08 10:00:00,32.46,32.57,32.42,32.54,116300.0,19.3289,19.3944,19.3051,19.3765,116300.0
2011-07-08 10:30:00,32.53,32.55,32.38,32.38,72700.0,19.3706,19.3825,19.2813,19.2813,72700.0
2011-07-08 11:00:00,32.38,32.55,32.34,32.55,97700.0,19.2813,19.3825,19.2575,19.3825,97700.0
2011-07-08 11:30:00,32.55,32.62,32.51,32.55,84400.0,19.3825,19.4242,19.3587,19.3825,84400.0
2011-07-08 12:00:00,32.56,32.56,32.43,32.43,34100.0,19.3885,19.3885,19.311,19.311,34100.0
2011-07-08 12:30:00,32.44,32.44,32.39,32.4,45300.0,19.317,19.317,19.2872,19.2932,45300.0
2011-07-08 13:00:00,32.41,32.42,32.35,32.38,49500.0,19.2991,19.3051,19.2634,19.2813,49500.0
2011-07-08 13:30:00,32.39,32.44,32.36,32.43,59300.0,19.2872,19.317,19.2694,19.311,59300.0
2011-07-08 14:00:00,32.43,32.48,32.4,32.45,88000.0,19.311,19.3408,19.2932,19.323,88000.0
2011-07-08 14:30:00,32.45,32.5,32.43,32.44,127900.0,19.323,19.3527,19.311,19.317,127900.0
2011-07-08 15:00:00,32.44,32.5,32.44,32.48,87300.0,19.317,19.3527,19.317,19.3408,87300.0
2011-07-08 15:30:00,32.48,32.58,32.47,32.55,160100.0,19.3408,19.4004,19.3349,19.3825,160100.0
2011-07-11 09:30:00,32.18,32.2,31.88,31.97,202500.0,19.1622,19.1741,18.9835,19.0371,202500.0
2011-07-11 10:00:00,31.97,32.06,31.93,31.99,120200.0,19.0371,19.0907,19.0133,19.049,120200.0
2011-07-11 10:30:00,31.98,32.14,31.97,32.08,116500.0,19.0431,19.1384,19.0371,19.1026,116500.0
2011-07-11 11:00:00,32.08,32.19,32.04,32.14,102500.0,19.1026,19.1681,19.0788,19.1384,102500.0
2011-07-11 11:30:00,32.14,32.19,32.04,32.06,89900.0,19.1384,19.1681,19.0788,19.0907,89900.0
2011-07-11 12:00:00,32.06,32.15,32.04,32.11,45700.0,19.0907,19.1443,19.0788,19.1205,45700.0
2011-07-11 12:30:00,32.12,32.12,32.03,32.05,31800.0,19.1264,19.1264,19.0729,19.0848,31800.0
2011-07-11 13:00:00,32.05,32.12,32.0,32.05,80900.0,19.0848,19.1264,19.055,19.0848,80900.0
2011-07-11 13:30:00,32.05,32.08,32.0,32.06,50900.0,19.0848,19.1026,19.055,19.0907,50900.0
2011-07-11 14:00:00,32.07,32.1,32.02,32.06,41500.0,19.0967,19.1145,19.0669,19.0907,41500.0
2011-07-11 14:30:00,32.06,32.1,32.01,32.07,83000.0,19.0907,19.1145,19.0609,19.0967,83000.0
2011-07-11 15:00:00,32.07,32.09,32.0,32.05,124800.0,19.0967,19.1086,19.055,19.0848,124800.0
2011-07-11 15:30:00,32.05,32.07,31.99,32.05,280600.0,19.0848,19.0967,19.049,19.0848,280600.0
2011-07-12 09:30:00,31.96,32.24,31.88,32.12,229300.0,19.0312,19.1979,18.9835,19.1264,229300.0
2011-07-12 10:00:00,32.12,32.12,31.9,32.0,186900.0,19.1264,19.1264,18.9954,19.055,186900.0
2011-07-12 10:30:00,31.99,32.04,31.89,32.04,173700.0,19.049,19.0788,18.9895,19.0788,173700.0
2011-07-12 11:00:00,32.05,32.05,31.93,31.98,137400.0,19.0848,19.0848,19.0133,19.0431,137400.0
2011-07-12 11:30:00,31.98,32.12,31.98,32.07,113900.0,19.0431,19.1264,19.0431,19.0967,113900.0
2011-07-12 12:00:00,32.08,32.2,32.08,32.18,87600.0,19.1026,19.1741,19.1026,19.1622,87600.0
2011-07-12 12:30:00,32.18,32.25,32.17,32.21,72500.0,19.1622,19.2039,19.1562,19.18,72500.0
2011-07-12 13:00:00,32.21,32.23,32.09,32.12,126600.0,19.18,19.1919,19.1086,19.1264,126600.0
2011-07-12 13:30:00,32.13,32.14,32.08,32.14,76800.0,19.1324,19.1384,19.1026,19.1384,76800.0
2011-07-12 14:00:00,32.14,32.37,32.13,32.27,241300.0,19.1384,19.2753,19.1324,19.2158,241300.0
2011-07-12 14:30:00,32.28,32.28,32.19,32.22,327000.0,19.2217,19.2217,19.1681,19.186,327000.0
2011-07-12 15:00:00,32.22,32.24,32.13,32.22,235000.0,19.186,19.1979,19.1324,19.186,235000.0
2011-07-12 15:30:00,32.22,32.23,32.1,32.15,346100.0,19.186,19.1919,19.1145,19.1443,346100.0
2011-07-13 09:30:00,32.33,32.34,32.06,32.09,172300.0,19.2515,19.2575,19.0907,19.1086,172300.0
2011-07-13 10:00:00,32.09,32.31,32.09,32.16,196400.0,19.1086,19.2396,19.1086,19.1503,196400.0
2011-07-13 10:30:00,32.16,32.31,32.16,32.29,128100.0,19.1503,19.2396,19.1503,19.2277,128100.0
2011-07-13 11:00:00,32.3,32.43,32.26,32.4,166600.0,19.2336,19.311,19.2098,19.2932,166600.0
2011-07-13 11:30:00,32.4,32.4,32.27,32.28,62100.0,19.2932,19.2932,19.2158,19.2217,62100.0
2011-07-13 12:00:00,32.27,32.29,32.19,32.28,62600.0,19.2158,19.2277,19.1681,19.2217,62600.0
2011-07-13 12:30:00,32.28,32.31,32.22,32.3,103600.0,19.2217,19.2396,19.186,19.2336,103600.0
2011-07-13 13:00:00,32.31,32.31,32.13,32.16,85700.0,19.2396,19.2396,19.1324,19.1503,85700.0
2011-07-13 13:30:00,32.16,32.33,32.15,32.25,165900.0,19.1503,19.2515,19.1443,19.2039,165900.0
2011-07-13 14:00:00,32.25,32.26,32.13,32.17,83300.0,19.2039,19.2098,19.1324,19.1562,83300.0
2011-07-13 14:30:00,32.18,32.2,32.09,32.15,151600.0,19.1622,19.1741,19.1086,19.1443,151600.0
2011-07-13 15:00:00,32.15,32.19,32.02,32.06,165800.0,19.1443,19.1681,19.0669,19.0907,165800.0
2011-07-13 15:30:00,32.06,32.06,31.93,32.03,407500.0,19.0907,19.0907,19.0133,19.0729,407500.0
2011-07-14 09:30:00,32.08,32.09,31.96,31.97,179500.0,19.1026,19.1086,19.0312,19.0371,179500.0
2011-07-14 10:00:00,31.97,32.11,31.97,32.09,166100.0,19.0371,19.1205,19.0371,19.1086,166100.0
2011-07-14 10:30:00,32.07,32.11,31.97,32.07,162600.0,19.0967,19.1205,19.0371,19.0967,162600.0
2011-07-14 11:00:00,32.06,32.08,31.99,32.0,118300.0,19.0907,19.1026,19.049,19.055,118300.0
2011-07-14 11:30:00,32.01,32.03,31.96,31.97,87400.0,19.0609,19.0729,19.0312,19.0371,87400.0
2011-07-14 12:00:00,31.96,31.99,31.87,31.88,127300.0,19.0312,19.049,18.9776,18.9835,127300.0
2011-07-14 12:30:00,31.88,32.01,31.85,31.97,175300.0,18.9835,19.0609,18.9657,19.0371,175300.0
2011-07-14 13:00:00,31.97,32.02,31.87,31.98,118300.0,19.0371,19.0669,18.9776,19.0431,118300.0
2011-07-14 13:30:00,31.98,32.03,31.91,31.99,153400.0,19.0431,19.0729,19.0014,19.049,153400.0
2011-07-14 14:00:00,31.99,32.0,31.92,31.94,95800.0,19.049,19.055,19.0074,19.0193,95800.0
2011-07-14 14:30:00,31.94,31.94,31.81,31.83,144000.0,19.0193,19.0193,18.9419,18.9538,144000.0
2011-07-14 15:00:00,31.83,32.01,31.8,31.91,477900.0,18.9538,19.0609,18.9359,19.0014,477900.0
2011-07-14 15:30:00,31.91,32.02,31.91,31.99,630800.0,19.0014,19.0669,19.0014,19.049,630800.0
2011-07-15 09:30:00,32.04,32.09,31.81,31.85,477600.0,19.0788,19.1086,18.9419,18.9657,477600.0
2011-07-15 10:00:00,31.86,31.96,31.75,31.8,175500.0,18.9716,19.0312,18.9061,18.9359,175500.0
2011-07-15 10:30:00,31.8,31.84,31.73,31.75,186900.0,18.9359,18.9597,18.8942,18.9061,186900.0
2011-07-15 11:00:00,31.75,31.84,31.71,31.78,121000.0,18.9061,18.9597,18.8823,18.924,121000.0
2011-07-15 11:30:00,31.78,31.8,31.74,31.75,82200.0,18.924,18.9359,18.9002,18.9061,82200.0
2011-07-15 12:00:00,31.74,31.83,31.73,31.76,120600.0,18.9002,18.9538,18.8942,18.9121,120600.0
2011-07-15 12:30:00,31.77,31.78,31.72,31.72,90000.0,18.918,18.924,18.8883,18.8883,90000.0
2011-07-15 13:00:00,31.72,31.8,31.7,31.74,184300.0,18.8883,18.9359,18.8764,18.9002,184300.0
2011-07-15 13:30:00,31.74,31.75,31.68,31.7,123400.0,18.9002,18.9061,18.8644,18.8764,123400.0
2011-07-15 14:00:00,31.7,31.74,31.68,31.72,104400.0,18.8764,18.9002,18.8644,18.8883,104400.0
2011-07-15 14:30:00,31.72,31.73,31.67,31.68,127800.0,18.8883,18.8942,18.8585,18.8644,127800.0
2011-07-15 15:00:00,31.68,31.78,31.68,31.77,137600.0,18.8644,18.924,18.8644,18.918,137600.0
2011-07-15 15:30:00,31.78,31.89,31.77,31.85,479600.0,18.924,18.9895,18.918,18.9657,479600.0
2011-07-18 09:30:00,31.73,31.81,31.61,31.73,135300.0,18.8942,18.9419,18.8228,18.8942,135300.0
2011-07-18 10:00:00,31.74,31.79,31.55,31.59,123200.0,18.9002,18.9299,18.787,18.8108,123200.0
2011-07-18 10:30:00,31.58,31.64,31.52,31.57,103200.0,18.8049,18.8406,18.7692,18.7989,103200.0
2011-07-18 11:00:00,31.57,31.6,31.5,31.53,61000.0,18.7989,18.8168,18.7573,18.7751,61000.0
2011-07-18 11:30:00,31.53,31.55,31.46,31.49,87600.0,18.7751,18.787,18.7334,18.7513,87600.0
2011-07-18 12:00:00,31.49,31.57,31.49,31.52,141600.0,18.7513,18.7989,18.7513,18.7692,141600.0
2011-07-18 12:30:00,31.53,31.54,31.49,31.49,38300.0,18.7751,18.7811,18.7513,18.7513,38300.0
2011-07-18 13:00:00,31.5,31.51,31.47,31.5,35600.0,18.7573,18.7632,18.7394,18.7573,35600.0
2011-07-18 13:30:00,31.5,31.59,31.5,31.58,52800.0,18.7573,18.8108,18.7573,18.8049,52800.0
2011-07-18 14:00:00,31.58,31.59,31.54,31.55,54600.0,18.8049,18.8108,18.7811,18.787,54600.0
2011-07-18 14:30:00,31.56,31.57,31.5,31.56,55300.0,18.793,18.7989,18.7573,18.793,55300.0
2011-07-18 15:00:00,31.57,31.62,31.49,31.51,131500.0,18.7989,18.8287,18.7513,18.7632,131500.0
2011-07-18 15:30:00,31.5,31.58,31.49,31.58,267500.0,18.7573,18.8049,18.7513,18.8049,267500.0
2011-07-19 09:30:00,31.68,31.68,31.45,31.55,215600.0,18.8644,18.8644,18.7275,18.787,215600.0
2011-07-19 10:00:00,31.54,31.68,31.52,31.63,156900.0,18.7811,18.8644,18.7692,18.8347,156900.0
2011-07-19 10:30:00,31.62,31.71,31.59,31.61,78200.0,18.8287,18.8823,18.8108,18.8228,78200.0
2011-07-19 11:00:00,31.61,31.63,31.57,31.58,51800.0,18.8228,18.8347,18.7989,18.8049,51800.0
2011-07-19 11:30:00,31.58,31.61,31.52,31.54,69200.0,18.8049,18.8228,18.7692,18.7811,69200.0
2011-07-19 12:00:00,31.54,31.6,31.51,31.57,64600.0,18.7811,18.8168,18.7632,18.7989,64600.0
2011-07-19 12:30:00,31.58,31.64,31.56,31.58,67400.0,18.8049,18.8406,18.793,18.8049,67400.0
2011-07-19 13:00:00,31.59,31.68,31.53,31.67,42100.0,18.8108,18.8644,18.7751,18.8585,42100.0
2011-07-19 13:30:00,31.68,31.81,31.67,31.76,78000.0,18.8644,18.9419,18.8585,18.9121,78000.0
2011-07-19 14:00:00,31.77,31.79,31.74,31.78,53000.0,18.918,18.9299,18.9002,18.924,53000.0
2011-07-19 14:30:00,31.78,31.88,31.75,31.87,79200.0,18.924,18.9835,18.9061,18.9776,79200.0
2011-07-19 15:00:00,31.87,31.9,31.84,31.86,60500.0,18.9776,18.9954,18.9597,18.9716,60500.0
2011-07-19 15:30:00,31.85,31.87,31.82,31.87,150300.0,18.9657,18.9776,18.9478,18.9776,150300.0
2011-07-20 09:30:00,31.92,32.05,31.78,31.88,104600.0,19.0074,19.0848,18.924,18.9835,104600.0
2011-07-20 10:00:00,31.87,32.01,31.81,32.01,89500.0,18.9776,19.0609,18.9419,19.0609,89500.0
2011-07-20 10:30:00,32.01,32.06,31.93,31.99,52100.0,19.0609,19.0907,19.0133,19.049,52100.0
2011-07-20 11:00:00,31.98,32.11,31.98,32.08,63600.0,19.0431,19.1205,19.0431,19.1026,63600.0
2011-07-20 11:30:00,32.08,32.13,32.01,32.04,78800.0,19.1026,19.1324,19.0609,19.0788,78800.0
2011-07-20 12:00:00,32.04,32.08,31.99,32.0,39000.0,19.0788,19.1026,19.049,19.055,39000.0
2011-07-20 12:30:00,31.99,32.03,31.97,32.02,44900.0,19.049,19.0729,19.0371,19.0669,44900.0
2011-07-20 13:00:00,32.02,32.07,32.0,32.06,30200.0,19.0669,19.0967,19.055,19.0907,30200.0
2011-07-20 13:30:00,32.06,32.1,32.05,32.08,37900.0,19.0907,19.1145,19.0848,19.1026,37900.0
2011-07-20 14:00:00,32.09,32.1,32.07,32.1,27200.0,19.1086,19.1145,19.0967,19.1145,27200.0
2011-07-20 14:30:00,32.09,32.1,32.03,32.05,42700.0,19.1086,19.1145,19.0729,19.0848,42700.0
2011-07-20 15:00:00,32.05,32.06,31.98,31.99,57100.0,19.0848,19.0907,19.0431,19.049,57100.0
2011-07-20 15:30:00,32.0,32.01,31.93,31.97,173600.0,19.055,19.0609,19.0133,19.0371,173600.0
2011-07-21 09:30:00,32.18,32.4,32.14,32.32,122900.0,19.1622,19.2932,19.1384,19.2455,122900.0
2011-07-21 10:00:00,32.31,32.5,32.31,32.49,115300.0,19.2396,19.3527,19.2396,19.3468,115300.0
2011-07-21 10:30:00,32.48,32.53,32.38,32.39,101400.0,19.3408,19.3706,19.2813,19.2872,101400.0
2011-07-21 11:00:00,32.4,32.45,32.37,32.44,88400.0,19.2932,19.323,19.2753,19.317,88400.0
2011-07-21 11:30:00,32.43,32.57,32.41,32.55,140200.0,19.311,19.3944,19.2991,19.3825,140200.0
2011-07-21 12:00:00,32.54,32.56,32.49,32.54,59800.0,19.3765,19.3885,19.3468,19.3765,59800.0
2011-07-21 12:30:00,32.53,32.67,32.53,32.66,123300.0,19.3706,19.454,19.3706,19.448,123300.0
2011-07-21 13:00:00,32.66,32.73,32.64,32.73,100900.0,19.448,19.4897,19.4361,19.4897,100900.0
2011-07-21 13:30:00,32.73,32.75,32.6,32.63,148400.0,19.4897,19.5016,19.4123,19.4301,148400.0
2011-07-21 14:00:00,32.63,32.67,32.63,32.66,92300.0,19.4301,19.454,19.4301,19.448,92300.0
2011-07-21 14:30:00,32.66,32.73,32.66,32.69,120900.0,19.448,19.4897,19.448,19.4659,120900.0
2011-07-21 15:00:00,32.69,32.74,32.65,32.7,177700.0,19.4659,19.4956,19.442,19.4718,177700.0
2011-07-21 15:30:00,32.7,32.72,32.59,32.63,644400.0,19.4718,19.4837,19.4063,19.4301,644400.0
2011-07-22 09:30:00,32.67,32.67,32.56,32.6,114700.0,19.454,19.454,19.3885,19.4123,114700.0
2011-07-22 10:00:00,32.6,32.62,32.48,32.57,127300.0,19.4123,19.4242,19.3408,19.3944,127300.0
2011-07-22 10:30:00,32.57,32.66,32.55,32.65,107900.0,19.3944,19.448,19.3825,19.442,107900.0
2011-07-22 11:00:00,32.65,32.76,32.64,32.75,147800.0,19.442,19.5075,19.4361,19.5016,147800.0
2011-07-22 11:30:00,32.75,32.86,32.75,32.84,207900.0,19.5016,19.5671,19.5016,19.5552,207900.0
2011-07-22 12:00:00,32.83,32.87,32.8,32.83,72000.0,19.5492,19.573,19.5314,19.5492,72000.0
2011-07-22 12:30:00,32.82,32.86,32.82,32.86,63300.0,19.5433,19.5671,19.5433,19.5671,63300.0
2011-07-22 13:00:00,32.85,32.85,32.8,32.81,59700.0,19.5611,19.5611,19.5314,19.5373,59700.0
2011-07-22 13:30:00,32.81,32.82,32.8,32.81,124200.0,19.5373,19.5433,19.5314,19.5373,124200.0
2011-07-22 14:00:00,32.81,32.81,32.75,32.79,78400.0,19.5373,19.5373,19.5016,19.5254,78400.0
2011-07-22 14:30:00,32.78,32.8,32.76,32.8,81400.0,19.5195,19.5314,19.5075,19.5314,81400.0
2011-07-22 15:00:00,32.79,32.82,32.78,32.8,235000.0,19.5254,19.5433,19.5195,19.5314,235000.0
2011-07-22 15:30:00,32.8,32.83,32.75,32.8,573100.0,19.5314,19.5492,19.5016,19.5314,573100.0
2011-07-25 09:30:00,32.64,32.97,32.64,32.93,375700.0,19.4361,19.6326,19.4361,19.6088,375700.0
2011-07-25 10:00:00,32.93,33.2,32.93,33.09,293600.0,19.6088,19.7696,19.6088,19.7041,293600.0
2011-07-25 10:30:00,33.09,33.12,32.98,33.12,219800.0,19.7041,19.7219,19.6386,19.7219,219800.0
2011-07-25 11:00:00,33.12,33.14,33.04,33.1,123200.0,19.7219,19.7338,19.6743,19.71,123200.0
2011-07-25 11:30:00,33.09,33.12,33.0,33.05,201800.0,19.7041,19.7219,19.6505,19.6802,201800.0
2011-07-25 12:00:00,33.05,33.14,33.03,33.14,106400.0,19.6802,19.7338,19.6683,19.7338,106400.0
2011-07-25 12:30:00,33.14,33.25,33.13,33.25,160100.0,19.7338,19.7993,19.7279,19.7993,160100.0
2011-07-25 13:00:00,33.24,33.3,33.23,33.27,86200.0,19.7934,19.8291,19.7874,19.8112,86200.0
2011-07-25 13:30:00,33.26,33.31,33.2,33.2,67200.0,19.8053,19.8351,19.7696,19.7696,67200.0
2011-07-25 14:00:00,33.2,33.21,33.19,33.21,86800.0,19.7696,19.7755,19.7636,19.7755,86800.0
2011-07-25 14:30:00,33.2,33.23,33.14,33.14,241500.0,19.7696,19.7874,19.7338,19.7338,241500.0
2011-07-25 15:00:00,33.14,33.17,33.1,33.16,314400.0,19.7338,19.7517,19.71,19.7457,314400.0
2011-07-25 15:30:00,33.16,33.26,33.14,33.21,671200.0,19.7457,19.8053,19.7338,19.7755,671200.0
2011-07-26 09:30:00,33.16,33.2,33.0,33.16,243600.0,19.7457,19.7696,19.6505,19.7457,243600.0
2011-07-26 10:00:00,33.16,33.22,33.1,33.1,358900.0,19.7457,19.7815,19.71,19.71,358900.0
2011-07-26 10:30:00,33.1,33.27,33.1,33.24,210500.0,19.71,19.8112,19.71,19.7934,210500.0
2011-07-26 11:00:00,33.24,33.31,33.21,33.31,92300.0,19.7934,19.8351,19.7755,19.8351,92300.0
2011-07-26 11:30:00,33.3,33.44,33.29,33.42,210300.0,19.8291,19.9125,19.8231,19.9006,210300.0
2011-07-26 12:00:00,33.42,33.48,33.41,33.47,257700.0,19.9006,19.9363,19.8946,19.9303,257700.0
2011-07-26 12:30:00,33.47,33.48,33.41,33.42,225100.0,19.9303,19.9363,19.8946,19.9006,225100.0
2011-07-26 13:00:00,33.42,33.43,33.37,33.39,237700.0,19.9006,19.9065,19.8708,19.8827,237700.0
2011-07-26 13:30:00,33.39,33.4,33.36,33.37,170000.0,19.8827,19.8886,19.8648,19.8708,170000.0
2011-07-26 14:00:00,33.37,33.43,33.28,33.28,292600.0,19.8708,19.9065,19.8172,19.8172,292600.0
2011-07-26 14:30:00,33.28,33.33,33.25,33.29,158300.0,19.8172,19.847,19.7993,19.8231,158300.0
2011-07-26 15:00:00,33.29,33.36,33.29,33.34,245400.0,19.8231,19.8648,19.8231,19.8529,245400.0
2011-07-26 15:30:00,33.35,33.37,33.22,33.31,957100.0,19.8589,19.8708,19.7815,19.8351,957100.0
2011-07-27 09:30:00,33.2,33.25,33.03,33.23,185100.0,19.7696,19.7993,19.6683,19.7874,185100.0
2011-07-27 10:00:00,33.23,33.31,33.19,33.3,463700.0,19.7874,19.8351,19.7636,19.8291,463700.0
2011-07-27 10:30:00,33.3,33.33,33.22,33.27,232300.0,19.8291,19.847,19.7815,19.8112,232300.0
2011-07-27 11:00:00,33.26,33.28,33.24,33.26,187900.0,19.8053,19.8172,19.7934,19.8053,187900.0
2011-07-27 11:30:00,33.26,33.28,33.22,33.26,243800.0,19.8053,19.8172,19.7815,19.8053,243800.0
2011-07-27 12:00:00,33.25,33.27,33.24,33.27,401500.0,19.7993,19.8112,19.7934,19.8112,401500.0
2011-07-27 12:30:00,33.27,33.33,33.26,33.33,141300.0,19.8112,19.847,19.8053,19.847,141300.0
2011-07-27 13:00:00,33.32,33.33,33.28,33.29,205400.0,19.841,19.847,19.8172,19.8231,205400.0
2011-07-27 13:30:00,33.29,33.32,33.25,33.25,162000.0,19.8231,19.841,19.7993,19.7993,162000.0
2011-07-27 14:00:00,33.25,33.28,33.14,33.17,330600.0,19.7993,19.8172,19.7338,19.7517,330600.0
2011-07-27 14:30:00,33.16,33.26,33.15,33.22,257000.0,19.7457,19.8053,19.7398,19.7815,257000.0
2011-07-27 15:00:00,33.23,33.31,33.19,33.3,245300.0,19.7874,19.8351,19.7636,19.8291,245300.0
2011-07-27 15:30:00,33.3,33.33,33.24,33.26,529100.0,19.8291,19.847,19.7934,19.8053,529100.0
2011-07-28 09:30:00,33.2,33.21,32.89,32.99,163500.0,19.7696,19.7755,19.585,19.6445,163500.0
2011-07-28 10:00:00,33.0,33.12,32.9,33.07,156800.0,19.6505,19.7219,19.5909,19.6921,156800.0
2011-07-28 10:30:00,33.06,33.13,33.06,33.09,158700.0,19.6862,19.7279,19.6862,19.7041,158700.0
2011-07-28 11:00:00,33.08,33.18,33.04,33.17,166100.0,19.6981,19.7576,19.6743,19.7517,166100.0
2011-07-28 11:30:00,33.16,33.18,33.08,33.1,81700.0,19.7457,19.7576,19.6981,19.71,81700.0
2011-07-28 12:00:00,33.1,33.13,33.05,33.07,71400.0,19.71,19.7279,19.6802,19.6921,71400.0
2011-07-28 12:30:00,33.07,33.07,32.99,32.99,84800.0,19.6921,19.6921,19.6445,19.6445,84800.0
2011-07-28 13:00:00,32.99,32.99,32.93,32.99,87400.0,19.6445,19.6445,19.6088,19.6445,87400.0
2011-07-28 13:30:00,32.98,33.05,32.98,33.05,83700.0,19.6386,19.6802,19.6386,19.6802,83700.0
2011-07-28 14:00:00,33.04,33.05,32.96,33.05,92900.0,19.6743,19.6802,19.6266,19.6802,92900.0
2011-07-28 14:30:00,33.04,33.14,33.01,33.12,112000.0,19.6743,19.7338,19.6564,19.7219,112000.0
2011-07-28 15:00:00,33.11,33.14,33.08,33.09,176100.0,19.716,19.7338,19.6981,19.7041,176100.0
2011-07-28 15:30:00,33.08,33.13,33.03,33.09,439700.0,19.6981,19.7279,19.6683,19.7041,439700.0
2011-07-29 09:30:00,32.86,32.87,32.61,32.67,332100.0,19.5671,19.573,19.4182,19.454,332100.0
2011-07-29 10:00:00,32.67,32.88,32.66,32.88,194500.0,19.454,19.579,19.448,19.579,194500.0
2011-07-29 10:30:00,32.88,33.05,32.82,32.95,241100.0,19.579,19.6802,19.5433,19.6207,241100.0
2011-07-29 11:00:00,32.96,33.06,32.94,32.97,175500.0,19.6266,19.6862,19.6147,19.6326,175500.0
2011-07-29 11:30:00,32.97,33.01,32.95,32.98,98600.0,19.6326,19.6564,19.6207,19.6386,98600.0
2011-07-29 12:00:00,32.97,33.01,32.88,32.92,83700.0,19.6326,19.6564,19.579,19.6028,83700.0
2011-07-29 12:30:00,32.92,32.97,32.86,32.88,142300.0,19.6028,19.6326,19.5671,19.579,142300.0
2011-07-29 13:00:00,32.87,32.88,32.74,32.83,232600.0,19.573,19.579,19.4956,19.5492,232600.0
2011-07-29 13:30:00,32.83,32.89,32.78,32.84,131800.0,19.5492,19.585,19.5195,19.5552,131800.0
2011-07-29 14:00:00,32.84,32.88,32.8,32.88,123200.0,19.5552,19.579,19.5314,19.579,123200.0
2011-07-29 14:30:00,32.87,32.92,32.85,32.86,140100.0,19.573,19.6028,19.5611,19.5671,140100.0
2011-07-29 15:00:00,32.86,32.88,32.75,32.79,322600.0,19.5671,19.579,19.5016,19.5254,322600.0
2011-07-29 15:30:00,32.79,32.85,32.74,32.75,630500.0,19.5254,19.5611,19.4956,19.5016,630500.0
2011-08-01 09:30:00,33.02,33.05,32.79,32.83,171600.0,19.6624,19.6802,19.5254,19.5492,171600.0
2011-08-01 10:00:00,32.8,32.8,32.5,32.53,218100.0,19.5314,19.5314,19.3527,19.3706,218100.0
2011-08-01 10:30:00,32.53,32.54,32.48,32.54,235600.0,19.3706,19.3765,19.3408,19.3765,235600.0
2011-08-01 11:00:00,32.53,32.54,32.43,32.47,115500.0,19.3706,19.3765,19.311,19.3349,115500.0
2011-08-01 11:30:00,32.48,32.49,32.31,32.31,110100.0,19.3408,19.3468,19.2396,19.2396,110100.0
2011-08-01 12:00:00,32.32,32.37,32.29,32.36,102300.0,19.2455,19.2753,19.2277,19.2694,102300.0
2011-08-01 12:30:00,32.35,32.4,32.35,32.38,92600.0,19.2634,19.2932,19.2634,19.2813,92600.0
2011-08-01 13:00:00,32.39,32.48,32.35,32.47,232500.0,19.2872,19.3408,19.2634,19.3349,232500.0
2011-08-01 13:30:00,32.46,32.51,32.46,32.48,44500.0,19.3289,19.3587,19.3289,19.3408,44500.0
2011-08-01 14:00:00,32.48,32.51,32.44,32.5,138800.0,19.3408,19.3587,19.317,19.3527,138800.0
2011-08-01 14:30:00,32.49,32.6,32.49,32.59,94000.0,19.3468,19.4123,19.3468,19.4063,94000.0
2011-08-01 15:00:00,32.59,32.75,32.59,32.74,146100.0,19.4063,19.5016,19.4063,19.4956,146100.0
2011-08-01 15:30:00,32.73,32.75,32.63,32.66,469300.0,19.4897,19.5016,19.4301,19.448,469300.0
2011-08-02 09:30:00,32.46,32.6,32.29,32.41,134800.0,19.3289,19.4123,19.2277,19.2991,134800.0
2011-08-02 10:00:00,32.42,32.54,32.36,32.37,212300.0,19.3051,19.3765,19.2694,19.2753,212300.0
2011-08-02 10:30:00,32.36,32.47,32.32,32.39,249500.0,19.2694,19.3349,19.2455,19.2872,249500.0
2011-08-02 11:00:00,32.38,32.47,32.34,32.4,140000.0,19.2813,19.3349,19.2575,19.2932,140000.0
2011-08-02 11:30:00,32.4,32.44,32.31,32.35,101600.0,19.2932,19.317,19.2396,19.2634,101600.0
2011-08-02 12:00:00,32.36,32.4,32.29,32.4,93100.0,19.2694,19.2932,19.2277,19.2932,93100.0
2011-08-02 12:30:00,32.39,32.39,32.19,32.24,190900.0,19.2872,19.2872,19.1681,19.1979,190900.0
2011-08-02 13:00:00,32.25,32.43,32.25,32.41,184700.0,19.2039,19.311,19.2039,19.2991,184700.0
2011-08-02 13:30:00,32.41,32.44,32.21,32.24,150800.0,19.2991,19.317,19.18,19.1979,150800.0
2011-08-02 14:00:00,32.24,32.46,32.22,32.43,175700.0,19.1979,19.3289,19.186,19.311,175700.0
2011-08-02 14:30:00,32.43,32.57,32.38,32.56,222000.0,19.311,19.3944,19.2813,19.3885,222000.0
2011-08-02 15:00:00,32.55,32.56,32.31,32.35,217500.0,19.3825,19.3885,19.2396,19.2634,217500.0
2011-08-02 15:30:00,32.35,32.52,32.21,32.27,845400.0,19.2634,19.3646,19.18,19.2158,845400.0
2011-08-03 09:30:00,32.32,32.32,31.82,31.82,360700.0,19.2455,19.2455,18.9478,18.9478,360700.0
2011-08-03 10:00:00,31.83,32.0,31.82,31.99,218300.0,18.9538,19.055,18.9478,19.049,218300.0
2011-08-03 10:30:00,31.99,32.05,31.69,31.71,292000.0,19.049,19.0848,18.8704,18.8823,292000.0
2011-08-03 11:00:00,31.72,31.77,31.56,31.57,264300.0,18.8883,18.918,18.793,18.7989,264300.0
2011-08-03 11:30:00,31.58,31.6,31.42,31.54,237300.0,18.8049,18.8168,18.7096,18.7811,237300.0
2011-08-03 12:00:00,31.55,31.55,31.35,31.37,141100.0,18.787,18.787,18.6679,18.6798,141100.0
2011-08-03 12:30:00,31.36,31.42,31.35,31.36,159300.0,18.6739,18.7096,18.6679,18.6739,159300.0
2011-08-03 13:00:00,31.37,31.43,31.32,31.39,167600.0,18.6798,18.7156,18.6501,18.6918,167600.0
2011-08-03 13:30:00,31.39,31.55,31.39,31.52,529200.0,18.6918,18.787,18.6918,18.7692,529200.0
2011-08-03 14:00:00,31.52,31.66,31.46,31.47,261700.0,18.7692,18.8525,18.7334,18.7394,261700.0
2011-08-03 14:30:00,31.49,31.58,31.45,31.56,211500.0,18.7513,18.8049,18.7275,18.793,211500.0
2011-08-03 15:00:00,31.56,31.8,31.54,31.72,241500.0,18.793,18.9359,18.7811,18.8883,241500.0
2011-08-03 15:30:00,31.72,31.76,31.57,31.73,581800.0,18.8883,18.9121,18.7989,18.8942,581800.0
2011-08-04 09:30:00,31.47,31.52,31.16,31.46,214300.0,18.7394,18.7692,18.5548,18.7334,214300.0
2011-08-04 10:00:00,31.46,31.53,31.35,31.36,168300.0,18.7334,18.7751,18.6679,18.6739,168300.0
2011-08-04 10:30:00,31.37,31.45,31.16,31.18,329200.0,18.6798,18.7275,18.5548,18.5667,329200.0
2011-08-04 11:00:00,31.18,31.33,31.1,31.11,227100.0,18.5667,18.656,18.5191,18.525,227100.0
2011-08-04 11:30:00,31.12,31.2,30.86,30.86,279100.0,18.531,18.5786,18.3762,18.3762,279100.0
2011-08-04 12:00:00,30.87,30.96,30.83,30.88,213300.0,18.3821,18.4357,18.3583,18.3881,213300.0
2011-08-04 12:30:00,30.89,30.99,30.78,30.82,149200.0,18.394,18.4536,18.3285,18.3523,149200.0
2011-08-04 13:00:00,30.82,30.89,30.72,30.84,138100.0,18.3523,18.394,18.2928,18.3642,138100.0
2011-08-04 13:30:00,30.83,30.85,30.69,30.75,138000.0,18.3583,18.3702,18.2749,18.3107,138000.0
2011-08-04 14:00:00,30.75,30.75,30.42,30.42,371700.0,18.3107,18.3107,18.1142,18.1142,371700.0
2011-08-04 14:30:00,30.42,30.52,30.2,30.28,594100.0,18.1142,18.1737,17.9831,18.0308,594100.0
2011-08-04 15:00:00,30.29,30.47,30.26,30.3,335700.0,18.0367,18.1439,18.0189,18.0427,335700.0
2011-08-04 15:30:00,30.3,30.54,30.26,30.29,1169000.0,18.0427,18.1856,18.0189,18.0367,1169000.0
2011-08-05 09:30:00,30.56,30.73,30.28,30.29,442500.0,18.1975,18.2987,18.0308,18.0367,442500.0
2011-08-05 10:00:00,30.28,30.38,30.1,30.32,515400.0,18.0308,18.0903,17.9236,18.0546,515400.0
2011-08-05 10:30:00,30.32,30.33,30.04,30.18,261100.0,18.0546,18.0606,17.8879,17.9712,261100.0
2011-08-05 11:00:00,30.18,30.19,30.01,30.09,383900.0,17.9712,17.9772,17.87,17.9176,383900.0
2011-08-05 11:30:00,30.1,30.17,29.87,29.93,369800.0,17.9236,17.9653,17.7866,17.8224,369800.0
2011-08-05 12:00:00,29.94,30.14,29.91,30.09,453100.0,17.8283,17.9474,17.8105,17.9176,453100.0
2011-08-05 12:30:00,30.09,30.62,30.09,30.59,475900.0,17.9176,18.2332,17.9176,18.2154,475900.0
2011-08-05 13:00:00,30.58,30.68,30.35,30.42,369400.0,18.2094,18.269,18.0725,18.1142,369400.0
2011-08-05 13:30:00,30.42,30.48,30.28,30.41,322900.0,18.1142,18.1499,18.0308,18.1082,322900.0
2011-08-05 14:00:00,30.42,30.51,30.3,30.42,347100.0,18.1142,18.1677,18.0427,18.1142,347100.0
2011-08-05 14:30:00,30.43,30.48,30.27,30.31,219300.0,18.1201,18.1499,18.0248,18.0486,219300.0
2011-08-05 15:00:00,30.31,30.38,30.02,30.1,351700.0,18.0486,18.0903,17.876,17.9236,351700.0
2011-08-05 15:30:00,30.11,30.4,30.1,30.31,706800.0,17.9296,18.1022,17.9236,18.0486,706800.0
2011-08-08 09:30:00,29.83,30.24,29.83,30.19,421100.0,17.7628,18.007,17.7628,17.9772,421100.0
2011-08-08 10:00:00,30.18,30.25,29.85,29.86,363600.0,17.9712,18.0129,17.7747,17.7807,363600.0
2011-08-08 10:30:00,29.86,29.95,29.72,29.77,425200.0,17.7807,17.8343,17.6973,17.7271,425200.0
2011-08-08 11:00:00,29.78,30.04,29.75,29.94,353600.0,17.7331,17.8879,17.7152,17.8283,353600.0
2011-08-08 11:30:00,29.95,29.95,29.75,29.76,314800.0,17.8343,17.8343,17.7152,17.7211,314800.0
2011-08-08 12:00:00,29.76,29.87,29.64,29.72,402100.0,17.7211,17.7866,17.6497,17.6973,402100.0
2011-08-08 12:30:00,29.72,29.91,29.71,29.79,275300.0,17.6973,17.8105,17.6914,17.739,275300.0
2011-08-08 13:00:00,29.79,29.82,29.66,29.78,191900.0,17.739,17.7569,17.6616,17.7331,191900.0
2011-08-08 13:30:00,29.78,29.78,29.38,29.38,415700.0,17.7331,17.7331,17.4949,17.4949,415700.0
2011-08-08 14:00:00,29.38,29.56,28.88,29.21,628300.0,17.4949,17.602,17.1971,17.3936,628300.0
2011-08-08 14:30:00,29.21,29.38,29.03,29.11,482300.0,17.3936,17.4949,17.2865,17.3341,482300.0
2011-08-08 15:00:00,29.12,29.59,29.12,29.3,534100.0,17.34,17.6199,17.34,17.4472,534100.0
2011-08-08 15:30:00,29.29,29.34,28.69,28.85,1143800.0,17.4413,17.471,17.084,17.1793,1143800.0
2011-08-09 09:30:00,29.29,29.3,28.52,28.97,411400.0,17.4413,17.4472,16.9828,17.2507,411400.0
2011-08-09 10:00:00,28.96,29.07,28.85,28.95,452900.0,17.2448,17.3103,17.1793,17.2388,452900.0
2011-08-09 10:30:00,28.96,29.18,28.95,29.03,401200.0,17.2448,17.3758,17.2388,17.2865,401200.0
2011-08-09 11:00:00,29.03,29.03,28.75,29.01,298100.0,17.2865,17.2865,17.1197,17.2745,298100.0
2011-08-09 11:30:00,29.01,29.03,28.79,28.92,317500.0,17.2745,17.2865,17.1435,17.2209,317500.0
2011-08-09 12:00:00,28.92,29.06,28.92,28.98,168100.0,17.2209,17.3043,17.2209,17.2567,168100.0
2011-08-09 12:30:00,28.99,29.02,28.85,28.91,192600.0,17.2626,17.2805,17.1793,17.215,192600.0
2011-08-09 13:00:00,28.91,29.09,28.87,28.98,172300.0,17.215,17.3222,17.1912,17.2567,172300.0
2011-08-09 13:30:00,28.99,29.01,28.65,28.75,224900.0,17.2626,17.2745,17.0602,17.1197,224900.0
2011-08-09 14:00:00,28.76,29.08,28.28,28.66,595100.0,17.1257,17.3162,16.8398,17.0661,595100.0
2011-08-09 14:30:00,28.69,28.7,27.97,28.38,538900.0,17.084,17.0899,16.6553,16.8994,538900.0
2011-08-09 15:00:00,28.39,29.29,28.22,29.24,436500.0,16.9054,17.4413,16.8041,17.4115,436500.0
2011-08-09 15:30:00,29.24,29.83,29.02,29.82,854300.0,17.4115,17.7628,17.2805,17.7569,854300.0
2011-08-10 09:30:00,29.15,29.54,29.15,29.24,319600.0,17.3579,17.5901,17.3579,17.4115,319600.0
2011-08-10 10:00:00,29.23,29.5,29.01,29.07,402600.0,17.4055,17.5663,17.2745,17.3103,402600.0
2011-08-10 10:30:00,29.07,29.38,29.0,29.14,354700.0,17.3103,17.4949,17.2686,17.352,354700.0
2011-08-10 11:00:00,29.14,29.31,28.89,29.14,443500.0,17.352,17.4532,17.2031,17.352,443500.0
2011-08-10 11:30:00,29.15,29.43,29.13,29.32,287900.0,17.3579,17.5246,17.346,17.4591,287900.0
2011-08-10 12:00:00,29.33,29.47,29.23,29.3,226800.0,17.4651,17.5485,17.4055,17.4472,226800.0
2011-08-10 12:30:00,29.31,29.49,29.18,29.48,217900.0,17.4532,17.5604,17.3758,17.5544,217900.0
2011-08-10 13:00:00,29.48,29.54,29.31,29.45,315500.0,17.5544,17.5901,17.4532,17.5365,315500.0
2011-08-10 13:30:00,29.46,29.78,29.4,29.72,295000.0,17.5425,17.7331,17.5068,17.6973,295000.0
2011-08-10 14:00:00,29.74,29.96,29.68,29.8,401500.0,17.7092,17.8402,17.6735,17.745,401500.0
2011-08-10 14:30:00,29.79,29.86,29.6,29.6,279100.0,17.739,17.7807,17.6259,17.6259,279100.0
2011-08-10 15:00:00,29.6,29.63,29.3,29.35,517900.0,17.6259,17.6437,17.4472,17.477,517900.0
2011-08-10 15:30:00,29.36,29.37,28.94,28.98,1025900.0,17.483,17.4889,17.2329,17.2567,1025900.0
2011-08-11 09:30:00,29.08,29.59,29.01,29.31,625900.0,17.3162,17.6199,17.2745,17.4532,625900.0
2011-08-11 10:00:00,29.31,29.66,29.27,29.59,488000.0,17.4532,17.6616,17.4294,17.6199,488000.0
2011-08-11 10:30:00,29.59,30.09,29.55,29.86,460400.0,17.6199,17.9176,17.5961,17.7807,460400.0
2011-08-11 11:00:00,29.86,30.05,29.81,30.01,462700.0,17.7807,17.8938,17.7509,17.87,462700.0
2011-08-11 11:30:00,30.03,30.15,29.84,29.99,290300.0,17.8819,17.9534,17.7688,17.8581,290300.0
2011-08-11 12:00:00,29.99,30.14,29.94,30.09,269300.0,17.8581,17.9474,17.8283,17.9176,269300.0
2011-08-11 12:30:00,30.09,30.41,30.08,30.36,273500.0,17.9176,18.1082,17.9117,18.0784,273500.0
2011-08-11 13:00:00,30.37,30.52,30.23,30.49,459600.0,18.0844,18.1737,18.001,18.1558,459600.0
2011-08-11 13:30:00,30.5,30.54,30.31,30.52,414600.0,18.1618,18.1856,18.0486,18.1737,414600.0
2011-08-11 14:00:00,30.52,30.64,30.45,30.59,410600.0,18.1737,18.2452,18.132,18.2154,410600.0
2011-08-11 14:30:00,30.59,30.69,30.5,30.67,319000.0,18.2154,18.2749,18.1618,18.263,319000.0
2011-08-11 15:00:00,30.67,30.92,30.64,30.86,543900.0,18.263,18.4119,18.2452,18.3762,543900.0
2011-08-11 15:30:00,30.86,31.24,30.82,30.84,1704100.0,18.3762,18.6024,18.3523,18.3642,1704100.0
2011-08-12 09:30:00,31.01,31.18,30.75,30.89,476200.0,18.4655,18.5667,18.3107,18.394,476200.0
2011-08-12 10:00:00,30.88,31.1,30.76,31.02,588600.0,18.3881,18.5191,18.3166,18.4714,588600.0
2011-08-12 10:30:00,31.01,31.13,30.97,31.06,616600.0,18.4655,18.5369,18.4417,18.4953,616600.0
2011-08-12 11:00:00,31.06,31.1,30.91,31.07,332800.0,18.4953,18.5191,18.4059,18.5012,332800.0
2011-08-12 11:30:00,31.07,31.38,31.04,31.38,454100.0,18.5012,18.6858,18.4833,18.6858,454100.0
2011-08-12 12:00:00,31.37,31.48,31.25,31.35,435100.0,18.6798,18.7453,18.6084,18.6679,435100.0
2011-08-12 12:30:00,31.35,31.36,31.21,31.33,363500.0,18.6679,18.6739,18.5846,18.656,363500.0
2011-08-12 13:00:00,31.34,31.34,31.1,31.13,255200.0,18.662,18.662,18.5191,18.5369,255200.0
2011-08-12 13:30:00,31.13,31.25,31.08,31.24,219900.0,18.5369,18.6084,18.5072,18.6024,219900.0
2011-08-12 14:00:00,31.24,31.25,30.89,30.93,223000.0,18.6024,18.6084,18.394,18.4178,223000.0
2011-08-12 14:30:00,30.93,31.03,30.92,31.01,382600.0,18.4178,18.4774,18.4119,18.4655,382600.0
2011-08-12 15:00:00,31.01,31.06,30.88,30.98,317600.0,18.4655,18.4953,18.3881,18.4476,317600.0
2011-08-12 15:30:00,30.97,31.08,30.84,31.06,1201500.0,18.4417,18.5072,18.3642,18.4953,1201500.0
2011-08-15 09:30:00,31.33,31.61,31.22,31.61,206600.0,18.656,18.8228,18.5905,18.8228,206600.0
2011-08-15 10:00:00,31.61,31.77,31.58,31.77,327400.0,18.8228,18.918,18.8049,18.918,327400.0
2011-08-15 10:30:00,31.78,31.93,31.74,31.85,322800.0,18.924,19.0133,18.9002,18.9657,322800.0
2011-08-15 11:00:00,31.85,31.9,31.76,31.84,351300.0,18.9657,18.9954,18.9121,18.9597,351300.0
2011-08-15 11:30:00,31.84,31.96,31.8,31.92,190800.0,18.9597,19.0312,18.9359,19.0074,190800.0
2011-08-15 12:00:00,31.92,32.08,31.87,32.08,241500.0,19.0074,19.1026,18.9776,19.1026,241500.0
2011-08-15 12:30:00,32.08,32.15,32.01,32.1,273900.0,19.1026,19.1443,19.0609,19.1145,273900.0
2011-08-15 13:00:00,32.09,32.11,31.95,32.09,295000.0,19.1086,19.1205,19.0252,19.1086,295000.0
2011-08-15 13:30:00,32.08,32.09,31.94,31.96,175300.0,19.1026,19.1086,19.0193,19.0312,175300.0
2011-08-15 14:00:00,31.96,32.07,31.94,32.04,244200.0,19.0312,19.0967,19.0193,19.0788,244200.0
2011-08-15 14:30:00,32.04,32.13,32.0,32.09,287700.0,19.0788,19.1324,19.055,19.1086,287700.0
2011-08-15 15:00:00,32.09,32.16,32.07,32.11,313700.0,19.1086,19.1503,19.0967,19.1205,313700.0
2011-08-15 15:30:00,32.11,32.41,32.11,32.36,1369500.0,19.1205,19.2991,19.1205,19.2694,1369500.0
2011-08-16 09:30:00,32.09,32.19,31.9,31.97,315000.0,19.1086,19.1681,18.9954,19.0371,315000.0
2011-08-16 10:00:00,31.96,32.08,31.9,32.0,422300.0,19.0312,19.1026,18.9954,19.055,422300.0
2011-08-16 10:30:00,32.0,32.1,31.89,32.09,270400.0,19.055,19.1145,18.9895,19.1086,270400.0
2011-08-16 11:00:00,32.09,32.13,32.0,32.12,160200.0,19.1086,19.1324,19.055,19.1264,160200.0
2011-08-16 11:30:00,32.12,32.26,32.12,32.23,137500.0,19.1264,19.2098,19.1264,19.1919,137500.0
2011-08-16 12:00:00,32.22,32.33,32.05,32.09,380600.0,19.186,19.2515,19.0848,19.1086,380600.0
2011-08-16 12:30:00,32.09,32.23,32.05,32.13,251100.0,19.1086,19.1919,19.0848,19.1324,251100.0
2011-08-16 13:00:00,32.13,32.21,32.01,32.15,268700.0,19.1324,19.18,19.0609,19.1443,268700.0
2011-08-16 13:30:00,32.14,32.36,32.11,32.26,210100.0,19.1384,19.2694,19.1205,19.2098,210100.0
2011-08-16 14:00:00,32.26,32.41,32.24,32.26,182300.0,19.2098,19.2991,19.1979,19.2098,182300.0
2011-08-16 14:30:00,32.27,32.3,32.15,32.24,160700.0,19.2158,19.2336,19.1443,19.1979,160700.0
2011-08-16 15:00:00,32.23,32.47,32.21,32.45,226700.0,19.1919,19.3349,19.18,19.323,226700.0
2011-08-16 15:30:00,32.45,32.46,32.32,32.36,584200.0,19.323,19.3289,19.2455,19.2694,584200.0
2011-08-17 09:30:00,32.36,32.87,32.32,32.82,329000.0,19.2694,19.573,19.2455,19.5433,329000.0
2011-08-17 10:00:00,32.83,32.84,32.63,32.72,330900.0,19.5492,19.5552,19.4301,19.4837,330900.0
2011-08-17 10:30:00,32.71,32.73,32.46,32.65,275600.0,19.4778,19.4897,19.3289,19.442,275600.0
2011-08-17 11:00:00,32.65,32.73,32.59,32.68,239700.0,19.442,19.4897,19.4063,19.4599,239700.0
2011-08-17 11:30:00,32.69,32.75,32.58,32.68,237700.0,19.4659,19.5016,19.4004,19.4599,237700.0
2011-08-17 12:00:00,32.68,32.68,32.51,32.61,303500.0,19.4599,19.4599,19.3587,19.4182,303500.0
2011-08-17 12:30:00,32.62,32.63,32.48,32.51,216300.0,19.4242,19.4301,19.3408,19.3587,216300.0
2011-08-17 13:00:00,32.51,32.55,32.46,32.54,277100.0,19.3587,19.3825,19.3289,19.3765,277100.0
2011-08-17 13:30:00,32.54,32.6,32.45,32.45,226500.0,19.3765,19.4123,19.323,19.323,226500.0
2011-08-17 14:00:00,32.45,32.51,32.4,32.42,206500.0,19.323,19.3587,19.2932,19.3051,206500.0
2011-08-17 14:30:00,32.43,32.48,32.39,32.48,259700.0,19.311,19.3408,19.2872,19.3408,259700.0
2011-08-17 15:00:00,32.48,32.56,32.44,32.51,277900.0,19.3408,19.3885,19.317,19.3587,277900.0
2011-08-17 15:30:00,32.51,32.53,32.41,32.5,740400.0,19.3587,19.3706,19.2991,19.3527,740400.0
2011-08-18 09:30:00,31.75,32.09,31.75,32.01,396800.0,18.9061,19.1086,18.9061,19.0609,396800.0
2011-08-18 10:00:00,31.99,32.0,31.45,31.77,529900.0,19.049,19.055,18.7275,18.918,529900.0
2011-08-18 10:30:00,31.78,31.84,31.69,31.84,334300.0,18.924,18.9597,18.8704,18.9597,334300.0
2011-08-18 11:00:00,31.84,31.92,31.73,31.89,411900.0,18.9597,19.0074,18.8942,18.9895,411900.0
2011-08-18 11:30:00,31.88,32.06,31.87,32.04,252300.0,18.9835,19.0907,18.9776,19.0788,252300.0
2011-08-18 12:00:00,32.04,32.1,31.98,32.06,260000.0,19.0788,19.1145,19.0431,19.0907,260000.0
2011-08-18 12:30:00,32.06,32.16,32.02,32.12,308600.0,19.0907,19.1503,19.0669,19.1264,308600.0
2011-08-18 13:00:00,32.12,32.12,31.94,32.01,260800.0,19.1264,19.1264,19.0193,19.0609,260800.0
2011-08-18 13:30:00,32.01,32.06,31.85,31.88,340000.0,19.0609,19.0907,18.9657,18.9835,340000.0
2011-08-18 14:00:00,31.9,32.06,31.85,31.92,380200.0,18.9954,19.0907,18.9657,19.0074,380200.0
2011-08-18 14:30:00,31.92,31.99,31.78,31.79,393800.0,19.0074,19.049,18.924,18.9299,393800.0
2011-08-18 15:00:00,31.79,31.9,31.71,31.9,366700.0,18.9299,18.9954,18.8823,18.9954,366700.0
2011-08-18 15:30:00,31.9,32.12,31.75,32.02,924700.0,18.9954,19.1264,18.9061,19.0669,924700.0
2011-08-19 09:30:00,31.6,31.84,31.43,31.64,720400.0,18.8168,18.9597,18.7156,18.8406,720400.0
2011-08-19 10:00:00,31.66,32.07,31.6,32.02,322100.0,18.8525,19.0967,18.8168,19.0669,322100.0
2011-08-19 10:30:00,32.02,32.06,31.86,31.98,208600.0,19.0669,19.0907,18.9716,19.0431,208600.0
2011-08-19 11:00:00,31.97,32.0,31.77,31.87,229400.0,19.0371,19.055,18.918,18.9776,229400.0
2011-08-19 11:30:00,31.87,31.92,31.67,31.85,291900.0,18.9776,19.0074,18.8585,18.9657,291900.0
2011-08-19 12:00:00,31.85,31.88,31.77,31.85,123300.0,18.9657,18.9835,18.918,18.9657,123300.0
2011-08-19 12:30:00,31.85,31.93,31.82,31.92,169800.0,18.9657,19.0133,18.9478,19.0074,169800.0
2011-08-19 13:00:00,31.91,32.01,31.85,31.93,243200.0,19.0014,19.0609,18.9657,19.0133,243200.0
2011-08-19 13:30:00,31.91,31.92,31.75,31.8,139700.0,19.0014,19.0074,18.9061,18.9359,139700.0
2011-08-19 14:00:00,31.8,31.85,31.65,31.69,149800.0,18.9359,18.9657,18.8466,18.8704,149800.0
2011-08-19 14:30:00,31.7,31.78,31.57,31.63,205100.0,18.8764,18.924,18.7989,18.8347,205100.0
2011-08-19 15:00:00,31.63,31.73,31.52,31.7,286300.0,18.8347,18.8942,18.7692,18.8764,286300.0
2011-08-19 15:30:00,31.72,31.77,31.58,31.64,816800.0,18.8883,18.918,18.8049,18.8406,816800.0
2011-08-22 09:30:00,32.41,32.41,31.97,31.99,366900.0,19.2991,19.2991,19.0371,19.049,366900.0
2011-08-22 10:00:00,31.99,32.21,31.98,32.04,280100.0,19.049,19.18,19.0431,19.0788,280100.0
2011-08-22 10:30:00,32.03,32.06,31.74,31.8,272700.0,19.0729,19.0907,18.9002,18.9359,272700.0
2011-08-22 11:00:00,31.79,31.83,31.68,31.8,283700.0,18.9299,18.9538,18.8644,18.9359,283700.0
2011-08-22 11:30:00,31.82,31.82,31.55,31.65,206200.0,18.9478,18.9478,18.787,18.8466,206200.0
2011-08-22 12:00:00,31.65,31.71,31.56,31.59,139800.0,18.8466,18.8823,18.793,18.8108,139800.0
2011-08-22 12:30:00,31.58,31.86,31.51,31.83,276800.0,18.8049,18.9716,18.7632,18.9538,276800.0
2011-08-22 13:00:00,31.83,31.99,31.78,31.84,266700.0,18.9538,19.049,18.924,18.9597,266700.0
2011-08-22 13:30:00,31.84,31.93,31.73,31.78,216800.0,18.9597,19.0133,18.8942,18.924,216800.0
2011-08-22 14:00:00,31.78,31.93,31.76,31.91,187300.0,18.924,19.0133,18.9121,19.0014,187300.0
2011-08-22 14:30:00,31.91,31.96,31.84,31.88,234500.0,19.0014,19.0312,18.9597,18.9835,234500.0
2011-08-22 15:00:00,31.87,32.05,31.86,31.98,289600.0,18.9776,19.0848,18.9716,19.0431,289600.0
2011-08-22 15:30:00,31.98,32.03,31.78,31.87,624700.0,19.0431,19.0729,18.924,18.9776,624700.0
2011-08-23 09:30:00,31.51,31.8,31.44,31.44,270700.0,18.7632,18.9359,18.7215,18.7215,270700.0
2011-08-23 10:00:00,31.44,31.83,31.44,31.79,226400.0,18.7215,18.9538,18.7215,18.9299,226400.0
2011-08-23 10:30:00,31.78,32.02,31.76,31.83,360300.0,18.924,19.0669,18.9121,18.9538,360300.0
2011-08-23 11:00:00,31.84,31.95,31.79,31.93,242100.0,18.9597,19.0252,18.9299,19.0133,242100.0
2011-08-23 11:30:00,31.94,32.02,31.87,32.01,281900.0,19.0193,19.0669,18.9776,19.0609,281900.0
2011-08-23 12:00:00,32.0,32.01,31.92,31.96,172900.0,19.055,19.0609,19.0074,19.0312,172900.0
2011-08-23 12:30:00,31.96,32.06,31.89,32.04,165600.0,19.0312,19.0907,18.9895,19.0788,165600.0
2011-08-23 13:00:00,32.04,32.11,32.01,32.06,124700.0,19.0788,19.1205,19.0609,19.0907,124700.0
2011-08-23 13:30:00,32.05,32.13,31.53,31.94,213700.0,19.0848,19.1324,18.7751,19.0193,213700.0
2011-08-23 14:00:00,31.94,31.97,31.74,31.91,214900.0,19.0193,19.0371,18.9002,19.0014,214900.0
2011-08-23 14:30:00,31.9,31.98,31.81,31.85,261600.0,18.9954,19.0431,18.9419,18.9657,261600.0
2011-08-23 15:00:00,31.85,32.1,31.85,31.92,401800.0,18.9657,19.1145,18.9657,19.0074,401800.0
2011-08-23 15:30:00,31.93,32.31,31.86,32.3,684600.0,19.0133,19.2396,18.9716,19.2336,684600.0
2011-08-24 09:30:00,32.22,32.53,32.06,32.5,368300.0,19.186,19.3706,19.0907,19.3527,368300.0
2011-08-24 10:00:00,32.5,32.76,32.49,32.7,395100.0,19.3527,19.5075,19.3468,19.4718,395100.0
2011-08-24 10:30:00,32.71,32.78,32.57,32.64,244400.0,19.4778,19.5195,19.3944,19.4361,244400.0
2011-08-24 11:00:00,32.65,32.73,32.61,32.69,185700.0,19.442,19.4897,19.4182,19.4659,185700.0
2011-08-24 11:30:00,32.69,32.82,32.66,32.77,176000.0,19.4659,19.5433,19.448,19.5135,176000.0
2011-08-24 12:00:00,32.77,32.79,32.65,32.76,157900.0,19.5135,19.5254,19.442,19.5075,157900.0
2011-08-24 12:30:00,32.76,32.93,32.74,32.93,242900.0,19.5075,19.6088,19.4956,19.6088,242900.0
2011-08-24 13:00:00,32.92,33.09,32.87,33.08,206200.0,19.6028,19.7041,19.573,19.6981,206200.0
2011-08-24 13:30:00,33.08,33.17,32.99,33.1,238800.0,19.6981,19.7517,19.6445,19.71,238800.0
2011-08-24 14:00:00,33.09,33.19,33.03,33.1,299300.0,19.7041,19.7636,19.6683,19.71,299300.0
2011-08-24 14:30:00,33.09,33.24,33.09,33.23,322500.0,19.7041,19.7934,19.7041,19.7874,322500.0
2011-08-24 15:00:00,33.23,33.3,33.11,33.29,297700.0,19.7874,19.8291,19.716,19.8231,297700.0
2011-08-24 15:30:00,33.29,33.46,33.27,33.42,959400.0,19.8231,19.9244,19.8112,19.9006,959400.0
2011-08-25 09:30:00,33.51,33.51,33.07,33.22,523800.0,19.9541,19.9541,19.6921,19.7815,523800.0
2011-08-25 10:00:00,33.22,33.31,33.0,33.11,378400.0,19.7815,19.8351,19.6505,19.716,378400.0
2011-08-25 10:30:00,33.12,33.3,32.95,33.18,510100.0,19.7219,19.8291,19.6207,19.7576,510100.0
2011-08-25 11:00:00,33.16,33.37,33.15,33.17,498600.0,19.7457,19.8708,19.7398,19.7517,498600.0
2011-08-25 11:30:00,33.17,33.4,33.08,33.4,280400.0,19.7517,19.8886,19.6981,19.8886,280400.0
2011-08-25 12:00:00,33.39,33.45,33.28,33.33,236300.0,19.8827,19.9184,19.8172,19.847,236300.0
2011-08-25 12:30:00,33.33,33.35,33.16,33.19,271400.0,19.847,19.8589,19.7457,19.7636,271400.0
2011-08-25 13:00:00,33.19,33.3,33.17,33.3,161000.0,19.7636,19.8291,19.7517,19.8291,161000.0
2011-08-25 13:30:00,33.3,33.32,33.21,33.31,148300.0,19.8291,19.841,19.7755,19.8351,148300.0
2011-08-25 14:00:00,33.31,33.37,33.24,33.31,198900.0,19.8351,19.8708,19.7934,19.8351,198900.0
2011-08-25 14:30:00,33.32,33.37,33.18,33.18,230000.0,19.841,19.8708,19.7576,19.7576,230000.0
2011-08-25 15:00:00,33.17,33.4,33.16,33.36,350000.0,19.7517,19.8886,19.7457,19.8648,350000.0
2011-08-25 15:30:00,33.34,33.37,33.07,33.19,597300.0,19.8529,19.8708,19.6921,19.7636,597300.0
2011-08-26 09:30:00,32.95,33.01,32.63,32.7,188400.0,19.6207,19.6564,19.4301,19.4718,188400.0
2011-08-26 10:00:00,32.71,32.79,32.15,32.65,377500.0,19.4778,19.5254,19.1443,19.442,377500.0
2011-08-26 10:30:00,32.66,32.94,32.58,32.86,229100.0,19.448,19.6147,19.4004,19.5671,229100.0
2011-08-26 11:00:00,32.86,33.09,32.79,32.9,289700.0,19.5671,19.7041,19.5254,19.5909,289700.0
2011-08-26 11:30:00,32.89,33.03,32.86,32.95,164700.0,19.585,19.6683,19.5671,19.6207,164700.0
2011-08-26 12:00:00,32.96,33.24,32.96,33.24,175800.0,19.6266,19.7934,19.6266,19.7934,175800.0
2011-08-26 12:30:00,33.25,33.25,33.06,33.11,108200.0,19.7993,19.7993,19.6862,19.716,108200.0
2011-08-26 13:00:00,33.11,33.21,33.08,33.13,113000.0,19.716,19.7755,19.6981,19.7279,113000.0
2011-08-26 13:30:00,33.14,33.17,33.05,33.11,131500.0,19.7338,19.7517,19.6802,19.716,131500.0
2011-08-26 14:00:00,33.11,33.13,32.93,32.98,194100.0,19.716,19.7279,19.6088,19.6386,194100.0
2011-08-26 14:30:00,32.97,33.03,32.93,32.97,143300.0,19.6326,19.6683,19.6088,19.6326,143300.0
2011-08-26 15:00:00,32.98,32.98,32.76,32.79,178500.0,19.6386,19.6386,19.5075,19.5254,178500.0
2011-08-26 15:30:00,32.8,33.02,32.77,32.99,534300.0,19.5314,19.6624,19.5135,19.6445,534300.0
2011-08-29 09:30:00,33.36,33.7,33.36,33.41,183900.0,19.8648,20.0673,19.8648,19.8946,183900.0
2011-08-29 10:00:00,33.42,33.56,33.39,33.41,188600.0,19.9006,19.9839,19.8827,19.8946,188600.0
2011-08-29 10:30:00,33.42,33.5,33.3,33.37,170900.0,19.9006,19.9482,19.8291,19.8708,170900.0
2011-08-29 11:00:00,33.37,33.4,33.26,33.29,169800.0,19.8708,19.8886,19.8053,19.8231,169800.0
2011-08-29 11:30:00,33.3,33.43,33.25,33.38,148700.0,19.8291,19.9065,19.7993,19.8767,148700.0
2011-08-29 12:00:00,33.37,33.52,33.37,33.47,59200.0,19.8708,19.9601,19.8708,19.9303,59200.0
2011-08-29 12:30:00,33.46,33.57,33.45,33.56,64300.0,19.9244,19.9899,19.9184,19.9839,64300.0
2011-08-29 13:00:00,33.56,33.6,33.49,33.5,56700.0,19.9839,20.0077,19.9422,19.9482,56700.0
2011-08-29 13:30:00,33.5,33.53,33.46,33.53,39700.0,19.9482,19.9661,19.9244,19.9661,39700.0
2011-08-29 14:00:00,33.52,33.61,33.52,33.59,85700.0,19.9601,20.0137,19.9601,20.0018,85700.0
2011-08-29 14:30:00,33.59,33.68,33.59,33.67,233300.0,20.0018,20.0554,20.0018,20.0494,233300.0
2011-08-29 15:00:00,33.67,33.77,33.66,33.73,186200.0,20.0494,20.109,20.0435,20.0852,186200.0
2011-08-29 15:30:00,33.72,33.75,33.68,33.73,357600.0,20.0792,20.0971,20.0554,20.0852,357600.0
2011-08-30 09:30:00,33.64,33.71,33.5,33.6,146300.0,20.0316,20.0732,19.9482,20.0077,146300.0
2011-08-30 10:00:00,33.61,33.61,33.49,33.57,149400.0,20.0137,20.0137,19.9422,19.9899,149400.0
2011-08-30 10:30:00,33.56,33.63,33.5,33.58,102500.0,19.9839,20.0256,19.9482,19.9958,102500.0
2011-08-30 11:00:00,33.58,33.69,33.54,33.63,135100.0,19.9958,20.0613,19.972,20.0256,135100.0
2011-08-30 11:30:00,33.62,33.78,33.61,33.63,156800.0,20.0197,20.1149,20.0137,20.0256,156800.0
2011-08-30 12:00:00,33.63,33.64,33.57,33.58,101000.0,20.0256,20.0316,19.9899,19.9958,101000.0
2011-08-30 12:30:00,33.58,33.62,33.53,33.55,94600.0,19.9958,20.0197,19.9661,19.978,94600.0
2011-08-30 13:00:00,33.56,33.62,33.52,33.62,131300.0,19.9839,20.0197,19.9601,20.0197,131300.0
2011-08-30 13:30:00,33.62,33.67,33.53,33.59,118400.0,20.0197,20.0494,19.9661,20.0018,118400.0
2011-08-30 14:00:00,33.6,33.74,33.55,33.73,217100.0,20.0077,20.0911,19.978,20.0852,217100.0
2011-08-30 14:30:00,33.74,33.77,33.6,33.71,249900.0,20.0911,20.109,20.0077,20.0732,249900.0
2011-08-30 15:00:00,33.7,33.72,33.65,33.72,179400.0,20.0673,20.0792,20.0375,20.0792,179400.0
2011-08-30 15:30:00,33.72,33.87,33.68,33.68,442800.0,20.0792,20.1685,20.0554,20.0554,442800.0
2011-08-31 09:30:00,33.78,33.87,33.65,33.8,222900.0,20.1149,20.1685,20.0375,20.1268,222900.0
2011-08-31 10:00:00,33.78,33.92,33.77,33.91,130100.0,20.1149,20.1983,20.109,20.1923,130100.0
2011-08-31 10:30:00,33.91,33.98,33.7,33.7,216900.0,20.1923,20.234,20.0673,20.0673,216900.0
2011-08-31 11:00:00,33.71,33.83,33.71,33.81,174900.0,20.0732,20.1447,20.0732,20.1328,174900.0
2011-08-31 11:30:00,33.8,33.83,33.73,33.75,177200.0,20.1268,20.1447,20.0852,20.0971,177200.0
2011-08-31 12:00:00,33.76,33.8,33.73,33.77,156300.0,20.103,20.1268,20.0852,20.109,156300.0
2011-08-31 12:30:00,33.77,33.91,33.77,33.91,108300.0,20.109,20.1923,20.109,20.1923,108300.0
2011-08-31 13:00:00,33.9,33.96,33.88,33.95,104800.0,20.1864,20.2221,20.1745,20.2162,104800.0
2011-08-31 13:30:00,33.95,33.96,33.82,33.85,121100.0,20.2162,20.2221,20.1387,20.1566,121100.0
2011-08-31 14:00:00,33.86,33.96,33.81,33.96,132900.0,20.1626,20.2221,20.1328,20.2221,132900.0
2011-08-31 14:30:00,33.95,33.96,33.85,33.95,297400.0,20.2162,20.2221,20.1566,20.2162,297400.0
2011-08-31 15:00:00,33.95,33.97,33.75,33.87,294900.0,20.2162,20.2281,20.0971,20.1685,294900.0
2011-08-31 15:30:00,33.86,34.19,33.85,34.11,1402800.0,20.1626,20.3591,20.1566,20.3114,1402800.0
2011-09-01 09:30:00,34.12,34.13,33.82,33.85,267200.0,20.3174,20.3233,20.1387,20.1566,267200.0
2011-09-01 10:00:00,33.85,34.22,33.82,33.94,392700.0,20.1566,20.3769,20.1387,20.2102,392700.0
2011-09-01 10:30:00,33.94,33.97,33.83,33.85,236900.0,20.2102,20.2281,20.1447,20.1566,236900.0
2011-09-01 11:00:00,33.84,33.87,33.71,33.79,268600.0,20.1507,20.1685,20.0732,20.1209,268600.0
2011-09-01 11:30:00,33.78,33.9,33.72,33.79,210700.0,20.1149,20.1864,20.0792,20.1209,210700.0
2011-09-01 12:00:00,33.79,33.85,33.76,33.85,116800.0,20.1209,20.1566,20.103,20.1566,116800.0
2011-09-01 12:30:00,33.85,33.89,33.78,33.78,169100.0,20.1566,20.1804,20.1149,20.1149,169100.0
2011-09-01 13:00:00,33.79,33.8,33.68,33.74,238400.0,20.1209,20.1268,20.0554,20.0911,238400.0
2011-09-01 13:30:00,33.74,33.77,33.57,33.63,285900.0,20.0911,20.109,19.9899,20.0256,285900.0
2011-09-01 14:00:00,33.63,33.63,33.51,33.58,330300.0,20.0256,20.0256,19.9541,19.9958,330300.0
2011-09-01 14:30:00,33.58,33.63,33.5,33.5,251900.0,19.9958,20.0256,19.9482,19.9482,251900.0
2011-09-01 15:00:00,33.5,33.54,33.44,33.47,389900.0,19.9482,19.972,19.9125,19.9303,389900.0
2011-09-01 15:30:00,33.47,33.54,33.41,33.5,710100.0,19.9303,19.972,19.8946,19.9482,710100.0
2011-09-02 09:30:00,32.94,33.1,32.88,33.02,228400.0,19.6147,19.71,19.579,19.6624,228400.0
2011-09-02 10:00:00,33.02,33.19,32.99,33.15,145200.0,19.6624,19.7636,19.6445,19.7398,145200.0
2011-09-02 10:30:00,33.15,33.22,33.04,33.22,154600.0,19.7398,19.7815,19.6743,19.7815,154600.0
2011-09-02 11:00:00,33.23,33.32,33.19,33.32,117000.0,19.7874,19.841,19.7636,19.841,117000.0
2011-09-02 11:30:00,33.31,33.31,33.21,33.26,103000.0,19.8351,19.8351,19.7755,19.8053,103000.0
2011-09-02 12:00:00,33.25,33.34,33.24,33.26,99000.0,19.7993,19.8529,19.7934,19.8053,99000.0
2011-09-02 12:30:00,33.25,33.31,33.21,33.23,120600.0,19.7993,19.8351,19.7755,19.7874,120600.0
2011-09-02 13:00:00,33.24,33.28,33.16,33.19,87400.0,19.7934,19.8172,19.7457,19.7636,87400.0
2011-09-02 13:30:00,33.19,33.26,33.19,33.21,80900.0,19.7636,19.8053,19.7636,19.7755,80900.0
2011-09-02 14:00:00,33.21,33.24,33.08,33.11,168300.0,19.7755,19.7934,19.6981,19.716,168300.0
2011-09-02 14:30:00,33.12,33.23,33.02,33.22,171800.0,19.7219,19.7874,19.6624,19.7815,171800.0
2011-09-02 15:00:00,33.22,33.22,33.11,33.14,174500.0,19.7815,19.7815,19.716,19.7338,174500.0
2011-09-02 15:30:00,33.14,33.2,33.08,33.1,422500.0,19.7338,19.7696,19.6981,19.71,422500.0
2011-09-06 09:30:00,32.02,32.24,31.9,32.12,418800.0,19.0669,19.1979,18.9954,19.1264,418800.0
2011-09-06 10:00:00,32.13,32.35,32.12,32.16,369000.0,19.1324,19.2634,19.1264,19.1503,369000.0
2011-09-06 10:30:00,32.16,32.28,32.09,32.24,162900.0,19.1503,19.2217,19.1086,19.1979,162900.0
2011-09-06 11:00:00,32.24,32.37,32.21,32.35,200400.0,19.1979,19.2753,19.18,19.2634,200400.0
2011-09-06 11:30:00,32.36,32.52,32.35,32.52,134300.0,19.2694,19.3646,19.2634,19.3646,134300.0
2011-09-06 12:00:00,32.52,32.6,32.49,32.56,177900.0,19.3646,19.4123,19.3468,19.3885,177900.0
2011-09-06 12:30:00,32.55,32.61,32.52,32.58,99600.0,19.3825,19.4182,19.3646,19.4004,99600.0
2011-09-06 13:00:00,32.59,32.67,32.56,32.63,139600.0,19.4063,19.454,19.3885,19.4301,139600.0
2011-09-06 13:30:00,32.62,32.76,32.58,32.67,146700.0,19.4242,19.5075,19.4004,19.454,146700.0
2011-09-06 14:00:00,32.66,32.76,32.62,32.72,136700.0,19.448,19.5075,19.4242,19.4837,136700.0
2011-09-06 14:30:00,32.72,32.72,32.61,32.63,165000.0,19.4837,19.4837,19.4182,19.4301,165000.0
2011-09-06 15:00:00,32.64,32.72,32.63,32.69,419600.0,19.4361,19.4837,19.4301,19.4659,419600.0
2011-09-06 15:30:00,32.68,32.94,32.65,32.91,930100.0,19.4599,19.6147,19.442,19.5969,930100.0
2011-09-07 09:30:00,32.51,32.81,32.47,32.76,322000.0,19.5582,19.7387,19.5341,19.7086,322000.0
2011-09-07 10:00:00,32.77,32.83,32.72,32.78,177000.0,19.7146,19.7507,19.6845,19.7206,177000.0
2011-09-07 10:30:00,32.78,32.91,32.76,32.9,176700.0,19.7206,19.7989,19.7086,19.7928,176700.0
2011-09-07 11:00:00,32.9,33.02,32.88,33.01,226700.0,19.7928,19.865,19.7808,19.859,226700.0
2011-09-07 11:30:00,33.01,33.07,32.96,33.07,129700.0,19.859,19.8951,19.8289,19.8951,129700.0
2011-09-07 12:00:00,33.07,33.11,33.06,33.06,137200.0,19.8951,19.9192,19.8891,19.8891,137200.0
2011-09-07 12:30:00,33.07,33.13,33.07,33.12,185000.0,19.8951,19.9312,19.8951,19.9252,185000.0
2011-09-07 13:00:00,33.12,33.22,33.11,33.22,136600.0,19.9252,19.9853,19.9192,19.9853,136600.0
2011-09-07 13:30:00,33.22,33.3,33.21,33.23,201000.0,19.9853,20.0335,19.9793,19.9914,201000.0
2011-09-07 14:00:00,33.23,33.29,33.22,33.26,217800.0,19.9914,20.0275,19.9853,20.0094,217800.0
2011-09-07 14:30:00,33.26,33.29,33.21,33.23,143200.0,20.0094,20.0275,19.9793,19.9914,143200.0
2011-09-07 15:00:00,33.24,33.24,33.15,33.15,166200.0,19.9974,19.9974,19.9432,19.9432,166200.0
2011-09-07 15:30:00,33.15,33.22,33.08,33.22,587100.0,19.9432,19.9853,19.9011,19.9853,587100.0
2011-09-08 09:30:00,33.0,33.27,33.0,33.25,155100.0,19.853,20.0154,19.853,20.0034,155100.0
2011-09-08 10:00:00,33.25,33.3,33.12,33.23,140800.0,20.0034,20.0335,19.9252,19.9914,140800.0
2011-09-08 10:30:00,33.23,33.52,33.23,33.51,151700.0,19.9914,20.1658,19.9914,20.1598,151700.0
2011-09-08 11:00:00,33.51,33.55,33.34,33.35,152300.0,20.1598,20.1839,20.0575,20.0636,152300.0
2011-09-08 11:30:00,33.34,33.51,33.29,33.33,153900.0,20.0575,20.1598,20.0275,20.0515,153900.0
2011-09-08 12:00:00,33.31,33.46,33.29,33.43,81500.0,20.0395,20.1297,20.0275,20.1117,81500.0
2011-09-08 12:30:00,33.43,33.54,33.39,33.54,82400.0,20.1117,20.1779,20.0876,20.1779,82400.0
2011-09-08 13:00:00,33.54,33.56,33.45,33.49,88500.0,20.1779,20.1899,20.1237,20.1478,88500.0
2011-09-08 13:30:00,33.49,33.52,33.28,33.34,207300.0,20.1478,20.1658,20.0214,20.0575,207300.0
2011-09-08 14:00:00,33.32,33.41,33.27,33.33,185300.0,20.0455,20.0997,20.0154,20.0515,185300.0
2011-09-08 14:30:00,33.32,33.44,33.31,33.37,101600.0,20.0455,20.1177,20.0395,20.0756,101600.0
2011-09-08 15:00:00,33.37,33.38,33.29,33.36,145200.0,20.0756,20.0816,20.0275,20.0696,145200.0
2011-09-08 15:30:00,33.35,33.39,33.23,33.24,532400.0,20.0636,20.0876,19.9914,19.9974,532400.0
2011-09-09 09:30:00,32.89,32.91,32.5,32.58,264700.0,19.7868,19.7989,19.5522,19.6003,264700.0
2011-09-09 10:00:00,32.58,32.62,32.42,32.46,185000.0,19.6003,19.6244,19.5041,19.5281,185000.0
2011-09-09 10:30:00,32.47,32.59,32.42,32.46,199100.0,19.5341,19.6063,19.5041,19.5281,199100.0
2011-09-09 11:00:00,32.46,32.58,32.28,32.34,232900.0,19.5281,19.6003,19.4198,19.4559,232900.0
2011-09-09 11:30:00,32.34,32.43,32.23,32.29,233500.0,19.4559,19.5101,19.3898,19.4259,233500.0
2011-09-09 12:00:00,32.3,32.32,32.2,32.23,172300.0,19.4319,19.4439,19.3717,19.3898,172300.0
2011-09-09 12:30:00,32.23,32.27,32.15,32.25,159200.0,19.3898,19.4138,19.3416,19.4018,159200.0
2011-09-09 13:00:00,32.26,32.33,32.17,32.2,185900.0,19.4078,19.4499,19.3537,19.3717,185900.0
2011-09-09 13:30:00,32.22,32.24,32.13,32.18,124400.0,19.3837,19.3958,19.3296,19.3597,124400.0
2011-09-09 14:00:00,32.18,32.27,32.17,32.19,182900.0,19.3597,19.4138,19.3537,19.3657,182900.0
2011-09-09 14:30:00,32.19,32.28,32.16,32.21,177800.0,19.3657,19.4198,19.3476,19.3777,177800.0
2011-09-09 15:00:00,32.21,32.28,32.17,32.2,257800.0,19.3777,19.4198,19.3537,19.3717,257800.0
2011-09-09 15:30:00,32.21,32.45,32.2,32.29,1229000.0,19.3777,19.5221,19.3717,19.4259,1229000.0
2011-09-12 09:30:00,32.05,32.26,32.0,32.14,229600.0,19.2815,19.4078,19.2514,19.3356,229600.0
2011-09-12 10:00:00,32.14,32.22,32.07,32.08,244800.0,19.3356,19.3837,19.2935,19.2995,244800.0
2011-09-12 10:30:00,32.08,32.16,32.0,32.01,170900.0,19.2995,19.3476,19.2514,19.2574,170900.0
2011-09-12 11:00:00,32.02,32.23,32.02,32.2,130700.0,19.2634,19.3898,19.2634,19.3717,130700.0
2011-09-12 11:30:00,32.2,32.25,32.12,32.15,153600.0,19.3717,19.4018,19.3236,19.3416,153600.0
2011-09-12 12:00:00,32.15,32.17,32.08,32.16,156700.0,19.3416,19.3537,19.2995,19.3476,156700.0
2011-09-12 12:30:00,32.16,32.17,32.08,32.17,155100.0,19.3476,19.3537,19.2995,19.3537,155100.0
2011-09-12 13:00:00,32.17,32.24,32.14,32.16,181500.0,19.3537,19.3958,19.3356,19.3476,181500.0
2011-09-12 13:30:00,32.16,32.19,32.09,32.17,192100.0,19.3476,19.3657,19.3055,19.3537,192100.0
2011-09-12 14:00:00,32.17,32.17,31.87,32.01,756800.0,19.3537,19.3537,19.1732,19.2574,756800.0
2011-09-12 14:30:00,32.02,32.2,32.0,32.16,492900.0,19.2634,19.3717,19.2514,19.3476,492900.0
2011-09-12 15:00:00,32.15,32.34,32.13,32.28,390300.0,19.3416,19.4559,19.3296,19.4198,390300.0
2011-09-12 15:30:00,32.28,32.67,32.27,32.65,885500.0,19.4198,19.6545,19.4138,19.6424,885500.0
2011-09-13 09:30:00,32.74,32.75,32.48,32.73,225900.0,19.6966,19.7026,19.5402,19.6906,225900.0
2011-09-13 10:00:00,32.73,32.84,32.65,32.73,263800.0,19.6906,19.7567,19.6424,19.6906,263800.0
2011-09-13 10:30:00,32.74,32.87,32.64,32.78,271000.0,19.6966,19.7748,19.6364,19.7206,271000.0
2011-09-13 11:00:00,32.78,32.86,32.73,32.85,181300.0,19.7206,19.7688,19.6906,19.7628,181300.0
2011-09-13 11:30:00,32.86,32.91,32.82,32.86,139300.0,19.7688,19.7989,19.7447,19.7688,139300.0
2011-09-13 12:00:00,32.85,32.98,32.75,32.93,220700.0,19.7628,19.841,19.7026,19.8109,220700.0
2011-09-13 12:30:00,32.93,33.04,32.89,33.04,116600.0,19.8109,19.8771,19.7868,19.8771,116600.0
2011-09-13 13:00:00,33.03,33.11,33.03,33.06,163400.0,19.871,19.9192,19.871,19.8891,163400.0
2011-09-13 13:30:00,33.06,33.16,33.02,33.07,171400.0,19.8891,19.9493,19.865,19.8951,171400.0
2011-09-13 14:00:00,33.06,33.13,33.01,33.12,204000.0,19.8891,19.9312,19.859,19.9252,204000.0
2011-09-13 14:30:00,33.13,33.21,33.08,33.14,242500.0,19.9312,19.9793,19.9011,19.9372,242500.0
2011-09-13 15:00:00,33.15,33.17,33.02,33.12,492800.0,19.9432,19.9553,19.865,19.9252,492800.0
2011-09-13 15:30:00,33.13,33.24,33.11,33.18,467400.0,19.9312,19.9974,19.9192,19.9613,467400.0
2011-09-14 09:30:00,33.24,33.3,33.08,33.09,223000.0,19.9974,20.0335,19.9011,19.9071,223000.0
2011-09-14 10:00:00,33.1,33.16,32.88,33.02,186100.0,19.9132,19.9493,19.7808,19.865,186100.0
2011-09-14 10:30:00,33.02,33.17,32.98,33.17,160100.0,19.865,19.9553,19.841,19.9553,160100.0
2011-09-14 11:00:00,33.16,33.23,33.08,33.23,109700.0,19.9493,19.9914,19.9011,19.9914,109700.0
2011-09-14 11:30:00,33.22,33.29,33.17,33.29,103700.0,19.9853,20.0275,19.9553,20.0275,103700.0
2011-09-14 12:00:00,33.29,33.34,33.27,33.34,116100.0,20.0275,20.0575,20.0154,20.0575,116100.0
2011-09-14 12:30:00,33.33,33.44,33.33,33.43,176700.0,20.0515,20.1177,20.0515,20.1117,176700.0
2011-09-14 13:00:00,33.43,33.54,33.41,33.54,114100.0,20.1117,20.1779,20.0997,20.1779,114100.0
2011-09-14 13:30:00,33.54,33.68,33.51,33.53,228200.0,20.1779,20.2621,20.1598,20.1718,228200.0
2011-09-14 14:00:00,33.53,33.77,33.53,33.73,165800.0,20.1718,20.3162,20.1718,20.2922,165800.0
2011-09-14 14:30:00,33.73,33.75,33.64,33.69,331700.0,20.2922,20.3042,20.238,20.2681,331700.0
2011-09-14 15:00:00,33.69,33.94,33.69,33.92,343100.0,20.2681,20.4185,20.2681,20.4065,343100.0
2011-09-14 15:30:00,33.92,33.96,33.59,33.6,668100.0,20.4065,20.4305,20.2079,20.214,668100.0
2011-09-15 09:30:00,33.93,33.98,33.68,33.8,241800.0,20.4125,20.4426,20.2621,20.3343,241800.0
2011-09-15 10:00:00,33.81,33.99,33.69,33.75,243600.0,20.3403,20.4486,20.2681,20.3042,243600.0
2011-09-15 10:30:00,33.75,33.76,33.64,33.68,143900.0,20.3042,20.3102,20.238,20.2621,143900.0
2011-09-15 11:00:00,33.66,33.84,33.65,33.81,126100.0,20.2501,20.3583,20.244,20.3403,126100.0
2011-09-15 11:30:00,33.81,33.93,33.8,33.93,100800.0,20.3403,20.4125,20.3343,20.4125,100800.0
2011-09-15 12:00:00,33.92,33.98,33.9,33.97,77200.0,20.4065,20.4426,20.3944,20.4366,77200.0
2011-09-15 12:30:00,33.97,34.05,33.94,33.96,85800.0,20.4366,20.4847,20.4185,20.4305,85800.0
2011-09-15 13:00:00,33.96,34.04,33.95,34.02,81200.0,20.4305,20.4787,20.4245,20.4666,81200.0
2011-09-15 13:30:00,34.02,34.07,33.95,34.06,162400.0,20.4666,20.4967,20.4245,20.4907,162400.0
2011-09-15 14:00:00,34.07,34.1,33.9,33.91,175500.0,20.4967,20.5148,20.3944,20.4005,175500.0
2011-09-15 14:30:00,33.92,34.04,33.89,34.01,158500.0,20.4065,20.4787,20.3884,20.4606,158500.0
2011-09-15 15:00:00,34.01,34.06,33.85,33.86,125600.0,20.4606,20.4907,20.3644,20.3704,125600.0
2011-09-15 15:30:00,33.86,34.05,33.84,34.05,512900.0,20.3704,20.4847,20.3583,20.4847,512900.0
2011-09-16 09:30:00,34.23,34.48,34.13,34.42,954100.0,20.593,20.7434,20.5328,20.7073,954100.0
2011-09-16 10:00:00,34.43,34.54,34.27,34.46,196900.0,20.7133,20.7795,20.617,20.7313,196900.0
2011-09-16 10:30:00,34.45,34.46,34.33,34.42,203000.0,20.7253,20.7313,20.6531,20.7073,203000.0
2011-09-16 11:00:00,34.42,34.56,34.42,34.54,256100.0,20.7073,20.7915,20.7073,20.7795,256100.0
2011-09-16 11:30:00,34.53,34.58,34.43,34.5,181800.0,20.7735,20.8035,20.7133,20.7554,181800.0
2011-09-16 12:00:00,34.5,34.58,34.43,34.44,141000.0,20.7554,20.8035,20.7133,20.7193,141000.0
2011-09-16 12:30:00,34.44,34.55,34.44,34.52,90000.0,20.7193,20.7855,20.7193,20.7674,90000.0
2011-09-16 13:00:00,34.52,34.55,34.48,34.48,83000.0,20.7674,20.7855,20.7434,20.7434,83000.0
2011-09-16 13:30:00,34.48,34.5,34.38,34.38,118700.0,20.7434,20.7554,20.6832,20.6832,118700.0
2011-09-16 14:00:00,34.39,34.41,34.29,34.29,133900.0,20.6892,20.7013,20.6291,20.6291,133900.0
2011-09-16 14:30:00,34.29,34.38,34.28,34.38,97100.0,20.6291,20.6832,20.6231,20.6832,97100.0
2011-09-16 15:00:00,34.38,34.41,34.31,34.33,122000.0,20.6832,20.7013,20.6411,20.6531,122000.0
2011-09-16 15:30:00,34.33,34.5,34.3,34.48,400400.0,20.6531,20.7554,20.6351,20.7434,400400.0
2011-09-19 09:30:00,33.92,34.16,33.9,34.11,174500.0,20.4065,20.5509,20.3944,20.5208,174500.0
2011-09-19 10:00:00,34.09,34.26,34.06,34.23,118800.0,20.5087,20.611,20.4907,20.593,118800.0
2011-09-19 10:30:00,34.23,34.32,34.17,34.19,176600.0,20.593,20.6471,20.5569,20.5689,176600.0
2011-09-19 11:00:00,34.18,34.21,34.08,34.16,150700.0,20.5629,20.5809,20.5027,20.5509,150700.0
2011-09-19 11:30:00,34.16,34.23,34.11,34.15,135300.0,20.5509,20.593,20.5208,20.5448,135300.0
2011-09-19 12:00:00,34.16,34.23,34.15,34.18,59800.0,20.5509,20.593,20.5448,20.5629,59800.0
2011-09-19 12:30:00,34.17,34.2,34.11,34.18,91800.0,20.5569,20.5749,20.5208,20.5629,91800.0
2011-09-19 13:00:00,34.17,34.17,34.11,34.16,65500.0,20.5569,20.5569,20.5208,20.5509,65500.0
2011-09-19 13:30:00,34.15,34.23,34.13,34.15,87000.0,20.5448,20.593,20.5328,20.5448,87000.0
2011-09-19 14:00:00,34.15,34.29,34.11,34.24,122100.0,20.5448,20.6291,20.5208,20.599,122100.0
2011-09-19 14:30:00,34.23,34.37,34.2,34.3,180400.0,20.593,20.6772,20.5749,20.6351,180400.0
2011-09-19 15:00:00,34.3,34.42,34.21,34.4,242900.0,20.6351,20.7073,20.5809,20.6952,242900.0
2011-09-19 15:30:00,34.41,34.44,34.32,34.33,421500.0,20.7013,20.7193,20.6471,20.6531,421500.0
2011-09-20 09:30:00,34.52,34.57,34.4,34.48,133400.0,20.7674,20.7975,20.6952,20.7434,133400.0
2011-09-20 10:00:00,34.48,34.65,34.47,34.62,213400.0,20.7434,20.8456,20.7374,20.8276,213400.0
2011-09-20 10:30:00,34.63,35.07,34.61,35.07,178300.0,20.8336,21.0983,20.8216,21.0983,178300.0
2011-09-20 11:00:00,35.07,35.26,35.04,35.25,322700.0,21.0983,21.2126,21.0803,21.2066,322700.0
2011-09-20 11:30:00,35.26,35.26,35.17,35.17,160100.0,21.2126,21.2126,21.1585,21.1585,160100.0
2011-09-20 12:00:00,35.17,35.29,35.13,35.26,83900.0,21.1585,21.2307,21.1344,21.2126,83900.0
2011-09-20 12:30:00,35.25,35.28,35.17,35.27,131900.0,21.2066,21.2247,21.1585,21.2186,131900.0
2011-09-20 13:00:00,35.26,35.48,35.25,35.47,142900.0,21.2126,21.345,21.2066,21.339,142900.0
2011-09-20 13:30:00,35.47,35.48,35.29,35.35,200200.0,21.339,21.345,21.2307,21.2668,200200.0
2011-09-20 14:00:00,35.35,35.4,35.3,35.31,392000.0,21.2668,21.2969,21.2367,21.2427,392000.0
2011-09-20 14:30:00,35.32,35.32,35.17,35.18,308800.0,21.2487,21.2487,21.1585,21.1645,308800.0
2011-09-20 15:00:00,35.18,35.21,34.97,34.98,419100.0,21.1645,21.1825,21.0382,21.0442,419100.0
2011-09-20 15:30:00,34.97,34.98,34.79,34.85,646200.0,21.0382,21.0442,20.9299,20.966,646200.0
2011-09-21 09:30:00,34.71,34.97,34.63,34.97,184700.0,20.8817,21.0382,20.8336,21.0382,184700.0
2011-09-21 10:00:00,34.97,35.03,34.77,34.8,175800.0,21.0382,21.0743,20.9178,20.9359,175800.0
2011-09-21 10:30:00,34.8,34.86,34.55,34.61,159800.0,20.9359,20.972,20.7855,20.8216,159800.0
2011-09-21 11:00:00,34.61,34.66,34.52,34.58,139300.0,20.8216,20.8517,20.7674,20.8035,139300.0
2011-09-21 11:30:00,34.58,34.63,34.53,34.58,108600.0,20.8035,20.8336,20.7735,20.8035,108600.0
2011-09-21 12:00:00,34.58,34.62,34.4,34.42,148800.0,20.8035,20.8276,20.6952,20.7073,148800.0
2011-09-21 12:30:00,34.42,34.63,34.4,34.51,181300.0,20.7073,20.8336,20.6952,20.7614,181300.0
2011-09-21 13:00:00,34.5,34.58,34.43,34.57,100200.0,20.7554,20.8035,20.7133,20.7975,100200.0
2011-09-21 13:30:00,34.56,34.61,34.52,34.6,92500.0,20.7915,20.8216,20.7674,20.8156,92500.0
2011-09-21 14:00:00,34.6,34.8,34.3,34.48,285600.0,20.8156,20.9359,20.6351,20.7434,285600.0
2011-09-21 14:30:00,34.46,34.55,34.11,34.17,427500.0,20.7313,20.7855,20.5208,20.5569,427500.0
2011-09-21 15:00:00,34.16,34.36,34.12,34.16,477500.0,20.5509,20.6712,20.5268,20.5509,477500.0
2011-09-21 15:30:00,34.17,34.19,33.8,33.8,856300.0,20.5569,20.5689,20.3343,20.3343,856300.0
2011-09-22 09:30:00,33.05,33.36,32.94,33.25,489100.0,19.8831,20.0696,19.8169,20.0034,489100.0
2011-09-22 10:00:00,33.24,33.36,33.07,33.27,309300.0,19.9974,20.0696,19.8951,20.0154,309300.0
2011-09-22 10:30:00,33.29,33.29,32.98,33.02,389700.0,20.0275,20.0275,19.841,19.865,389700.0
2011-09-22 11:00:00,33.03,33.04,32.75,32.83,326700.0,19.871,19.8771,19.7026,19.7507,326700.0
2011-09-22 11:30:00,32.82,33.02,32.76,32.77,346100.0,19.7447,19.865,19.7086,19.7146,346100.0
2011-09-22 12:00:00,32.77,32.84,32.69,32.77,155100.0,19.7146,19.7567,19.6665,19.7146,155100.0
2011-09-22 12:30:00,32.76,33.01,32.74,32.98,109500.0,19.7086,19.859,19.6966,19.841,109500.0
2011-09-22 13:00:00,32.99,33.04,32.72,32.81,242600.0,19.847,19.8771,19.6845,19.7387,242600.0
2011-09-22 13:30:00,32.82,33.02,32.76,32.76,241500.0,19.7447,19.865,19.7086,19.7086,241500.0
2011-09-22 14:00:00,32.77,33.07,32.65,32.96,394400.0,19.7146,19.8951,19.6424,19.8289,394400.0
2011-09-22 14:30:00,32.95,33.0,32.77,32.77,359900.0,19.8229,19.853,19.7146,19.7146,359900.0
2011-09-22 15:00:00,32.76,32.83,32.65,32.79,363400.0,19.7086,19.7507,19.6424,19.7267,363400.0
2011-09-22 15:30:00,32.8,33.17,32.77,33.06,900000.0,19.7327,19.9553,19.7146,19.8891,900000.0
2011-09-23 09:30:00,32.99,33.37,32.92,33.26,235500.0,19.847,20.0756,19.8049,20.0094,235500.0
2011-09-23 10:00:00,33.26,33.34,33.09,33.21,210700.0,20.0094,20.0575,19.9071,19.9793,210700.0
2011-09-23 10:30:00,33.2,33.47,33.2,33.41,145200.0,19.9733,20.1358,19.9733,20.0997,145200.0
2011-09-23 11:00:00,33.42,33.48,33.3,33.37,234400.0,20.1057,20.1418,20.0335,20.0756,234400.0
2011-09-23 11:30:00,33.37,33.42,33.32,33.41,111100.0,20.0756,20.1057,20.0455,20.0997,111100.0
2011-09-23 12:00:00,33.41,33.5,33.3,33.4,110200.0,20.0997,20.1538,20.0335,20.0936,110200.0
2011-09-23 12:30:00,33.39,33.52,33.3,33.37,231700.0,20.0876,20.1658,20.0335,20.0756,231700.0
2011-09-23 13:00:00,33.38,33.5,33.32,33.45,162800.0,20.0816,20.1538,20.0455,20.1237,162800.0
2011-09-23 13:30:00,33.45,33.67,33.44,33.6,186200.0,20.1237,20.2561,20.1177,20.214,186200.0
2011-09-23 14:00:00,33.61,33.67,33.44,33.49,229700.0,20.22,20.2561,20.1177,20.1478,229700.0
2011-09-23 14:30:00,33.48,33.49,33.31,33.36,214200.0,20.1418,20.1478,20.0395,20.0696,214200.0
2011-09-23 15:00:00,33.36,33.65,33.36,33.63,230900.0,20.0696,20.244,20.0696,20.232,230900.0
2011-09-23 15:30:00,33.63,33.68,33.49,33.57,484300.0,20.232,20.2621,20.1478,20.1959,484300.0
2011-09-26 09:30:00,33.86,33.9,33.53,33.58,168900.0,20.3704,20.3944,20.1718,20.2019,168900.0
2011-09-26 10:00:00,33.58,33.66,33.47,33.56,187000.0,20.2019,20.2501,20.1358,20.1899,187000.0
2011-09-26 10:30:00,33.57,33.72,33.52,33.61,144600.0,20.1959,20.2862,20.1658,20.22,144600.0
2011-09-26 11:00:00,33.61,33.77,33.61,33.76,153900.0,20.22,20.3162,20.22,20.3102,153900.0
2011-09-26 11:30:00,33.76,33.97,33.72,33.94,150300.0,20.3102,20.4366,20.2862,20.4185,150300.0
2011-09-26 12:00:00,33.95,33.96,33.76,33.82,162600.0,20.4245,20.4305,20.3102,20.3463,162600.0
2011-09-26 12:30:00,33.82,33.86,33.71,33.83,128500.0,20.3463,20.3704,20.2801,20.3523,128500.0
2011-09-26 13:00:00,33.83,33.84,33.69,33.8,140400.0,20.3523,20.3583,20.2681,20.3343,140400.0
2011-09-26 13:30:00,33.8,33.92,33.73,33.9,103300.0,20.3343,20.4065,20.2922,20.3944,103300.0
2011-09-26 14:00:00,33.9,34.0,33.79,33.79,205500.0,20.3944,20.4546,20.3283,20.3283,205500.0
2011-09-26 14:30:00,33.8,33.87,33.76,33.82,278000.0,20.3343,20.3764,20.3102,20.3463,278000.0
2011-09-26 15:00:00,33.83,33.93,33.8,33.93,166600.0,20.3523,20.4125,20.3343,20.4125,166600.0
2011-09-26 15:30:00,33.92,34.02,33.79,33.99,422000.0,20.4065,20.4666,20.3283,20.4486,422000.0
2011-09-27 09:30:00,34.52,34.59,34.24,34.51,195900.0,20.7674,20.8095,20.599,20.7614,195900.0
2011-09-27 10:00:00,34.48,34.57,34.28,34.43,219700.0,20.7434,20.7975,20.6231,20.7133,219700.0
2011-09-27 10:30:00,34.42,34.55,34.35,34.53,213000.0,20.7073,20.7855,20.6652,20.7735,213000.0
2011-09-27 11:00:00,34.52,34.53,34.31,34.36,163800.0,20.7674,20.7735,20.6411,20.6712,163800.0
2011-09-27 11:30:00,34.36,34.47,34.34,34.47,104500.0,20.6712,20.7374,20.6591,20.7374,104500.0
2011-09-27 12:00:00,34.46,34.51,34.38,34.39,92100.0,20.7313,20.7614,20.6832,20.6892,92100.0
2011-09-27 12:30:00,34.39,34.39,34.19,34.3,165100.0,20.6892,20.6892,20.5689,20.6351,165100.0
2011-09-27 13:00:00,34.31,34.4,34.25,34.38,123500.0,20.6411,20.6952,20.605,20.6832,123500.0
2011-09-27 13:30:00,34.37,34.42,34.34,34.39,114900.0,20.6772,20.7073,20.6591,20.6892,114900.0
2011-09-27 14:00:00,34.38,34.47,34.37,34.41,110200.0,20.6832,20.7374,20.6772,20.7013,110200.0
2011-09-27 14:30:00,34.42,34.45,34.32,34.35,143100.0,20.7073,20.7253,20.6471,20.6652,143100.0
2011-09-27 15:00:00,34.34,34.34,34.14,34.18,257900.0,20.6591,20.6591,20.5388,20.5629,257900.0
2011-09-27 15:30:00,34.18,34.22,33.93,34.1,618800.0,20.5629,20.587,20.4125,20.5148,618800.0
2011-09-28 09:30:00,34.14,34.33,34.0,34.22,208800.0,20.5388,20.6531,20.4546,20.587,208800.0
2011-09-28 10:00:00,34.2,34.31,33.99,34.01,281400.0,20.5749,20.6411,20.4486,20.4606,281400.0
2011-09-28 10:30:00,34.02,34.2,33.96,34.17,329300.0,20.4666,20.5749,20.4305,20.5569,329300.0
2011-09-28 11:00:00,34.16,34.18,34.05,34.13,221300.0,20.5509,20.5629,20.4847,20.5328,221300.0
2011-09-28 11:30:00,34.13,34.19,34.02,34.18,243700.0,20.5328,20.5689,20.4666,20.5629,243700.0
2011-09-28 12:00:00,34.19,34.2,34.08,34.12,179400.0,20.5689,20.5749,20.5027,20.5268,179400.0
2011-09-28 12:30:00,34.12,34.16,34.07,34.15,197000.0,20.5268,20.5509,20.4967,20.5448,197000.0
2011-09-28 13:00:00,34.14,34.15,33.95,33.96,126900.0,20.5388,20.5448,20.4245,20.4305,126900.0
2011-09-28 13:30:00,33.96,33.96,33.75,33.75,160900.0,20.4305,20.4305,20.3042,20.3042,160900.0
2011-09-28 14:00:00,33.76,33.81,33.68,33.75,133700.0,20.3102,20.3403,20.2621,20.3042,133700.0
2011-09-28 14:30:00,33.75,33.79,33.65,33.79,213500.0,20.3042,20.3283,20.244,20.3283,213500.0
2011-09-28 15:00:00,33.78,33.88,33.72,33.77,255700.0,20.3222,20.3824,20.2862,20.3162,255700.0
2011-09-28 15:30:00,33.77,33.81,33.47,33.54,501000.0,20.3162,20.3403,20.1358,20.1779,501000.0
2011-09-29 09:30:00,34.15,34.16,33.82,34.05,218700.0,20.5448,20.5509,20.3463,20.4847,218700.0
2011-09-29 10:00:00,34.05,34.2,34.01,34.1,217100.0,20.4847,20.5749,20.4606,20.5148,217100.0
2011-09-29 10:30:00,34.1,34.14,33.93,33.98,143000.0,20.5148,20.5388,20.4125,20.4426,143000.0
2011-09-29 11:00:00,33.98,34.09,33.96,34.06,175700.0,20.4426,20.5087,20.4305,20.4907,175700.0
2011-09-29 11:30:00,34.05,34.11,34.03,34.06,74400.0,20.4847,20.5208,20.4727,20.4907,74400.0
2011-09-29 12:00:00,34.06,34.18,34.02,34.14,83800.0,20.4907,20.5629,20.4666,20.5388,83800.0
2011-09-29 12:30:00,34.14,34.15,34.0,34.09,112100.0,20.5388,20.5448,20.4546,20.5087,112100.0
2011-09-29 13:00:00,34.08,34.16,34.03,34.04,109800.0,20.5027,20.5509,20.4727,20.4787,109800.0
2011-09-29 13:30:00,34.05,34.06,33.84,33.91,161300.0,20.4847,20.4907,20.3583,20.4005,161300.0
2011-09-29 14:00:00,33.91,33.93,33.73,33.8,177200.0,20.4005,20.4125,20.2922,20.3343,177200.0
2011-09-29 14:30:00,33.81,33.82,33.62,33.66,376800.0,20.3403,20.3463,20.226,20.2501,376800.0
2011-09-29 15:00:00,33.67,33.72,33.52,33.71,302400.0,20.2561,20.2862,20.1658,20.2801,302400.0
2011-09-29 15:30:00,33.72,33.99,33.69,33.98,607400.0,20.2862,20.4486,20.2681,20.4426,607400.0
2011-09-30 09:30:00,33.67,34.03,33.62,33.86,466700.0,20.2561,20.4727,20.226,20.3704,466700.0
2011-09-30 10:00:00,33.86,34.01,33.8,33.93,259800.0,20.3704,20.4606,20.3343,20.4125,259800.0
2011-09-30 10:30:00,33.92,33.92,33.75,33.87,455700.0,20.4065,20.4065,20.3042,20.3764,455700.0
2011-09-30 11:00:00,33.87,34.02,33.85,33.96,266000.0,20.3764,20.4666,20.3644,20.4305,266000.0
2011-09-30 11:30:00,33.97,34.03,33.92,34.01,214500.0,20.4366,20.4727,20.4065,20.4606,214500.0
2011-09-30 12:00:00,34.02,34.06,33.93,33.95,118100.0,20.4666,20.4907,20.4125,20.4245,118100.0
2011-09-30 12:30:00,33.95,34.02,33.9,33.96,93100.0,20.4245,20.4666,20.3944,20.4305,93100.0
2011-09-30 13:00:00,33.96,33.97,33.82,33.84,126500.0,20.4305,20.4366,20.3463,20.3583,126500.0
2011-09-30 13:30:00,33.85,33.91,33.79,33.8,234600.0,20.3644,20.4005,20.3283,20.3343,234600.0
2011-09-30 14:00:00,33.8,33.9,33.59,33.62,267800.0,20.3343,20.3944,20.2079,20.226,267800.0
2011-09-30 14:30:00,33.61,33.82,33.59,33.79,248500.0,20.22,20.3463,20.2079,20.3283,248500.0
2011-09-30 15:00:00,33.79,33.85,33.64,33.66,179900.0,20.3283,20.3644,20.238,20.2501,179900.0
2011-09-30 15:30:00,33.65,33.73,33.37,33.38,897900.0,20.244,20.2922,20.0756,20.0816,897900.0
2011-10-03 09:30:00,33.35,33.46,33.08,33.14,305500.0,20.0636,20.1297,19.9011,19.9372,305500.0
2011-10-03 10:00:00,33.12,33.55,33.12,33.23,312700.0,19.9252,20.1839,19.9252,19.9914,312700.0
2011-10-03 10:30:00,33.23,33.26,32.91,32.97,237200.0,19.9914,20.0094,19.7989,19.8349,237200.0
2011-10-03 11:00:00,32.96,33.13,32.9,33.03,251500.0,19.8289,19.9312,19.7928,19.871,251500.0
2011-10-03 11:30:00,33.03,33.08,32.89,33.0,192300.0,19.871,19.9011,19.7868,19.853,192300.0
2011-10-03 12:00:00,33.0,33.04,32.79,32.83,187700.0,19.853,19.8771,19.7267,19.7507,187700.0
2011-10-03 12:30:00,32.82,32.85,32.64,32.68,165400.0,19.7447,19.7628,19.6364,19.6605,165400.0
2011-10-03 13:00:00,32.68,32.69,32.46,32.63,282700.0,19.6605,19.6665,19.5281,19.6304,282700.0
2011-10-03 13:30:00,32.64,32.64,32.45,32.6,238800.0,19.6364,19.6364,19.5221,19.6124,238800.0
2011-10-03 14:00:00,32.6,32.72,32.49,32.52,222700.0,19.6124,19.6845,19.5462,19.5642,222700.0
2011-10-03 14:30:00,32.53,32.64,32.44,32.63,259700.0,19.5702,19.6364,19.5161,19.6304,259700.0
2011-10-03 15:00:00,32.63,32.69,32.42,32.43,331300.0,19.6304,19.6665,19.5041,19.5101,331300.0
2011-10-03 15:30:00,32.43,32.75,32.31,32.32,838300.0,19.5101,19.7026,19.4379,19.4439,838300.0
2011-10-04 09:30:00,32.04,32.31,31.34,31.41,425200.0,19.2755,19.4379,18.8543,18.8964,425200.0
2011-10-04 10:00:00,31.43,31.77,31.4,31.5,473600.0,18.9085,19.113,18.8904,18.9506,473600.0
2011-10-04 10:30:00,31.5,31.58,31.4,31.47,389700.0,18.9506,18.9987,18.8904,18.9325,389700.0
2011-10-04 11:00:00,31.48,31.63,31.33,31.39,269200.0,18.9386,19.0288,18.8483,18.8844,269200.0
2011-10-04 11:30:00,31.4,31.42,31.3,31.35,312700.0,18.8904,18.9025,18.8303,18.8603,312700.0
2011-10-04 12:00:00,31.35,31.41,31.24,31.24,449600.0,18.8603,18.8964,18.7942,18.7942,449600.0
2011-10-04 12:30:00,31.24,31.43,31.24,31.41,418100.0,18.7942,18.9085,18.7942,18.8964,418100.0
2011-10-04 13:00:00,31.42,31.5,31.35,31.46,260700.0,18.9025,18.9506,18.8603,18.9265,260700.0
2011-10-04 13:30:00,31.46,31.52,31.39,31.46,330400.0,18.9265,18.9626,18.8844,18.9265,330400.0
2011-10-04 14:00:00,31.46,31.52,31.4,31.41,226300.0,18.9265,18.9626,18.8904,18.8964,226300.0
2011-10-04 14:30:00,31.4,31.49,31.27,31.27,554300.0,18.8904,18.9446,18.8122,18.8122,554300.0
2011-10-04 15:00:00,31.27,31.43,31.27,31.34,552900.0,18.8122,18.9085,18.8122,18.8543,552900.0
2011-10-04 15:30:00,31.34,31.91,31.32,31.87,1381700.0,18.8543,19.1972,18.8423,19.1732,1381700.0
2011-10-05 09:30:00,32.01,32.01,31.37,31.46,469500.0,19.2574,19.2574,18.8724,18.9265,469500.0
2011-10-05 10:00:00,31.45,31.75,31.4,31.6,300800.0,18.9205,19.101,18.8904,19.0107,300800.0
2011-10-05 10:30:00,31.6,31.86,31.57,31.82,321500.0,19.0107,19.1672,18.9927,19.1431,321500.0
2011-10-05 11:00:00,31.82,31.83,31.64,31.75,257200.0,19.1431,19.1491,19.0348,19.101,257200.0
2011-10-05 11:30:00,31.74,31.77,31.67,31.68,159500.0,19.095,19.113,19.0529,19.0589,159500.0
2011-10-05 12:00:00,31.68,31.71,31.66,31.7,179200.0,19.0589,19.0769,19.0468,19.0709,179200.0
2011-10-05 12:30:00,31.7,31.78,31.62,31.75,129300.0,19.0709,19.119,19.0228,19.101,129300.0
2011-10-05 13:00:00,31.75,31.84,31.73,31.82,121800.0,19.101,19.1551,19.089,19.1431,121800.0
2011-10-05 13:30:00,31.82,31.88,31.73,31.86,105000.0,19.1431,19.1792,19.089,19.1672,105000.0
2011-10-05 14:00:00,31.86,31.92,31.8,31.85,105000.0,19.1672,19.2033,19.1311,19.1611,105000.0
2011-10-05 14:30:00,31.85,31.94,31.79,31.89,160300.0,19.1611,19.2153,19.1251,19.1852,160300.0
2011-10-05 15:00:00,31.89,31.89,31.7,31.79,382400.0,19.1852,19.1852,19.0709,19.1251,382400.0
2011-10-05 15:30:00,31.8,32.02,31.8,31.98,844200.0,19.1311,19.2634,19.1311,19.2394,844200.0
2011-10-06 09:30:00,31.9,32.12,31.8,31.84,216600.0,19.1912,19.3236,19.1311,19.1551,216600.0
2011-10-06 10:00:00,31.84,32.12,31.82,32.07,155500.0,19.1551,19.3236,19.1431,19.2935,155500.0
2011-10-06 10:30:00,32.07,32.17,32.02,32.04,209700.0,19.2935,19.3537,19.2634,19.2755,209700.0
2011-10-06 11:00:00,32.05,32.35,32.05,32.35,137800.0,19.2815,19.462,19.2815,19.462,137800.0
2011-10-06 11:30:00,32.35,32.51,32.33,32.38,184100.0,19.462,19.5582,19.4499,19.48,184100.0
2011-10-06 12:00:00,32.38,32.42,32.28,32.3,148500.0,19.48,19.5041,19.4198,19.4319,148500.0
2011-10-06 12:30:00,32.29,32.31,32.2,32.31,60000.0,19.4259,19.4379,19.3717,19.4379,60000.0
2011-10-06 13:00:00,32.3,32.42,32.28,32.33,83700.0,19.4319,19.5041,19.4198,19.4499,83700.0
2011-10-06 13:30:00,32.33,32.37,32.3,32.32,100900.0,19.4499,19.474,19.4319,19.4439,100900.0
2011-10-06 14:00:00,32.32,32.43,32.27,32.43,113700.0,19.4439,19.5101,19.4138,19.5101,113700.0
2011-10-06 14:30:00,32.42,32.43,32.34,32.41,100000.0,19.5041,19.5101,19.4559,19.498,100000.0
2011-10-06 15:00:00,32.41,32.41,32.32,32.32,175600.0,19.498,19.498,19.4439,19.4439,175600.0
2011-10-06 15:30:00,32.32,32.57,32.32,32.54,585100.0,19.4439,19.5943,19.4439,19.5763,585100.0
2011-10-07 09:30:00,32.73,32.82,32.58,32.79,291600.0,19.6906,19.7447,19.6003,19.7267,291600.0
2011-10-07 10:00:00,32.79,32.83,32.65,32.75,239500.0,19.7267,19.7507,19.6424,19.7026,239500.0
2011-10-07 10:30:00,32.74,32.74,32.55,32.72,153600.0,19.6966,19.6966,19.5823,19.6845,153600.0
2011-10-07 11:00:00,32.72,32.77,32.66,32.77,131700.0,19.6845,19.7146,19.6485,19.7146,131700.0
2011-10-07 11:30:00,32.77,32.8,32.69,32.74,228500.0,19.7146,19.7327,19.6665,19.6966,228500.0
2011-10-07 12:00:00,32.76,32.77,32.39,32.41,418700.0,19.7086,19.7146,19.486,19.498,418700.0
2011-10-07 12:30:00,32.4,32.43,32.24,32.32,329500.0,19.492,19.5101,19.3958,19.4439,329500.0
2011-10-07 13:00:00,32.33,32.37,32.22,32.28,165200.0,19.4499,19.474,19.3837,19.4198,165200.0
2011-10-07 13:30:00,32.27,32.31,32.21,32.29,112400.0,19.4138,19.4379,19.3777,19.4259,112400.0
2011-10-07 14:00:00,32.29,32.31,32.12,32.16,325200.0,19.4259,19.4379,19.3236,19.3476,325200.0
2011-10-07 14:30:00,32.17,32.32,32.16,32.28,367200.0,19.3537,19.4439,19.3476,19.4198,367200.0
2011-10-07 15:00:00,32.3,32.44,32.25,32.44,471400.0,19.4319,19.5161,19.4018,19.5161,471400.0
2011-10-07 15:30:00,32.44,32.48,32.26,32.31,1175300.0,19.5161,19.5402,19.4078,19.4379,1175300.0
2011-10-10 09:30:00,32.72,32.88,32.71,32.77,141900.0,19.6845,19.7808,19.6785,19.7146,141900.0
2011-10-10 10:00:00,32.77,32.86,32.66,32.7,176100.0,19.7146,19.7688,19.6485,19.6725,176100.0
2011-10-10 10:30:00,32.71,32.77,32.67,32.71,170100.0,19.6785,19.7146,19.6545,19.6785,170100.0
2011-10-10 11:00:00,32.71,32.79,32.6,32.7,212300.0,19.6785,19.7267,19.6124,19.6725,212300.0
2011-10-10 11:30:00,32.7,32.77,32.68,32.77,114100.0,19.6725,19.7146,19.6605,19.7146,114100.0
2011-10-10 12:00:00,32.77,32.78,32.69,32.72,109700.0,19.7146,19.7206,19.6665,19.6845,109700.0
2011-10-10 12:30:00,32.73,32.76,32.7,32.72,166400.0,19.6906,19.7086,19.6725,19.6845,166400.0
2011-10-10 13:00:00,32.73,32.79,32.71,32.73,197900.0,19.6906,19.7267,19.6785,19.6906,197900.0
2011-10-10 13:30:00,32.73,32.75,32.69,32.7,174100.0,19.6906,19.7026,19.6665,19.6725,174100.0
2011-10-10 14:00:00,32.71,32.74,32.7,32.72,167600.0,19.6785,19.6966,19.6725,19.6845,167600.0
2011-10-10 14:30:00,32.72,32.73,32.63,32.63,197400.0,19.6845,19.6906,19.6304,19.6304,197400.0
2011-10-10 15:00:00,32.64,32.71,32.61,32.7,289300.0,19.6364,19.6785,19.6184,19.6725,289300.0
2011-10-10 15:30:00,32.7,32.81,32.6,32.81,780400.0,19.6725,19.7387,19.6124,19.7387,780400.0
2011-10-11 09:30:00,32.77,32.82,32.41,32.45,281800.0,19.7146,19.7447,19.498,19.5221,281800.0
2011-10-11 10:00:00,32.43,32.56,32.41,32.49,135900.0,19.5101,19.5883,19.498,19.5462,135900.0
2011-10-11 10:30:00,32.49,32.5,32.34,32.34,146400.0,19.5462,19.5522,19.4559,19.4559,146400.0
2011-10-11 11:00:00,32.35,32.44,32.33,32.42,141500.0,19.462,19.5161,19.4499,19.5041,141500.0
2011-10-11 11:30:00,32.42,32.57,32.41,32.54,176100.0,19.5041,19.5943,19.498,19.5763,176100.0
2011-10-11 12:00:00,32.54,32.55,32.39,32.41,96900.0,19.5763,19.5823,19.486,19.498,96900.0
2011-10-11 12:30:00,32.41,32.5,32.37,32.5,83800.0,19.498,19.5522,19.474,19.5522,83800.0
2011-10-11 13:00:00,32.49,32.67,32.49,32.66,227900.0,19.5462,19.6545,19.5462,19.6485,227900.0
2011-10-11 13:30:00,32.66,32.7,32.52,32.67,222500.0,19.6485,19.6725,19.5642,19.6545,222500.0
2011-10-11 14:00:00,32.66,32.74,32.62,32.7,176900.0,19.6485,19.6966,19.6244,19.6725,176900.0
2011-10-11 14:30:00,32.7,32.82,32.68,32.81,215400.0,19.6725,19.7447,19.6605,19.7387,215400.0
2011-10-11 15:00:00,32.81,32.84,32.76,32.76,274300.0,19.7387,19.7567,19.7086,19.7086,274300.0
2011-10-11 15:30:00,32.76,32.84,32.73,32.81,663400.0,19.7086,19.7567,19.6906,19.7387,663400.0
2011-10-12 09:30:00,33.02,33.02,32.67,32.89,204000.0,19.865,19.865,19.6545,19.7868,204000.0
2011-10-12 10:00:00,32.89,32.99,32.73,32.9,120800.0,19.7868,19.847,19.6906,19.7928,120800.0
2011-10-12 10:30:00,32.9,32.9,32.58,32.64,204100.0,19.7928,19.7928,19.6003,19.6364,204100.0
2011-10-12 11:00:00,32.63,32.65,32.58,32.61,120800.0,19.6304,19.6424,19.6003,19.6184,120800.0
2011-10-12 11:30:00,32.61,32.61,32.49,32.55,241500.0,19.6184,19.6184,19.5462,19.5823,241500.0
2011-10-12 12:00:00,32.56,32.57,32.5,32.53,202800.0,19.5883,19.5943,19.5522,19.5702,202800.0
2011-10-12 12:30:00,32.53,32.59,32.51,32.56,206400.0,19.5702,19.6063,19.5582,19.5883,206400.0
2011-10-12 13:00:00,32.55,32.61,32.54,32.59,351000.0,19.5823,19.6184,19.5763,19.6063,351000.0
2011-10-12 13:30:00,32.6,32.64,32.47,32.48,270800.0,19.6124,19.6364,19.5341,19.5402,270800.0
2011-10-12 14:00:00,32.48,32.53,32.44,32.51,251000.0,19.5402,19.5702,19.5161,19.5582,251000.0
2011-10-12 14:30:00,32.51,32.68,32.51,32.59,264400.0,19.5582,19.6605,19.5582,19.6063,264400.0
2011-10-12 15:00:00,32.58,32.68,32.55,32.66,219100.0,19.6003,19.6605,19.5823,19.6485,219100.0
2011-10-12 15:30:00,32.66,32.77,32.61,32.62,723700.0,19.6485,19.7146,19.6184,19.6244,723700.0
2011-10-13 09:30:00,32.46,32.49,32.26,32.27,316900.0,19.5281,19.5462,19.4078,19.4138,316900.0
2011-10-13 10:00:00,32.26,32.54,32.23,32.47,386000.0,19.4078,19.5763,19.3898,19.5341,386000.0
2011-10-13 10:30:00,32.47,32.63,32.46,32.51,172300.0,19.5341,19.6304,19.5281,19.5582,172300.0
2011-10-13 11:00:00,32.51,32.58,32.43,32.5,156300.0,19.5582,19.6003,19.5101,19.5522,156300.0
2011-10-13 11:30:00,32.5,32.62,32.48,32.59,247100.0,19.5522,19.6244,19.5402,19.6063,247100.0
2011-10-13 12:00:00,32.59,32.6,32.48,32.49,135400.0,19.6063,19.6124,19.5402,19.5462,135400.0
2011-10-13 12:30:00,32.49,32.51,32.45,32.47,149900.0,19.5462,19.5582,19.5221,19.5341,149900.0
2011-10-13 13:00:00,32.47,32.59,32.45,32.56,118400.0,19.5341,19.6063,19.5221,19.5883,118400.0
2011-10-13 13:30:00,32.55,32.64,32.52,32.64,175800.0,19.5823,19.6364,19.5642,19.6364,175800.0
2011-10-13 14:00:00,32.64,32.71,32.62,32.65,233000.0,19.6364,19.6785,19.6244,19.6424,233000.0
2011-10-13 14:30:00,32.65,32.74,32.57,32.69,243500.0,19.6424,19.6966,19.5943,19.6665,243500.0
2011-10-13 15:00:00,32.69,32.7,32.56,32.58,261200.0,19.6665,19.6725,19.5883,19.6003,261200.0
2011-10-13 15:30:00,32.58,32.67,32.52,32.64,659400.0,19.6003,19.6545,19.5642,19.6364,659400.0
2011-10-14 09:30:00,32.92,32.96,32.79,32.9,100000.0,19.8049,19.8289,19.7267,19.7928,100000.0
2011-10-14 10:00:00,32.9,32.94,32.85,32.89,91600.0,19.7928,19.8169,19.7628,19.7868,91600.0
2011-10-14 10:30:00,32.89,32.98,32.89,32.95,101000.0,19.7868,19.841,19.7868,19.8229,101000.0
2011-10-14 11:00:00,32.96,33.0,32.92,32.99,111000.0,19.8289,19.853,19.8049,19.847,111000.0
2011-10-14 11:30:00,32.99,33.03,32.98,33.01,65300.0,19.847,19.871,19.841,19.859,65300.0
2011-10-14 12:00:00,33.0,33.01,32.96,33.01,53100.0,19.853,19.859,19.8289,19.859,53100.0
2011-10-14 12:30:00,33.0,33.02,32.97,32.99,66700.0,19.853,19.865,19.8349,19.847,66700.0
2011-10-14 13:00:00,32.99,33.01,32.93,32.93,41200.0,19.847,19.859,19.8109,19.8109,41200.0
2011-10-14 13:30:00,32.92,32.98,32.9,32.95,41400.0,19.8049,19.841,19.7928,19.8229,41400.0
2011-10-14 14:00:00,32.95,32.98,32.92,32.98,35400.0,19.8229,19.841,19.8049,19.841,35400.0
2011-10-14 14:30:00,32.97,32.98,32.86,32.9,80800.0,19.8349,19.841,19.7688,19.7928,80800.0
2011-10-14 15:00:00,32.89,32.96,32.88,32.96,112700.0,19.7868,19.8289,19.7808,19.8289,112700.0
2011-10-14 15:30:00,32.95,33.09,32.95,33.06,836200.0,19.8229,19.9071,19.8229,19.8891,836200.0
2011-10-17 09:30:00,32.82,33.25,32.82,33.23,242300.0,19.7447,20.0034,19.7447,19.9914,242300.0
2011-10-17 10:00:00,33.23,33.36,33.2,33.3,257700.0,19.9914,20.0696,19.9733,20.0335,257700.0
2011-10-17 10:30:00,33.3,33.34,33.1,33.25,184000.0,20.0335,20.0575,19.9132,20.0034,184000.0
2011-10-17 11:00:00,33.24,33.29,33.19,33.28,62200.0,19.9974,20.0275,19.9673,20.0214,62200.0
2011-10-17 11:30:00,33.28,33.29,33.21,33.23,82500.0,20.0214,20.0275,19.9793,19.9914,82500.0
2011-10-17 12:00:00,33.23,33.34,33.23,33.33,98300.0,19.9914,20.0575,19.9914,20.0515,98300.0
2011-10-17 12:30:00,33.33,33.36,33.23,33.25,94500.0,20.0515,20.0696,19.9914,20.0034,94500.0
2011-10-17 13:00:00,33.25,33.26,33.2,33.23,75400.0,20.0034,20.0094,19.9733,19.9914,75400.0
2011-10-17 13:30:00,33.23,33.24,33.13,33.19,122900.0,19.9914,19.9974,19.9312,19.9673,122900.0
2011-10-17 14:00:00,33.18,33.22,33.13,33.17,93300.0,19.9613,19.9853,19.9312,19.9553,93300.0
2011-10-17 14:30:00,33.16,33.21,33.08,33.21,177100.0,19.9493,19.9793,19.9011,19.9793,177100.0
2011-10-17 15:00:00,33.21,33.23,33.15,33.21,127600.0,19.9793,19.9914,19.9432,19.9793,127600.0
2011-10-17 15:30:00,33.21,33.28,33.12,33.2,562200.0,19.9793,20.0214,19.9252,19.9733,562200.0
2011-10-18 09:30:00,33.11,33.2,33.03,33.03,208800.0,19.9192,19.9733,19.871,19.871,208800.0
2011-10-18 10:00:00,33.02,33.06,32.89,32.94,276700.0,19.865,19.8891,19.7868,19.8169,276700.0
2011-10-18 10:30:00,32.94,33.0,32.87,32.88,257800.0,19.8169,19.853,19.7748,19.7808,257800.0
2011-10-18 11:00:00,32.88,32.9,32.8,32.85,171700.0,19.7808,19.7928,19.7327,19.7628,171700.0
2011-10-18 11:30:00,32.85,32.93,32.84,32.86,290000.0,19.7628,19.8109,19.7567,19.7688,290000.0
2011-10-18 12:00:00,32.86,32.87,32.84,32.86,91700.0,19.7688,19.7748,19.7567,19.7688,91700.0
2011-10-18 12:30:00,32.85,33.0,32.84,32.99,131500.0,19.7628,19.853,19.7567,19.847,131500.0
2011-10-18 13:00:00,32.99,32.99,32.93,32.96,121900.0,19.847,19.847,19.8109,19.8289,121900.0
2011-10-18 13:30:00,32.97,33.06,32.95,33.01,208700.0,19.8349,19.8891,19.8229,19.859,208700.0
2011-10-18 14:00:00,33.01,33.06,32.97,33.01,158900.0,19.859,19.8891,19.8349,19.859,158900.0
2011-10-18 14:30:00,33.01,33.09,32.96,33.01,174300.0,19.859,19.9071,19.8289,19.859,174300.0
2011-10-18 15:00:00,33.01,33.31,33.01,33.07,710200.0,19.859,20.0395,19.859,19.8951,710200.0
2011-10-18 15:30:00,33.07,33.14,32.94,33.02,1074900.0,19.8951,19.9372,19.8169,19.865,1074900.0
2011-10-19 09:30:00,33.07,33.55,33.07,33.55,168300.0,19.8951,20.1839,19.8951,20.1839,168300.0
2011-10-19 10:00:00,33.56,33.61,33.47,33.48,136400.0,20.1899,20.22,20.1358,20.1418,136400.0
2011-10-19 10:30:00,33.48,33.49,33.29,33.33,118000.0,20.1418,20.1478,20.0275,20.0515,118000.0
2011-10-19 11:00:00,33.33,33.43,33.19,33.42,104500.0,20.0515,20.1117,19.9673,20.1057,104500.0
2011-10-19 11:30:00,33.42,33.47,33.37,33.38,63200.0,20.1057,20.1358,20.0756,20.0816,63200.0
2011-10-19 12:00:00,33.39,33.41,33.34,33.37,73100.0,20.0876,20.0997,20.0575,20.0756,73100.0
2011-10-19 12:30:00,33.37,33.45,33.37,33.43,54000.0,20.0756,20.1237,20.0756,20.1117,54000.0
2011-10-19 13:00:00,33.43,33.48,33.36,33.38,67100.0,20.1117,20.1418,20.0696,20.0816,67100.0
2011-10-19 13:30:00,33.37,33.37,33.25,33.32,57000.0,20.0756,20.0756,20.0034,20.0455,57000.0
2011-10-19 14:00:00,33.33,33.33,33.12,33.14,126800.0,20.0515,20.0515,19.9252,19.9372,126800.0
2011-10-19 14:30:00,33.14,33.15,33.05,33.07,144200.0,19.9372,19.9432,19.8831,19.8951,144200.0
2011-10-19 15:00:00,33.07,33.1,33.01,33.02,178600.0,19.8951,19.9132,19.859,19.865,178600.0
2011-10-19 15:30:00,33.02,33.08,32.93,33.03,393900.0,19.865,19.9011,19.8109,19.871,393900.0
2011-10-20 09:30:00,33.12,33.44,33.08,33.41,320500.0,19.9252,20.1177,19.9011,20.0997,320500.0
2011-10-20 10:00:00,33.41,33.55,33.38,33.46,272700.0,20.0997,20.1839,20.0816,20.1297,272700.0
2011-10-20 10:30:00,33.47,33.49,33.23,33.27,204100.0,20.1358,20.1478,19.9914,20.0154,204100.0
2011-10-20 11:00:00,33.25,33.35,33.21,33.33,148000.0,20.0034,20.0636,19.9793,20.0515,148000.0
2011-10-20 11:30:00,33.32,33.36,33.2,33.25,192800.0,20.0455,20.0696,19.9733,20.0034,192800.0
2011-10-20 12:00:00,33.24,33.25,33.13,33.2,130100.0,19.9974,20.0034,19.9312,19.9733,130100.0
2011-10-20 12:30:00,33.19,33.3,33.16,33.28,119900.0,19.9673,20.0335,19.9493,20.0214,119900.0
2011-10-20 13:00:00,33.28,33.46,33.25,33.45,222400.0,20.0214,20.1297,20.0034,20.1237,222400.0
2011-10-20 13:30:00,33.44,33.48,33.34,33.35,178900.0,20.1177,20.1418,20.0575,20.0636,178900.0
2011-10-20 14:00:00,33.35,33.41,33.25,33.31,99600.0,20.0636,20.0997,20.0034,20.0395,99600.0
2011-10-20 14:30:00,33.31,33.54,33.3,33.51,156800.0,20.0395,20.1779,20.0335,20.1598,156800.0
2011-10-20 15:00:00,33.5,33.53,33.37,33.39,182900.0,20.1538,20.1718,20.0756,20.0876,182900.0
2011-10-20 15:30:00,33.38,33.46,33.3,33.42,447500.0,20.0816,20.1297,20.0335,20.1057,447500.0
2011-10-21 09:30:00,33.68,34.01,33.66,33.94,597200.0,20.2621,20.4606,20.2501,20.4185,597200.0
2011-10-21 10:00:00,33.94,34.01,33.89,34.0,212100.0,20.4185,20.4606,20.3884,20.4546,212100.0
2011-10-21 10:30:00,34.01,34.11,34.0,34.1,189900.0,20.4606,20.5208,20.4546,20.5148,189900.0
2011-10-21 11:00:00,34.1,34.15,34.03,34.11,99500.0,20.5148,20.5448,20.4727,20.5208,99500.0
2011-10-21 11:30:00,34.1,34.11,34.01,34.04,90500.0,20.5148,20.5208,20.4606,20.4787,90500.0
2011-10-21 12:00:00,34.04,34.06,33.96,34.06,104000.0,20.4787,20.4907,20.4305,20.4907,104000.0
2011-10-21 12:30:00,34.05,34.07,33.99,34.04,69700.0,20.4847,20.4967,20.4486,20.4787,69700.0
2011-10-21 13:00:00,34.04,34.06,33.97,33.99,84500.0,20.4787,20.4907,20.4366,20.4486,84500.0
2011-10-21 13:30:00,33.99,34.06,33.95,34.05,161800.0,20.4486,20.4907,20.4245,20.4847,161800.0
2011-10-21 14:00:00,34.06,34.12,34.05,34.06,123200.0,20.4907,20.5268,20.4847,20.4907,123200.0
2011-10-21 14:30:00,34.06,34.1,34.02,34.05,140000.0,20.4907,20.5148,20.4666,20.4847,140000.0
2011-10-21 15:00:00,34.05,34.15,34.05,34.07,296800.0,20.4847,20.5448,20.4847,20.4967,296800.0
2011-10-21 15:30:00,34.07,34.15,33.95,34.15,392800.0,20.4967,20.5448,20.4245,20.5448,392800.0
2011-10-24 09:30:00,34.25,34.29,34.05,34.13,362800.0,20.605,20.6291,20.4847,20.5328,362800.0
2011-10-24 10:00:00,34.12,34.27,34.11,34.26,206500.0,20.5268,20.617,20.5208,20.611,206500.0
2011-10-24 10:30:00,34.26,34.26,34.08,34.1,142700.0,20.611,20.611,20.5027,20.5148,142700.0
2011-10-24 11:00:00,34.1,34.31,34.1,34.28,157400.0,20.5148,20.6411,20.5148,20.6231,157400.0
2011-10-24 11:30:00,34.28,34.35,34.24,34.27,125400.0,20.6231,20.6652,20.599,20.617,125400.0
2011-10-24 12:00:00,34.27,34.27,34.17,34.17,149000.0,20.617,20.617,20.5569,20.5569,149000.0
2011-10-24 12:30:00,34.18,34.19,34.02,34.11,90700.0,20.5629,20.5689,20.4666,20.5208,90700.0
2011-10-24 13:00:00,34.12,34.15,34.11,34.14,60000.0,20.5268,20.5448,20.5208,20.5388,60000.0
2011-10-24 13:30:00,34.14,34.25,34.13,34.23,79700.0,20.5388,20.605,20.5328,20.593,79700.0
2011-10-24 14:00:00,34.22,34.29,34.2,34.28,122400.0,20.587,20.6291,20.5749,20.6231,122400.0
2011-10-24 14:30:00,34.27,34.32,34.27,34.32,104100.0,20.617,20.6471,20.617,20.6471,104100.0
2011-10-24 15:00:00,34.31,34.36,34.26,34.3,296200.0,20.6411,20.6712,20.611,20.6351,296200.0
2011-10-24 15:30:00,34.29,34.42,34.27,34.41,602100.0,20.6291,20.7073,20.617,20.7013,602100.0
2011-10-25 09:30:00,34.17,34.39,34.09,34.14,351500.0,20.5569,20.6892,20.5087,20.5388,351500.0
2011-10-25 10:00:00,34.13,34.3,34.03,34.17,180600.0,20.5328,20.6351,20.4727,20.5569,180600.0
2011-10-25 10:30:00,34.16,34.29,34.02,34.04,144200.0,20.5509,20.6291,20.4666,20.4787,144200.0
2011-10-25 11:00:00,34.04,34.1,33.97,33.99,163000.0,20.4787,20.5148,20.4366,20.4486,163000.0
2011-10-25 11:30:00,33.98,34.14,33.97,34.06,117900.0,20.4426,20.5388,20.4366,20.4907,117900.0
2011-10-25 12:00:00,34.06,34.19,34.03,34.18,112400.0,20.4907,20.5689,20.4727,20.5629,112400.0
2011-10-25 12:30:00,34.17,34.17,34.03,34.05,37900.0,20.5569,20.5569,20.4727,20.4847,37900.0
2011-10-25 13:00:00,34.05,34.11,34.04,34.06,70500.0,20.4847,20.5208,20.4787,20.4907,70500.0
2011-10-25 13:30:00,34.05,34.2,33.98,34.19,138700.0,20.4847,20.5749,20.4426,20.5689,138700.0
2011-10-25 14:00:00,34.19,34.21,34.13,34.15,235700.0,20.5689,20.5809,20.5328,20.5448,235700.0
2011-10-25 14:30:00,34.15,34.23,34.15,34.23,153500.0,20.5448,20.593,20.5448,20.593,153500.0
2011-10-25 15:00:00,34.24,34.29,34.12,34.2,326400.0,20.599,20.6291,20.5268,20.5749,326400.0
2011-10-25 15:30:00,34.19,34.23,33.93,33.97,635800.0,20.5689,20.593,20.4125,20.4366,635800.0
2011-10-26 09:30:00,34.4,34.44,34.22,34.29,174400.0,20.6952,20.7193,20.587,20.6291,174400.0
2011-10-26 10:00:00,34.28,34.29,34.1,34.18,134300.0,20.6231,20.6291,20.5148,20.5629,134300.0
2011-10-26 10:30:00,34.18,34.24,34.0,34.13,214600.0,20.5629,20.599,20.4546,20.5328,214600.0
2011-10-26 11:00:00,34.12,34.22,34.11,34.22,97100.0,20.5268,20.587,20.5208,20.587,97100.0
2011-10-26 11:30:00,34.21,34.23,34.15,34.23,75000.0,20.5809,20.593,20.5448,20.593,75000.0
2011-10-26 12:00:00,34.22,34.25,34.16,34.21,97100.0,20.587,20.605,20.5509,20.5809,97100.0
2011-10-26 12:30:00,34.2,34.23,34.13,34.13,50300.0,20.5749,20.593,20.5328,20.5328,50300.0
2011-10-26 13:00:00,34.13,34.14,34.07,34.14,96900.0,20.5328,20.5388,20.4967,20.5388,96900.0
2011-10-26 13:30:00,34.13,34.35,34.13,34.29,222600.0,20.5328,20.6652,20.5328,20.6291,222600.0
2011-10-26 14:00:00,34.31,34.41,34.27,34.33,114300.0,20.6411,20.7013,20.617,20.6531,114300.0
2011-10-26 14:30:00,34.33,34.44,34.27,34.3,125600.0,20.6531,20.7193,20.617,20.6351,125600.0
2011-10-26 15:00:00,34.29,34.41,34.27,34.36,184000.0,20.6291,20.7013,20.617,20.6712,184000.0
2011-10-26 15:30:00,34.36,34.43,34.27,34.32,465600.0,20.6712,20.7133,20.617,20.6471,465600.0
2011-10-27 09:30:00,34.87,34.96,34.67,34.9,269300.0,20.978,21.0321,20.8577,20.996,269300.0
2011-10-27 10:00:00,34.89,34.93,34.71,34.73,165800.0,20.99,21.0141,20.8817,20.8938,165800.0
2011-10-27 10:30:00,34.74,34.83,34.74,34.8,159500.0,20.8998,20.9539,20.8998,20.9359,159500.0
2011-10-27 11:00:00,34.81,34.82,34.65,34.66,166000.0,20.9419,20.9479,20.8456,20.8517,166000.0
2011-10-27 11:30:00,34.66,34.7,34.52,34.68,257600.0,20.8517,20.8757,20.7674,20.8637,257600.0
2011-10-27 12:00:00,34.68,34.82,34.67,34.72,170800.0,20.8637,20.9479,20.8577,20.8878,170800.0
2011-10-27 12:30:00,34.72,34.79,34.61,34.64,258500.0,20.8878,20.9299,20.8216,20.8396,258500.0
2011-10-27 13:00:00,34.63,34.68,34.59,34.63,259100.0,20.8336,20.8637,20.8095,20.8336,259100.0
2011-10-27 13:30:00,34.63,34.71,34.6,34.71,281000.0,20.8336,20.8817,20.8156,20.8817,281000.0
2011-10-27 14:00:00,34.71,34.75,34.55,34.6,339200.0,20.8817,20.9058,20.7855,20.8156,339200.0
2011-10-27 14:30:00,34.61,34.63,34.41,34.42,425200.0,20.8216,20.8336,20.7013,20.7073,425200.0
2011-10-27 15:00:00,34.42,34.65,34.39,34.55,554000.0,20.7073,20.8456,20.6892,20.7855,554000.0
2011-10-27 15:30:00,34.55,34.57,34.29,34.42,1022600.0,20.7855,20.7975,20.6291,20.7073,1022600.0
2011-10-28 09:30:00,34.35,34.45,33.89,34.01,572000.0,20.6652,20.7253,20.3884,20.4606,572000.0
2011-10-28 10:00:00,34.01,34.05,33.86,33.9,283600.0,20.4606,20.4847,20.3704,20.3944,283600.0
2011-10-28 10:30:00,33.91,34.03,33.9,33.99,344800.0,20.4005,20.4727,20.3944,20.4486,344800.0
2011-10-28 11:00:00,33.99,34.1,33.98,33.98,249100.0,20.4486,20.5148,20.4426,20.4426,249100.0
2011-10-28 11:30:00,33.98,34.02,33.9,33.99,160300.0,20.4426,20.4666,20.3944,20.4486,160300.0
2011-10-28 12:00:00,33.99,34.03,33.96,33.98,107700.0,20.4486,20.4727,20.4305,20.4426,107700.0
2011-10-28 12:30:00,33.98,34.03,33.98,34.0,290400.0,20.4426,20.4727,20.4426,20.4546,290400.0
2011-10-28 13:00:00,34.01,34.13,34.0,34.13,257400.0,20.4606,20.5328,20.4546,20.5328,257400.0
2011-10-28 13:30:00,34.13,34.17,34.03,34.16,145300.0,20.5328,20.5569,20.4727,20.5509,145300.0
2011-10-28 14:00:00,34.16,34.17,34.04,34.05,169700.0,20.5509,20.5569,20.4787,20.4847,169700.0
2011-10-28 14:30:00,34.05,34.06,33.96,33.97,275500.0,20.4847,20.4907,20.4305,20.4366,275500.0
2011-10-28 15:00:00,33.97,34.03,33.96,34.01,273900.0,20.4366,20.4727,20.4305,20.4606,273900.0
2011-10-28 15:30:00,34.0,34.01,33.94,33.96,995400.0,20.4546,20.4606,20.4185,20.4305,995400.0
2011-10-31 09:30:00,33.75,34.01,33.71,33.95,277700.0,20.3042,20.4606,20.2801,20.4245,277700.0
2011-10-31 10:00:00,33.95,34.15,33.95,34.13,208300.0,20.4245,20.5448,20.4245,20.5328,208300.0
2011-10-31 10:30:00,34.13,34.17,34.02,34.07,229600.0,20.5328,20.5569,20.4666,20.4967,229600.0
2011-10-31 11:00:00,34.07,34.11,33.95,33.97,196200.0,20.4967,20.5208,20.4245,20.4366,196200.0
2011-10-31 11:30:00,33.97,34.06,33.97,34.02,108500.0,20.4366,20.4907,20.4366,20.4666,108500.0
2011-10-31 12:00:00,34.04,34.15,34.03,34.08,101100.0,20.4787,20.5448,20.4727,20.5027,101100.0
2011-10-31 12:30:00,34.08,34.11,34.04,34.09,129900.0,20.5027,20.5208,20.4787,20.5087,129900.0
2011-10-31 13:00:00,34.09,34.18,34.08,34.17,174300.0,20.5087,20.5629,20.5027,20.5569,174300.0
2011-10-31 13:30:00,34.16,34.2,34.1,34.12,153700.0,20.5509,20.5749,20.5148,20.5268,153700.0
2011-10-31 14:00:00,34.12,34.15,34.06,34.09,113300.0,20.5268,20.5448,20.4907,20.5087,113300.0
2011-10-31 14:30:00,34.09,34.11,34.04,34.11,213400.0,20.5087,20.5208,20.4787,20.5208,213400.0
2011-10-31 15:00:00,34.11,34.11,33.89,33.92,212900.0,20.5208,20.5208,20.3884,20.4065,212900.0
2011-10-31 15:30:00,33.92,34.0,33.71,33.71,505900.0,20.4065,20.4546,20.2801,20.2801,505900.0
2011-11-01 09:30:00,32.59,33.34,32.59,33.29,319900.0,19.6063,20.0575,19.6063,20.0275,319900.0
2011-11-01 10:00:00,33.28,33.47,33.05,33.39,354300.0,20.0214,20.1358,19.8831,20.0876,354300.0
2011-11-01 10:30:00,33.39,33.45,33.19,33.26,248000.0,20.0876,20.1237,19.9673,20.0094,248000.0
2011-11-01 11:00:00,33.26,33.38,33.22,33.23,235100.0,20.0094,20.0816,19.9853,19.9914,235100.0
2011-11-01 11:30:00,33.23,33.3,32.94,32.94,337900.0,19.9914,20.0335,19.8169,19.8169,337900.0
2011-11-01 12:00:00,32.95,33.05,32.88,32.95,234900.0,19.8229,19.8831,19.7808,19.8229,234900.0
2011-11-01 12:30:00,32.95,32.95,32.83,32.85,151900.0,19.8229,19.8229,19.7507,19.7628,151900.0
2011-11-01 13:00:00,32.85,32.9,32.66,32.84,318800.0,19.7628,19.7928,19.6485,19.7567,318800.0
2011-11-01 13:30:00,32.86,32.99,32.69,32.7,332000.0,19.7688,19.847,19.6665,19.6725,332000.0
2011-11-01 14:00:00,32.7,32.87,32.68,32.83,266000.0,19.6725,19.7748,19.6605,19.7507,266000.0
2011-11-01 14:30:00,32.82,32.88,32.76,32.76,273300.0,19.7447,19.7808,19.7086,19.7086,273300.0
2011-11-01 15:00:00,32.76,32.76,32.51,32.6,351300.0,19.7086,19.7086,19.5582,19.6124,351300.0
2011-11-01 15:30:00,32.6,32.7,32.46,32.56,812300.0,19.6124,19.6725,19.5281,19.5883,812300.0
2011-11-02 09:30:00,33.01,33.69,33.01,33.62,500100.0,19.859,20.2681,19.859,20.226,500100.0
2011-11-02 10:00:00,33.61,33.64,33.53,33.57,217500.0,20.22,20.238,20.1718,20.1959,217500.0
2011-11-02 10:30:00,33.57,33.78,33.45,33.76,244400.0,20.1959,20.3222,20.1237,20.3102,244400.0
2011-11-02 11:00:00,33.76,33.8,33.63,33.75,223900.0,20.3102,20.3343,20.232,20.3042,223900.0
2011-11-02 11:30:00,33.74,33.81,33.69,33.8,149500.0,20.2982,20.3403,20.2681,20.3343,149500.0
2011-11-02 12:00:00,33.8,33.83,33.67,33.7,168600.0,20.3343,20.3523,20.2561,20.2741,168600.0
2011-11-02 12:30:00,33.7,33.72,33.43,33.5,185600.0,20.2741,20.2862,20.1117,20.1538,185600.0
2011-11-02 13:00:00,33.5,33.54,33.3,33.41,212400.0,20.1538,20.1779,20.0335,20.0997,212400.0
2011-11-02 13:30:00,33.41,33.51,33.36,33.37,121500.0,20.0997,20.1598,20.0696,20.0756,121500.0
2011-11-02 14:00:00,33.38,33.48,33.33,33.39,183600.0,20.0816,20.1418,20.0515,20.0876,183600.0
2011-11-02 14:30:00,33.39,33.62,33.38,33.58,191000.0,20.0876,20.226,20.0816,20.2019,191000.0
2011-11-02 15:00:00,33.58,33.66,33.56,33.66,249200.0,20.2019,20.2501,20.1899,20.2501,249200.0
2011-11-02 15:30:00,33.66,33.7,33.46,33.57,710600.0,20.2501,20.2741,20.1297,20.1959,710600.0
2011-11-03 09:30:00,33.88,34.14,33.75,33.91,408300.0,20.3824,20.5388,20.3042,20.4005,408300.0
2011-11-03 10:00:00,33.92,33.93,33.79,33.83,481600.0,20.4065,20.4125,20.3283,20.3523,481600.0
2011-11-03 10:30:00,33.82,34.05,33.82,33.82,309800.0,20.3463,20.4847,20.3463,20.3463,309800.0
2011-11-03 11:00:00,33.83,34.08,33.83,34.04,217300.0,20.3523,20.5027,20.3523,20.4787,217300.0
2011-11-03 11:30:00,34.04,34.28,34.04,34.22,369500.0,20.4787,20.6231,20.4787,20.587,369500.0
2011-11-03 12:00:00,34.22,34.36,34.19,34.34,254800.0,20.587,20.6712,20.5689,20.6591,254800.0
2011-11-03 12:30:00,34.34,34.34,34.21,34.27,192100.0,20.6591,20.6591,20.5809,20.617,192100.0
2011-11-03 13:00:00,34.27,34.49,34.27,34.4,227600.0,20.617,20.7494,20.617,20.6952,227600.0
2011-11-03 13:30:00,34.4,34.45,34.34,34.42,225300.0,20.6952,20.7253,20.6591,20.7073,225300.0
2011-11-03 14:00:00,34.42,34.47,34.36,34.39,215100.0,20.7073,20.7374,20.6712,20.6892,215100.0
2011-11-03 14:30:00,34.39,34.4,34.29,34.32,147700.0,20.6892,20.6952,20.6291,20.6471,147700.0
2011-11-03 15:00:00,34.33,34.44,34.3,34.38,332000.0,20.6531,20.7193,20.6351,20.6832,332000.0
2011-11-03 15:30:00,34.39,34.45,34.32,34.37,642900.0,20.6892,20.7253,20.6471,20.6772,642900.0
2011-11-04 09:30:00,34.17,34.17,33.82,33.87,341400.0,20.5569,20.5569,20.3463,20.3764,341400.0
2011-11-04 10:00:00,33.87,33.88,33.7,33.71,219600.0,20.3764,20.3824,20.2741,20.2801,219600.0
2011-11-04 10:30:00,33.71,33.72,33.59,33.67,164100.0,20.2801,20.2862,20.2079,20.2561,164100.0
2011-11-04 11:00:00,33.67,33.71,33.5,33.53,116600.0,20.2561,20.2801,20.1538,20.1718,116600.0
2011-11-04 11:30:00,33.54,33.63,33.5,33.6,119000.0,20.1779,20.232,20.1538,20.214,119000.0
2011-11-04 12:00:00,33.61,33.69,33.6,33.68,64600.0,20.22,20.2681,20.214,20.2621,64600.0
2011-11-04 12:30:00,33.68,33.78,33.6,33.77,125700.0,20.2621,20.3222,20.214,20.3162,125700.0
2011-11-04 13:00:00,33.77,33.93,33.74,33.93,168200.0,20.3162,20.4125,20.2982,20.4125,168200.0
2011-11-04 13:30:00,33.93,33.95,33.84,33.91,113000.0,20.4125,20.4245,20.3583,20.4005,113000.0
2011-11-04 14:00:00,33.91,34.03,33.91,34.01,67100.0,20.4005,20.4727,20.4005,20.4606,67100.0
2011-11-04 14:30:00,34.01,34.03,33.94,33.98,160400.0,20.4606,20.4727,20.4185,20.4426,160400.0
2011-11-04 15:00:00,33.98,33.98,33.84,33.9,131300.0,20.4426,20.4426,20.3583,20.3944,131300.0
2011-11-04 15:30:00,33.9,33.94,33.8,33.9,392800.0,20.3944,20.4185,20.3343,20.3944,392800.0
2011-11-07 09:30:00,34.01,34.12,33.78,34.03,209300.0,20.4606,20.5268,20.3222,20.4727,209300.0
2011-11-07 10:00:00,34.03,34.07,33.93,33.98,155800.0,20.4727,20.4967,20.4125,20.4426,155800.0
2011-11-07 10:30:00,33.98,34.0,33.8,33.81,97600.0,20.4426,20.4546,20.3343,20.3403,97600.0
2011-11-07 11:00:00,33.8,33.93,33.78,33.82,116400.0,20.3343,20.4125,20.3222,20.3463,116400.0
2011-11-07 11:30:00,33.82,33.86,33.79,33.82,84000.0,20.3463,20.3704,20.3283,20.3463,84000.0
2011-11-07 12:00:00,33.81,33.88,33.72,33.73,80900.0,20.3403,20.3824,20.2862,20.2922,80900.0
2011-11-07 12:30:00,33.73,33.81,33.71,33.8,59700.0,20.2922,20.3403,20.2801,20.3343,59700.0
2011-11-07 13:00:00,33.8,33.91,33.8,33.88,86100.0,20.3343,20.4005,20.3343,20.3824,86100.0
2011-11-07 13:30:00,33.88,34.02,33.86,33.98,158700.0,20.3824,20.4666,20.3704,20.4426,158700.0
2011-11-07 14:00:00,33.99,34.05,33.96,34.02,135300.0,20.4486,20.4847,20.4305,20.4666,135300.0
2011-11-07 14:30:00,34.04,34.15,33.99,34.14,128700.0,20.4787,20.5448,20.4486,20.5388,128700.0
2011-11-07 15:00:00,34.14,34.15,34.04,34.04,118800.0,20.5388,20.5448,20.4787,20.4787,118800.0
2011-11-07 15:30:00,34.05,34.18,34.03,34.15,364500.0,20.4847,20.5629,20.4727,20.5448,364500.0
2011-11-08 09:30:00,34.15,34.21,33.89,33.99,242500.0,20.5448,20.5809,20.3884,20.4486,242500.0
2011-11-08 10:00:00,33.99,34.18,33.96,33.99,302800.0,20.4486,20.5629,20.4305,20.4486,302800.0
2011-11-08 10:30:00,34.0,34.1,33.93,33.98,210200.0,20.4546,20.5148,20.4125,20.4426,210200.0
2011-11-08 11:00:00,33.97,33.97,33.75,33.79,164500.0,20.4366,20.4366,20.3042,20.3283,164500.0
2011-11-08 11:30:00,33.79,33.9,33.76,33.84,125200.0,20.3283,20.3944,20.3102,20.3583,125200.0
2011-11-08 12:00:00,33.84,33.95,33.8,33.94,121700.0,20.3583,20.4245,20.3343,20.4185,121700.0
2011-11-08 12:30:00,33.94,34.09,33.93,34.01,115300.0,20.4185,20.5087,20.4125,20.4606,115300.0
2011-11-08 13:00:00,34.01,34.05,33.97,34.02,60200.0,20.4606,20.4847,20.4366,20.4666,60200.0
2011-11-08 13:30:00,34.03,34.16,34.03,34.1,183100.0,20.4727,20.5509,20.4727,20.5148,183100.0
2011-11-08 14:00:00,34.11,34.16,34.04,34.15,139000.0,20.5208,20.5509,20.4787,20.5448,139000.0
2011-11-08 14:30:00,34.15,34.18,34.07,34.08,157700.0,20.5448,20.5629,20.4967,20.5027,157700.0
2011-11-08 15:00:00,34.08,34.16,34.04,34.16,177000.0,20.5027,20.5509,20.4787,20.5509,177000.0
2011-11-08 15:30:00,34.16,34.22,34.12,34.2,534100.0,20.5509,20.587,20.5268,20.5749,534100.0
2011-11-09 09:30:00,33.76,33.77,33.43,33.49,266700.0,20.3102,20.3162,20.1117,20.1478,266700.0
2011-11-09 10:00:00,33.49,33.67,33.49,33.53,131100.0,20.1478,20.2561,20.1478,20.1718,131100.0
2011-11-09 10:30:00,33.53,33.72,33.43,33.67,256900.0,20.1718,20.2862,20.1117,20.2561,256900.0
2011-11-09 11:00:00,33.67,33.7,33.54,33.55,194800.0,20.2561,20.2741,20.1779,20.1839,194800.0
2011-11-09 11:30:00,33.56,33.61,33.5,33.59,274600.0,20.1899,20.22,20.1538,20.2079,274600.0
2011-11-09 12:00:00,33.59,33.59,33.52,33.52,78900.0,20.2079,20.2079,20.1658,20.1658,78900.0
2011-11-09 12:30:00,33.53,33.56,33.46,33.5,159100.0,20.1718,20.1899,20.1297,20.1538,159100.0
2011-11-09 13:00:00,33.5,33.52,33.37,33.41,152700.0,20.1538,20.1658,20.0756,20.0997,152700.0
2011-11-09 13:30:00,33.41,33.41,33.23,33.28,176900.0,20.0997,20.0997,19.9914,20.0214,176900.0
2011-11-09 14:00:00,33.27,33.27,33.01,33.1,204100.0,20.0154,20.0154,19.859,19.9132,204100.0
2011-11-09 14:30:00,33.09,33.16,33.04,33.08,216500.0,19.9071,19.9493,19.8771,19.9011,216500.0
2011-11-09 15:00:00,33.07,33.24,33.05,33.22,290900.0,19.8951,19.9974,19.8831,19.9853,290900.0
2011-11-09 15:30:00,33.22,33.23,33.0,33.08,838100.0,19.9853,19.9914,19.853,19.9011,838100.0
2011-11-10 09:30:00,33.52,33.7,33.49,33.59,300000.0,20.1658,20.2741,20.1478,20.2079,300000.0
2011-11-10 10:00:00,33.58,33.7,33.56,33.63,276400.0,20.2019,20.2741,20.1899,20.232,276400.0
2011-11-10 10:30:00,33.63,33.63,33.44,33.46,358900.0,20.232,20.232,20.1177,20.1297,358900.0
2011-11-10 11:00:00,33.47,33.51,33.38,33.43,169100.0,20.1358,20.1598,20.0816,20.1117,169100.0
2011-11-10 11:30:00,33.43,33.61,33.4,33.59,222800.0,20.1117,20.22,20.0936,20.2079,222800.0
2011-11-10 12:00:00,33.59,33.67,33.55,33.64,135800.0,20.2079,20.2561,20.1839,20.238,135800.0
2011-11-10 12:30:00,33.63,33.83,33.61,33.82,190300.0,20.232,20.3523,20.22,20.3463,190300.0
2011-11-10 13:00:00,33.81,34.0,33.81,33.89,184800.0,20.3403,20.4546,20.3403,20.3884,184800.0
2011-11-10 13:30:00,33.89,33.94,33.78,33.82,110300.0,20.3884,20.4185,20.3222,20.3463,110300.0
2011-11-10 14:00:00,33.82,33.84,33.67,33.71,141500.0,20.3463,20.3583,20.2561,20.2801,141500.0
2011-11-10 14:30:00,33.72,33.72,33.52,33.52,281300.0,20.2862,20.2862,20.1658,20.1658,281300.0
2011-11-10 15:00:00,33.53,33.65,33.52,33.61,211900.0,20.1718,20.244,20.1658,20.22,211900.0
2011-11-10 15:30:00,33.61,33.66,33.51,33.61,523400.0,20.22,20.2501,20.1598,20.22,523400.0
2011-11-11 09:30:00,33.96,34.27,33.96,34.27,236900.0,20.4305,20.617,20.4305,20.617,236900.0
2011-11-11 10:00:00,34.27,34.32,34.15,34.16,165400.0,20.617,20.6471,20.5448,20.5509,165400.0
2011-11-11 10:30:00,34.16,34.22,34.11,34.12,220400.0,20.5509,20.587,20.5208,20.5268,220400.0
2011-11-11 11:00:00,34.12,34.15,34.02,34.04,171700.0,20.5268,20.5448,20.4666,20.4787,171700.0
2011-11-11 11:30:00,34.05,34.05,33.96,34.05,127800.0,20.4847,20.4847,20.4305,20.4847,127800.0
2011-11-11 12:00:00,34.04,34.11,33.98,34.0,140500.0,20.4787,20.5208,20.4426,20.4546,140500.0
2011-11-11 12:30:00,34.0,34.01,33.98,34.0,116300.0,20.4546,20.4606,20.4426,20.4546,116300.0
2011-11-11 13:00:00,34.0,34.05,33.99,34.0,134300.0,20.4546,20.4847,20.4486,20.4546,134300.0
2011-11-11 13:30:00,34.01,34.05,34.01,34.03,79200.0,20.4606,20.4847,20.4606,20.4727,79200.0
2011-11-11 14:00:00,34.03,34.06,34.0,34.03,108100.0,20.4727,20.4907,20.4546,20.4727,108100.0
2011-11-11 14:30:00,34.03,34.06,34.0,34.02,105700.0,20.4727,20.4907,20.4546,20.4666,105700.0
2011-11-11 15:00:00,34.01,34.01,33.98,34.0,173500.0,20.4606,20.4606,20.4426,20.4546,173500.0
2011-11-11 15:30:00,34.01,34.07,33.96,34.04,543400.0,20.4606,20.4967,20.4305,20.4787,543400.0
2011-11-14 09:30:00,33.89,34.05,33.61,33.63,134500.0,20.3884,20.4847,20.22,20.232,134500.0
2011-11-14 10:00:00,33.63,33.67,33.57,33.6,227200.0,20.232,20.2561,20.1959,20.214,227200.0
2011-11-14 10:30:00,33.6,33.64,33.53,33.6,125200.0,20.214,20.238,20.1718,20.214,125200.0
2011-11-14 11:00:00,33.61,33.77,33.6,33.66,139300.0,20.22,20.3162,20.214,20.2501,139300.0
2011-11-14 11:30:00,33.67,33.72,33.52,33.55,108600.0,20.2561,20.2862,20.1658,20.1839,108600.0
2011-11-14 12:00:00,33.55,33.56,33.4,33.41,85300.0,20.1839,20.1899,20.0936,20.0997,85300.0
2011-11-14 12:30:00,33.42,33.48,33.4,33.46,80100.0,20.1057,20.1418,20.0936,20.1297,80100.0
2011-11-14 13:00:00,33.46,33.67,33.44,33.67,120800.0,20.1297,20.2561,20.1177,20.2561,120800.0
2011-11-14 13:30:00,33.68,33.68,33.56,33.56,113000.0,20.2621,20.2621,20.1899,20.1899,113000.0
2011-11-14 14:00:00,33.56,33.62,33.53,33.54,52600.0,20.1899,20.226,20.1718,20.1779,52600.0
2011-11-14 14:30:00,33.54,33.59,33.53,33.54,84600.0,20.1779,20.2079,20.1718,20.1779,84600.0
2011-11-14 15:00:00,33.54,33.6,33.53,33.58,120000.0,20.1779,20.214,20.1718,20.2019,120000.0
2011-11-14 15:30:00,33.57,33.63,33.56,33.61,332700.0,20.1959,20.232,20.1899,20.22,332700.0
2011-11-15 09:30:00,33.39,33.59,33.39,33.44,385400.0,20.0876,20.2079,20.0876,20.1177,385400.0
2011-11-15 10:00:00,33.43,33.52,33.37,33.44,159400.0,20.1117,20.1658,20.0756,20.1177,159400.0
2011-11-15 10:30:00,33.44,33.48,33.3,33.3,178800.0,20.1177,20.1418,20.0335,20.0335,178800.0
2011-11-15 11:00:00,33.31,33.4,33.28,33.3,230200.0,20.0395,20.0936,20.0214,20.0335,230200.0
2011-11-15 11:30:00,33.31,33.32,33.24,33.28,159500.0,20.0395,20.0455,19.9974,20.0214,159500.0
2011-11-15 12:00:00,33.28,33.36,33.28,33.31,171700.0,20.0214,20.0696,20.0214,20.0395,171700.0
2011-11-15 12:30:00,33.31,33.37,33.27,33.33,179900.0,20.0395,20.0756,20.0154,20.0515,179900.0
2011-11-15 13:00:00,33.33,33.38,33.16,33.19,338600.0,20.0515,20.0816,19.9493,19.9673,338600.0
2011-11-15 13:30:00,33.19,33.32,33.19,33.26,154300.0,19.9673,20.0455,19.9673,20.0094,154300.0
2011-11-15 14:00:00,33.27,33.3,33.21,33.25,242200.0,20.0154,20.0335,19.9793,20.0034,242200.0
2011-11-15 14:30:00,33.25,33.36,33.24,33.33,113800.0,20.0034,20.0696,19.9974,20.0515,113800.0
2011-11-15 15:00:00,33.33,33.45,33.33,33.45,151700.0,20.0515,20.1237,20.0515,20.1237,151700.0
2011-11-15 15:30:00,33.45,33.45,33.23,33.24,791300.0,20.1237,20.1237,19.9914,19.9974,791300.0
2011-11-16 09:30:00,33.03,33.04,32.83,32.94,209000.0,19.871,19.8771,19.7507,19.8169,209000.0
2011-11-16 10:00:00,32.94,32.99,32.85,32.86,148400.0,19.8169,19.847,19.7628,19.7688,148400.0
2011-11-16 10:30:00,32.85,33.03,32.82,33.03,138400.0,19.7628,19.871,19.7447,19.871,138400.0
2011-11-16 11:00:00,33.03,33.16,33.03,33.09,206300.0,19.871,19.9493,19.871,19.9071,206300.0
2011-11-16 11:30:00,33.1,33.14,33.07,33.11,159400.0,19.9132,19.9372,19.8951,19.9192,159400.0
2011-11-16 12:00:00,33.1,33.12,32.94,32.97,134000.0,19.9132,19.9252,19.8169,19.8349,134000.0
2011-11-16 12:30:00,32.97,33.07,32.97,33.05,92300.0,19.8349,19.8951,19.8349,19.8831,92300.0
2011-11-16 13:00:00,33.05,33.1,32.96,33.1,80500.0,19.8831,19.9132,19.8289,19.9132,80500.0
2011-11-16 13:30:00,33.1,33.22,33.09,33.12,112400.0,19.9132,19.9853,19.9071,19.9252,112400.0
2011-11-16 14:00:00,33.13,33.14,33.06,33.12,83600.0,19.9312,19.9372,19.8891,19.9252,83600.0
2011-11-16 14:30:00,33.12,33.13,33.01,33.05,117100.0,19.9252,19.9312,19.859,19.8831,117100.0
2011-11-16 15:00:00,33.05,33.05,32.84,32.84,353700.0,19.8831,19.8831,19.7567,19.7567,353700.0
2011-11-16 15:30:00,32.84,32.87,32.71,32.76,1045800.0,19.7567,19.7748,19.6785,19.7086,1045800.0
2011-11-17 09:30:00,32.78,32.85,32.63,32.65,284500.0,19.7206,19.7628,19.6304,19.6424,284500.0
2011-11-17 10:00:00,32.64,32.82,32.62,32.75,261400.0,19.6364,19.7447,19.6244,19.7026,261400.0
2011-11-17 10:30:00,32.75,32.83,32.67,32.73,234300.0,19.7026,19.7507,19.6545,19.6906,234300.0
2011-11-17 11:00:00,32.73,32.76,32.53,32.67,164800.0,19.6906,19.7086,19.5702,19.6545,164800.0
2011-11-17 11:30:00,32.68,32.76,32.65,32.72,108800.0,19.6605,19.7086,19.6424,19.6845,108800.0
2011-11-17 12:00:00,32.73,32.75,32.7,32.71,140500.0,19.6906,19.7026,19.6725,19.6785,140500.0
2011-11-17 12:30:00,32.71,32.72,32.33,32.39,293900.0,19.6785,19.6845,19.4499,19.486,293900.0
2011-11-17 13:00:00,32.4,32.45,32.3,32.41,182700.0,19.492,19.5221,19.4319,19.498,182700.0
2011-11-17 13:30:00,32.42,32.44,32.27,32.4,128100.0,19.5041,19.5161,19.4138,19.492,128100.0
2011-11-17 14:00:00,32.39,32.51,32.38,32.45,186000.0,19.486,19.5582,19.48,19.5221,186000.0
2011-11-17 14:30:00,32.44,32.52,32.37,32.52,184600.0,19.5161,19.5642,19.474,19.5642,184600.0
2011-11-17 15:00:00,32.51,32.58,32.44,32.54,213100.0,19.5582,19.6003,19.5161,19.5763,213100.0
2011-11-17 15:30:00,32.54,32.6,32.45,32.6,412700.0,19.5763,19.6124,19.5221,19.6124,412700.0
2011-11-18 09:30:00,32.82,32.82,32.58,32.75,565400.0,19.7447,19.7447,19.6003,19.7026,565400.0
2011-11-18 10:00:00,32.75,32.75,32.51,32.59,155200.0,19.7026,19.7026,19.5582,19.6063,155200.0
2011-11-18 10:30:00,32.59,32.75,32.57,32.71,78300.0,19.6063,19.7026,19.5943,19.6785,78300.0
2011-11-18 11:00:00,32.7,32.72,32.58,32.64,50700.0,19.6725,19.6845,19.6003,19.6364,50700.0
2011-11-18 11:30:00,32.63,32.7,32.58,32.7,71300.0,19.6304,19.6725,19.6003,19.6725,71300.0
2011-11-18 12:00:00,32.7,32.72,32.58,32.65,111400.0,19.6725,19.6845,19.6003,19.6424,111400.0
2011-11-18 12:30:00,32.65,32.73,32.65,32.7,35400.0,19.6424,19.6906,19.6424,19.6725,35400.0
2011-11-18 13:00:00,32.7,32.75,32.7,32.74,62000.0,19.6725,19.7026,19.6725,19.6966,62000.0
2011-11-18 13:30:00,32.73,32.77,32.7,32.7,145600.0,19.6906,19.7146,19.6725,19.6725,145600.0
2011-11-18 14:00:00,32.71,32.77,32.67,32.68,209100.0,19.6785,19.7146,19.6545,19.6605,209100.0
2011-11-18 14:30:00,32.68,32.69,32.59,32.64,171800.0,19.6605,19.6665,19.6063,19.6364,171800.0
2011-11-18 15:00:00,32.65,32.74,32.65,32.69,165400.0,19.6424,19.6966,19.6424,19.6665,165400.0
2011-11-18 15:30:00,32.69,32.74,32.63,32.68,498000.0,19.6665,19.6966,19.6304,19.6605,498000.0
2011-11-21 09:30:00,32.33,32.44,32.28,32.37,150500.0,19.4499,19.5161,19.4198,19.474,150500.0
2011-11-21 10:00:00,32.37,32.39,32.19,32.21,121100.0,19.474,19.486,19.3657,19.3777,121100.0
2011-11-21 10:30:00,32.22,32.22,32.02,32.08,145700.0,19.3837,19.3837,19.2634,19.2995,145700.0
2011-11-21 11:00:00,32.08,32.14,32.0,32.02,230600.0,19.2995,19.3356,19.2514,19.2634,230600.0
2011-11-21 11:30:00,32.02,32.07,31.93,32.06,134600.0,19.2634,19.2935,19.2093,19.2875,134600.0
2011-11-21 12:00:00,32.05,32.09,32.01,32.02,64200.0,19.2815,19.3055,19.2574,19.2634,64200.0
2011-11-21 12:30:00,32.01,32.02,31.96,31.96,116500.0,19.2574,19.2634,19.2273,19.2273,116500.0
2011-11-21 13:00:00,31.96,32.12,31.96,32.06,74200.0,19.2273,19.3236,19.2273,19.2875,74200.0
2011-11-21 13:30:00,32.06,32.08,32.01,32.05,79500.0,19.2875,19.2995,19.2574,19.2815,79500.0
2011-11-21 14:00:00,32.04,32.22,32.02,32.15,155600.0,19.2755,19.3837,19.2634,19.3416,155600.0
2011-11-21 14:30:00,32.15,32.23,32.12,32.12,117300.0,19.3416,19.3898,19.3236,19.3236,117300.0
2011-11-21 15:00:00,32.12,32.32,32.09,32.3,143500.0,19.3236,19.4439,19.3055,19.4319,143500.0
2011-11-21 15:30:00,32.3,32.33,32.2,32.2,437800.0,19.4319,19.4499,19.3717,19.3717,437800.0
2011-11-22 09:30:00,32.25,32.29,32.1,32.13,240000.0,19.4018,19.4259,19.3116,19.3296,240000.0
2011-11-22 10:00:00,32.13,32.15,31.99,32.09,362100.0,19.3296,19.3416,19.2454,19.3055,362100.0
2011-11-22 10:30:00,32.1,32.1,31.83,31.89,230800.0,19.3116,19.3116,19.1491,19.1852,230800.0
2011-11-22 11:00:00,31.89,31.93,31.81,31.82,206900.0,19.1852,19.2093,19.1371,19.1431,206900.0
2011-11-22 11:30:00,31.83,31.93,31.74,31.86,230300.0,19.1491,19.2093,19.095,19.1672,230300.0
2011-11-22 12:00:00,31.86,32.04,31.78,31.79,316200.0,19.1672,19.2755,19.119,19.1251,316200.0
2011-11-22 12:30:00,31.8,31.98,31.79,31.95,129900.0,19.1311,19.2394,19.1251,19.2213,129900.0
2011-11-22 13:00:00,31.96,32.02,31.94,32.0,199900.0,19.2273,19.2634,19.2153,19.2514,199900.0
2011-11-22 13:30:00,32.0,32.02,31.9,31.91,83800.0,19.2514,19.2634,19.1912,19.1972,83800.0
2011-11-22 14:00:00,31.91,31.96,31.89,31.9,127900.0,19.1972,19.2273,19.1852,19.1912,127900.0
2011-11-22 14:30:00,31.9,31.9,31.8,31.82,126600.0,19.1912,19.1912,19.1311,19.1431,126600.0
2011-11-22 15:00:00,31.83,31.84,31.7,31.82,298600.0,19.1491,19.1551,19.0709,19.1431,298600.0
2011-11-22 15:30:00,31.82,31.86,31.72,31.73,498600.0,19.1431,19.1672,19.0829,19.089,498600.0
2011-11-23 09:30:00,31.51,31.62,31.46,31.48,246400.0,18.9566,19.0228,18.9265,18.9386,246400.0
2011-11-23 10:00:00,31.48,31.52,31.29,31.29,176400.0,18.9386,18.9626,18.8243,18.8243,176400.0
2011-11-23 10:30:00,31.3,31.38,31.26,31.29,111000.0,18.8303,18.8784,18.8062,18.8243,111000.0
2011-11-23 11:00:00,31.29,31.32,31.15,31.15,137500.0,18.8243,18.8423,18.74,18.74,137500.0
2011-11-23 11:30:00,31.14,31.27,31.09,31.24,175200.0,18.734,18.8122,18.7039,18.7942,175200.0
2011-11-23 12:00:00,31.25,31.3,31.24,31.25,169300.0,18.8002,18.8303,18.7942,18.8002,169300.0
2011-11-23 12:30:00,31.24,31.35,31.21,31.35,166900.0,18.7942,18.8603,18.7761,18.8603,166900.0
2011-11-23 13:00:00,31.34,31.35,31.2,31.21,120400.0,18.8543,18.8603,18.7701,18.7761,120400.0
2011-11-23 13:30:00,31.23,31.28,31.15,31.17,114400.0,18.7882,18.8182,18.74,18.7521,114400.0
2011-11-23 14:00:00,31.17,31.21,31.05,31.1,133500.0,18.7521,18.7761,18.6799,18.7099,133500.0
2011-11-23 14:30:00,31.11,31.2,31.11,31.19,296800.0,18.716,18.7701,18.716,18.7641,296800.0
2011-11-23 15:00:00,31.19,31.29,31.16,31.22,443000.0,18.7641,18.8243,18.746,18.7821,443000.0
2011-11-23 15:30:00,31.22,31.43,31.18,31.2,567100.0,18.7821,18.9085,18.7581,18.7701,567100.0
2011-11-25 09:30:00,31.3,31.39,31.18,31.27,153800.0,18.8303,18.8844,18.7581,18.8122,153800.0
2011-11-25 10:00:00,31.27,31.42,31.23,31.33,69200.0,18.8122,18.9025,18.7882,18.8483,69200.0
2011-11-25 10:30:00,31.34,31.38,31.28,31.34,67200.0,18.8543,18.8784,18.8182,18.8543,67200.0
2011-11-25 11:00:00,31.35,31.44,31.3,31.4,76300.0,18.8603,18.9145,18.8303,18.8904,76300.0
2011-11-25 11:30:00,31.39,31.43,31.34,31.37,107100.0,18.8844,18.9085,18.8543,18.8724,107100.0
2011-11-25 12:00:00,31.38,31.38,31.27,31.3,170400.0,18.8784,18.8784,18.8122,18.8303,170400.0
2011-11-25 12:30:00,31.3,31.34,31.21,31.24,217200.0,18.8303,18.8543,18.7761,18.7942,217200.0
2011-11-28 09:30:00,31.89,31.95,31.75,31.84,272500.0,19.1852,19.2213,19.101,19.1551,272500.0
2011-11-28 10:00:00,31.83,31.85,31.65,31.77,183500.0,19.1491,19.1611,19.0408,19.113,183500.0
2011-11-28 10:30:00,31.76,31.83,31.76,31.76,131600.0,19.107,19.1491,19.107,19.107,131600.0
2011-11-28 11:00:00,31.77,31.79,31.69,31.75,81000.0,19.113,19.1251,19.0649,19.101,81000.0
2011-11-28 11:30:00,31.75,31.78,31.68,31.74,75200.0,19.101,19.119,19.0589,19.095,75200.0
2011-11-28 12:00:00,31.73,31.73,31.65,31.66,66000.0,19.089,19.089,19.0408,19.0468,66000.0
2011-11-28 12:30:00,31.65,31.66,31.59,31.61,73800.0,19.0408,19.0468,19.0047,19.0168,73800.0
2011-11-28 13:00:00,31.61,31.69,31.59,31.68,66700.0,19.0168,19.0649,19.0047,19.0589,66700.0
2011-11-28 13:30:00,31.68,31.73,31.61,31.62,102500.0,19.0589,19.089,19.0168,19.0228,102500.0
2011-11-28 14:00:00,31.63,31.69,31.61,31.63,117600.0,19.0288,19.0649,19.0168,19.0288,117600.0
2011-11-28 14:30:00,31.63,31.67,31.53,31.54,91200.0,19.0288,19.0529,18.9686,18.9747,91200.0
2011-11-28 15:00:00,31.54,31.58,31.45,31.51,137900.0,18.9747,18.9987,18.9205,18.9566,137900.0
2011-11-28 15:30:00,31.51,31.62,31.37,31.62,522500.0,18.9566,19.0228,18.8724,19.0228,522500.0
2011-11-29 09:30:00,31.77,31.89,31.7,31.79,228100.0,19.113,19.1852,19.0709,19.1251,228100.0
2011-11-29 10:00:00,31.79,31.98,31.79,31.94,217400.0,19.1251,19.2394,19.1251,19.2153,217400.0
2011-11-29 10:30:00,31.94,31.96,31.83,31.86,213300.0,19.2153,19.2273,19.1491,19.1672,213300.0
2011-11-29 11:00:00,31.86,31.98,31.85,31.94,197000.0,19.1672,19.2394,19.1611,19.2153,197000.0
2011-11-29 11:30:00,31.94,32.05,31.94,32.02,133300.0,19.2153,19.2815,19.2153,19.2634,133300.0
2011-11-29 12:00:00,32.03,32.15,32.01,32.15,102900.0,19.2694,19.3416,19.2574,19.3416,102900.0
2011-11-29 12:30:00,32.15,32.15,32.01,32.06,139400.0,19.3416,19.3416,19.2574,19.2875,139400.0
2011-11-29 13:00:00,32.06,32.13,32.0,32.05,213400.0,19.2875,19.3296,19.2514,19.2815,213400.0
2011-11-29 13:30:00,32.05,32.06,31.88,31.94,165600.0,19.2815,19.2875,19.1792,19.2153,165600.0
2011-11-29 14:00:00,31.93,31.94,31.84,31.91,164900.0,19.2093,19.2153,19.1551,19.1972,164900.0
2011-11-29 14:30:00,31.91,31.99,31.88,31.99,225300.0,19.1972,19.2454,19.1792,19.2454,225300.0
2011-11-29 15:00:00,31.99,32.09,31.98,32.02,340500.0,19.2454,19.3055,19.2394,19.2634,340500.0
2011-11-29 15:30:00,32.02,32.06,31.98,32.01,602800.0,19.2634,19.2875,19.2394,19.2574,602800.0
2011-11-30 09:30:00,32.8,32.85,32.68,32.8,302500.0,19.7327,19.7628,19.6605,19.7327,302500.0
2011-11-30 10:00:00,32.8,32.87,32.71,32.79,331400.0,19.7327,19.7748,19.6785,19.7267,331400.0
2011-11-30 10:30:00,32.78,32.87,32.77,32.87,267500.0,19.7206,19.7748,19.7146,19.7748,267500.0
2011-11-30 11:00:00,32.86,32.87,32.73,32.78,127000.0,19.7688,19.7748,19.6906,19.7206,127000.0
2011-11-30 11:30:00,32.78,32.9,32.76,32.79,158000.0,19.7206,19.7928,19.7086,19.7267,158000.0
2011-11-30 12:00:00,32.8,32.8,32.67,32.67,112400.0,19.7327,19.7327,19.6545,19.6545,112400.0
2011-11-30 12:30:00,32.67,32.74,32.63,32.74,106900.0,19.6545,19.6966,19.6304,19.6966,106900.0
2011-11-30 13:00:00,32.74,32.76,32.68,32.68,97400.0,19.6966,19.7086,19.6605,19.6605,97400.0
2011-11-30 13:30:00,32.68,32.72,32.64,32.69,98000.0,19.6605,19.6845,19.6364,19.6665,98000.0
2011-11-30 14:00:00,32.68,32.75,32.68,32.74,139500.0,19.6605,19.7026,19.6605,19.6966,139500.0
2011-11-30 14:30:00,32.74,32.77,32.66,32.68,207200.0,19.6966,19.7146,19.6485,19.6605,207200.0
2011-11-30 15:00:00,32.67,32.74,32.67,32.74,177100.0,19.6545,19.6966,19.6545,19.6966,177100.0
2011-11-30 15:30:00,32.74,33.0,32.72,32.97,747800.0,19.6966,19.853,19.6845,19.8349,747800.0
2011-12-01 09:30:00,32.76,32.91,32.75,32.87,282900.0,19.7086,19.7989,19.7026,19.7748,282900.0
2011-12-01 10:00:00,32.87,32.95,32.79,32.85,312200.0,19.7748,19.8229,19.7267,19.7628,312200.0
2011-12-01 10:30:00,32.86,32.98,32.84,32.96,203700.0,19.7688,19.841,19.7567,19.8289,203700.0
2011-12-01 11:00:00,32.96,33.0,32.86,32.87,151700.0,19.8289,19.853,19.7688,19.7748,151700.0
2011-12-01 11:30:00,32.87,32.88,32.78,32.84,235400.0,19.7748,19.7808,19.7206,19.7567,235400.0
2011-12-01 12:00:00,32.85,32.9,32.79,32.85,89100.0,19.7628,19.7928,19.7267,19.7628,89100.0
2011-12-01 12:30:00,32.85,32.89,32.76,32.77,49300.0,19.7628,19.7868,19.7086,19.7146,49300.0
2011-12-01 13:00:00,32.77,32.87,32.75,32.86,81300.0,19.7146,19.7748,19.7026,19.7688,81300.0
2011-12-01 13:30:00,32.85,32.91,32.84,32.9,111700.0,19.7628,19.7989,19.7567,19.7928,111700.0
2011-12-01 14:00:00,32.9,32.9,32.78,32.82,64700.0,19.7928,19.7928,19.7206,19.7447,64700.0
2011-12-01 14:30:00,32.81,32.85,32.78,32.79,59700.0,19.7387,19.7628,19.7206,19.7267,59700.0
2011-12-01 15:00:00,32.79,32.82,32.73,32.77,102700.0,19.7267,19.7447,19.6906,19.7146,102700.0
2011-12-01 15:30:00,32.77,32.8,32.59,32.66,397000.0,19.7146,19.7327,19.6063,19.6485,397000.0
2011-12-02 09:30:00,32.88,32.88,32.53,32.54,380900.0,19.7808,19.7808,19.5702,19.5763,380900.0
2011-12-02 10:00:00,32.53,32.67,32.5,32.67,219300.0,19.5702,19.6545,19.5522,19.6545,219300.0
2011-12-02 10:30:00,32.67,32.76,32.66,32.68,148500.0,19.6545,19.7086,19.6485,19.6605,148500.0
2011-12-02 11:00:00,32.69,32.71,32.4,32.42,182300.0,19.6665,19.6785,19.492,19.5041,182300.0
2011-12-02 11:30:00,32.41,32.42,32.22,32.32,168900.0,19.498,19.5041,19.3837,19.4439,168900.0
2011-12-02 12:00:00,32.33,32.42,32.33,32.38,152200.0,19.4499,19.5041,19.4499,19.48,152200.0
2011-12-02 12:30:00,32.37,32.41,32.31,32.4,56500.0,19.474,19.498,19.4379,19.492,56500.0
2011-12-02 13:00:00,32.39,32.39,32.3,32.35,81500.0,19.486,19.486,19.4319,19.462,81500.0
2011-12-02 13:30:00,32.35,32.37,32.29,32.34,60300.0,19.462,19.474,19.4259,19.4559,60300.0
2011-12-02 14:00:00,32.35,32.37,32.26,32.32,71000.0,19.462,19.474,19.4078,19.4439,71000.0
2011-12-02 14:30:00,32.31,32.32,32.26,32.26,80400.0,19.4379,19.4439,19.4078,19.4078,80400.0
2011-12-02 15:00:00,32.26,32.33,32.26,32.33,110500.0,19.4078,19.4499,19.4078,19.4499,110500.0
2011-12-02 15:30:00,32.33,32.37,32.24,32.26,505300.0,19.4499,19.474,19.3958,19.4078,505300.0
2011-12-05 09:30:00,32.7,32.78,32.49,32.54,248100.0,19.6725,19.7206,19.5462,19.5763,248100.0
2011-12-05 10:00:00,32.55,32.59,32.44,32.5,237300.0,19.5823,19.6063,19.5161,19.5522,237300.0
2011-12-05 10:30:00,32.49,32.55,32.48,32.54,163200.0,19.5462,19.5823,19.5402,19.5763,163200.0
2011-12-05 11:00:00,32.54,32.61,32.51,32.6,309700.0,19.5763,19.6184,19.5582,19.6124,309700.0
2011-12-05 11:30:00,32.6,32.71,32.59,32.62,242000.0,19.6124,19.6785,19.6063,19.6244,242000.0
2011-12-05 12:00:00,32.61,32.62,32.56,32.57,192700.0,19.6184,19.6244,19.5883,19.5943,192700.0
2011-12-05 12:30:00,32.56,32.69,32.56,32.67,156900.0,19.5883,19.6665,19.5883,19.6545,156900.0
2011-12-05 13:00:00,32.66,32.67,32.61,32.65,172500.0,19.6485,19.6545,19.6184,19.6424,172500.0
2011-12-05 13:30:00,32.65,32.67,32.48,32.5,275100.0,19.6424,19.6545,19.5402,19.5522,275100.0
2011-12-05 14:00:00,32.49,32.51,32.37,32.41,260700.0,19.5462,19.5582,19.474,19.498,260700.0
2011-12-05 14:30:00,32.41,32.53,32.35,32.52,183800.0,19.498,19.5702,19.462,19.5642,183800.0
2011-12-05 15:00:00,32.51,32.57,32.35,32.4,273300.0,19.5582,19.5943,19.462,19.492,273300.0
2011-12-05 15:30:00,32.4,32.57,32.37,32.56,580900.0,19.492,19.5943,19.474,19.5883,580900.0
2011-12-06 09:30:00,32.69,32.72,32.48,32.5,181800.0,19.6665,19.6845,19.5402,19.5522,181800.0
2011-12-06 10:00:00,32.5,32.76,32.5,32.67,451000.0,19.5522,19.7086,19.5522,19.6545,451000.0
2011-12-06 10:30:00,32.67,32.71,32.65,32.65,308800.0,19.6545,19.6785,19.6424,19.6424,308800.0
2011-12-06 11:00:00,32.65,32.67,32.56,32.63,237900.0,19.6424,19.6545,19.5883,19.6304,237900.0
2011-12-06 11:30:00,32.63,32.73,32.62,32.72,164400.0,19.6304,19.6906,19.6244,19.6845,164400.0
2011-12-06 12:00:00,32.72,32.78,32.7,32.74,264900.0,19.6845,19.7206,19.6725,19.6966,264900.0
2011-12-06 12:30:00,32.73,32.81,32.73,32.8,119300.0,19.6906,19.7387,19.6906,19.7327,119300.0
2011-12-06 13:00:00,32.79,32.83,32.76,32.82,217400.0,19.7267,19.7507,19.7086,19.7447,217400.0
2011-12-06 13:30:00,32.81,32.81,32.76,32.78,145000.0,19.7387,19.7387,19.7086,19.7206,145000.0
2011-12-06 14:00:00,32.78,32.78,32.71,32.78,130300.0,19.7206,19.7206,19.6785,19.7206,130300.0
2011-12-06 14:30:00,32.77,32.85,32.77,32.8,236800.0,19.7146,19.7628,19.7146,19.7327,236800.0
2011-12-06 15:00:00,32.81,32.85,32.78,32.78,317000.0,19.7387,19.7628,19.7206,19.7206,317000.0
2011-12-06 15:30:00,32.78,32.79,32.66,32.68,418500.0,19.7206,19.7267,19.6485,19.6605,418500.0
2011-12-07 09:30:00,32.02,32.19,31.75,31.93,504300.0,19.4692,19.5725,19.305,19.4144,504300.0
2011-12-07 10:00:00,31.92,31.93,31.73,31.73,381900.0,19.4083,19.4144,19.2928,19.2928,381900.0
2011-12-07 10:30:00,31.73,31.81,31.71,31.8,237900.0,19.2928,19.3415,19.2807,19.3354,237900.0
2011-12-07 11:00:00,31.8,31.96,31.79,31.93,334700.0,19.3354,19.4327,19.3293,19.4144,334700.0
2011-12-07 11:30:00,31.94,32.01,31.89,32.0,370600.0,19.4205,19.4631,19.3901,19.457,370600.0
2011-12-07 12:00:00,31.99,32.06,31.99,32.05,152300.0,19.4509,19.4935,19.4509,19.4874,152300.0
2011-12-07 12:30:00,32.05,32.1,32.04,32.05,146700.0,19.4874,19.5178,19.4813,19.4874,146700.0
2011-12-07 13:00:00,32.05,32.08,31.98,32.03,120400.0,19.4874,19.5056,19.4448,19.4752,120400.0
2011-12-07 13:30:00,32.04,32.07,31.99,32.01,70200.0,19.4813,19.4996,19.4509,19.4631,70200.0
2011-12-07 14:00:00,32.02,32.09,32.02,32.09,141800.0,19.4692,19.5117,19.4692,19.5117,141800.0
2011-12-07 14:30:00,32.09,32.1,31.99,32.01,161400.0,19.5117,19.5178,19.4509,19.4631,161400.0
2011-12-07 15:00:00,32.02,32.1,32.01,32.07,236200.0,19.4692,19.5178,19.4631,19.4996,236200.0
2011-12-07 15:30:00,32.08,32.25,32.05,32.08,894600.0,19.5056,19.609,19.4874,19.5056,894600.0
2011-12-08 09:30:00,31.99,32.07,31.79,31.84,187500.0,19.4509,19.4996,19.3293,19.3597,187500.0
2011-12-08 10:00:00,31.84,31.89,31.75,31.84,164400.0,19.3597,19.3901,19.305,19.3597,164400.0
2011-12-08 10:30:00,31.85,31.91,31.75,31.76,141500.0,19.3658,19.4023,19.305,19.3111,141500.0
2011-12-08 11:00:00,31.76,31.77,31.63,31.63,147500.0,19.3111,19.3171,19.232,19.232,147500.0
2011-12-08 11:30:00,31.63,31.7,31.51,31.59,250000.0,19.232,19.2746,19.1591,19.2077,250000.0
2011-12-08 12:00:00,31.59,31.63,31.51,31.61,137200.0,19.2077,19.232,19.1591,19.2199,137200.0
2011-12-08 12:30:00,31.61,31.63,31.55,31.56,107300.0,19.2199,19.232,19.1834,19.1895,107300.0
2011-12-08 13:00:00,31.55,31.6,31.47,31.57,119800.0,19.1834,19.2138,19.1347,19.1955,119800.0
2011-12-08 13:30:00,31.56,31.61,31.55,31.59,98000.0,19.1895,19.2199,19.1834,19.2077,98000.0
2011-12-08 14:00:00,31.59,31.61,31.5,31.55,102400.0,19.2077,19.2199,19.153,19.1834,102400.0
2011-12-08 14:30:00,31.54,31.69,31.53,31.64,137000.0,19.1773,19.2685,19.1712,19.2381,137000.0
2011-12-08 15:00:00,31.65,31.84,31.63,31.82,206100.0,19.2442,19.3597,19.232,19.3475,206100.0
2011-12-08 15:30:00,31.82,31.93,31.47,31.55,564900.0,19.3475,19.4144,19.1347,19.1834,564900.0
2011-12-09 09:30:00,31.69,31.75,31.53,31.66,294800.0,19.2685,19.305,19.1712,19.2503,294800.0
2011-12-09 10:00:00,31.65,31.66,31.47,31.48,275700.0,19.2442,19.2503,19.1347,19.1408,275700.0
2011-12-09 10:30:00,31.48,31.51,31.36,31.42,165300.0,19.1408,19.1591,19.0679,19.1043,165300.0
2011-12-09 11:00:00,31.43,31.63,31.43,31.56,197800.0,19.1104,19.232,19.1104,19.1895,197800.0
2011-12-09 11:30:00,31.57,31.66,31.55,31.55,97300.0,19.1955,19.2503,19.1834,19.1834,97300.0
2011-12-09 12:00:00,31.56,31.68,31.56,31.62,74100.0,19.1895,19.2624,19.1895,19.2259,74100.0
2011-12-09 12:30:00,31.62,31.71,31.6,31.69,105300.0,19.2259,19.2807,19.2138,19.2685,105300.0
2011-12-09 13:00:00,31.69,31.71,31.63,31.71,74100.0,19.2685,19.2807,19.232,19.2807,74100.0
2011-12-09 13:30:00,31.7,31.72,31.64,31.65,69900.0,19.2746,19.2867,19.2381,19.2442,69900.0
2011-12-09 14:00:00,31.65,31.66,31.57,31.64,103800.0,19.2442,19.2503,19.1955,19.2381,103800.0
2011-12-09 14:30:00,31.64,31.76,31.64,31.76,100100.0,19.2381,19.3111,19.2381,19.3111,100100.0
2011-12-09 15:00:00,31.74,31.77,31.67,31.76,117200.0,19.2989,19.3171,19.2563,19.3111,117200.0
2011-12-09 15:30:00,31.77,31.79,31.68,31.72,387500.0,19.3171,19.3293,19.2624,19.2867,387500.0
2011-12-12 09:30:00,31.5,31.65,31.49,31.57,124700.0,19.153,19.2442,19.1469,19.1955,124700.0
2011-12-12 10:00:00,31.58,31.7,31.49,31.54,174100.0,19.2016,19.2746,19.1469,19.1773,174100.0
2011-12-12 10:30:00,31.54,31.55,31.47,31.52,103800.0,19.1773,19.1834,19.1347,19.1651,103800.0
2011-12-12 11:00:00,31.52,31.52,31.37,31.47,146700.0,19.1651,19.1651,19.0739,19.1347,146700.0
2011-12-12 11:30:00,31.47,31.48,31.24,31.31,157600.0,19.1347,19.1408,18.9949,19.0374,157600.0
2011-12-12 12:00:00,31.31,31.35,31.24,31.3,76900.0,19.0374,19.0618,18.9949,19.0314,76900.0
2011-12-12 12:30:00,31.31,31.31,31.21,31.22,118600.0,19.0374,19.0374,18.9766,18.9827,118600.0
2011-12-12 13:00:00,31.22,31.33,31.22,31.31,116800.0,18.9827,19.0496,18.9827,19.0374,116800.0
2011-12-12 13:30:00,31.31,31.34,31.29,31.3,85500.0,19.0374,19.0557,19.0253,19.0314,85500.0
2011-12-12 14:00:00,31.29,31.34,31.2,31.31,119700.0,19.0253,19.0557,18.9706,19.0374,119700.0
2011-12-12 14:30:00,31.3,31.36,31.25,31.34,97400.0,19.0314,19.0679,19.001,19.0557,97400.0
2011-12-12 15:00:00,31.34,31.37,31.28,31.37,127300.0,19.0557,19.0739,19.0192,19.0739,127300.0
2011-12-12 15:30:00,31.37,31.46,31.34,31.43,445900.0,19.0739,19.1287,19.0557,19.1104,445900.0
2011-12-13 09:30:00,31.53,31.84,31.53,31.84,148100.0,19.1712,19.3597,19.1712,19.3597,148100.0
2011-12-13 10:00:00,31.86,31.94,31.77,31.78,155900.0,19.3719,19.4205,19.3171,19.3232,155900.0
2011-12-13 10:30:00,31.78,31.79,31.68,31.73,58300.0,19.3232,19.3293,19.2624,19.2928,58300.0
2011-12-13 11:00:00,31.72,31.74,31.64,31.74,89900.0,19.2867,19.2989,19.2381,19.2989,89900.0
2011-12-13 11:30:00,31.73,31.75,31.69,31.74,52100.0,19.2928,19.305,19.2685,19.2989,52100.0
2011-12-13 12:00:00,31.74,31.75,31.72,31.74,45300.0,19.2989,19.305,19.2867,19.2989,45300.0
2011-12-13 12:30:00,31.74,31.8,31.66,31.8,67900.0,19.2989,19.3354,19.2503,19.3354,67900.0
2011-12-13 13:00:00,31.79,31.84,31.75,31.8,71500.0,19.3293,19.3597,19.305,19.3354,71500.0
2011-12-13 13:30:00,31.81,31.88,31.77,31.88,65200.0,19.3415,19.384,19.3171,19.384,65200.0
2011-12-13 14:00:00,31.88,31.92,31.73,31.86,123200.0,19.384,19.4083,19.2928,19.3719,123200.0
2011-12-13 14:30:00,31.86,31.86,31.62,31.66,204800.0,19.3719,19.3719,19.2259,19.2503,204800.0
2011-12-13 15:00:00,31.66,31.69,31.43,31.48,541600.0,19.2503,19.2685,19.1104,19.1408,541600.0
2011-12-13 15:30:00,31.47,31.51,31.35,31.49,828800.0,19.1347,19.1591,19.0618,19.1469,828800.0
2011-12-14 09:30:00,31.49,31.68,31.35,31.4,269700.0,19.1469,19.2624,19.0618,19.0922,269700.0
2011-12-14 10:00:00,31.39,31.43,31.3,31.33,182900.0,19.0861,19.1104,19.0314,19.0496,182900.0
2011-12-14 10:30:00,31.33,31.37,31.14,31.18,189200.0,19.0496,19.0739,18.9341,18.9584,189200.0
2011-12-14 11:00:00,31.17,31.29,31.17,31.26,136800.0,18.9523,19.0253,18.9523,19.007,136800.0
2011-12-14 11:30:00,31.27,31.34,31.19,31.25,208400.0,19.0131,19.0557,18.9645,19.001,208400.0
2011-12-14 12:00:00,31.25,31.31,31.22,31.31,169200.0,19.001,19.0374,18.9827,19.0374,169200.0
2011-12-14 12:30:00,31.31,31.35,31.29,31.32,115000.0,19.0374,19.0618,19.0253,19.0435,115000.0
2011-12-14 13:00:00,31.33,31.35,31.19,31.21,140300.0,19.0496,19.0618,18.9645,18.9766,140300.0
2011-12-14 13:30:00,31.22,31.25,31.07,31.1,123100.0,18.9827,19.001,18.8915,18.9098,123100.0
2011-12-14 14:00:00,31.11,31.2,31.08,31.2,134800.0,18.9158,18.9706,18.8976,18.9706,134800.0
2011-12-14 14:30:00,31.2,31.2,31.08,31.11,163800.0,18.9706,18.9706,18.8976,18.9158,163800.0
2011-12-14 15:00:00,31.1,31.17,31.05,31.15,234100.0,18.9098,18.9523,18.8794,18.9402,234100.0
2011-12-14 15:30:00,31.15,31.16,31.05,31.06,698800.0,18.9402,18.9462,18.8794,18.8854,698800.0
2011-12-15 09:30:00,31.35,31.55,31.33,31.54,362800.0,19.0618,19.1834,19.0496,19.1773,362800.0
2011-12-15 10:00:00,31.53,31.59,31.39,31.53,216600.0,19.1712,19.2077,19.0861,19.1712,216600.0
2011-12-15 10:30:00,31.53,31.54,31.38,31.43,183900.0,19.1712,19.1773,19.08,19.1104,183900.0
2011-12-15 11:00:00,31.44,31.62,31.44,31.59,215100.0,19.1165,19.2259,19.1165,19.2077,215100.0
2011-12-15 11:30:00,31.59,31.62,31.51,31.54,97300.0,19.2077,19.2259,19.1591,19.1773,97300.0
2011-12-15 12:00:00,31.55,31.68,31.55,31.66,73200.0,19.1834,19.2624,19.1834,19.2503,73200.0
2011-12-15 12:30:00,31.67,31.7,31.64,31.7,166900.0,19.2563,19.2746,19.2381,19.2746,166900.0
2011-12-15 13:00:00,31.7,31.78,31.69,31.74,127500.0,19.2746,19.3232,19.2685,19.2989,127500.0
2011-12-15 13:30:00,31.74,31.76,31.66,31.74,116800.0,19.2989,19.3111,19.2503,19.2989,116800.0
2011-12-15 14:00:00,31.74,31.82,31.73,31.79,87500.0,19.2989,19.3475,19.2928,19.3293,87500.0
2011-12-15 14:30:00,31.79,31.8,31.7,31.76,82200.0,19.3293,19.3354,19.2746,19.3111,82200.0
2011-12-15 15:00:00,31.76,31.88,31.76,31.84,155200.0,19.3111,19.384,19.3111,19.3597,155200.0
2011-12-15 15:30:00,31.85,31.9,31.77,31.83,538900.0,19.3658,19.3962,19.3171,19.3536,538900.0
2011-12-16 09:30:00,31.95,32.01,31.77,31.84,638800.0,19.4266,19.4631,19.3171,19.3597,638800.0
2011-12-16 10:00:00,31.84,31.9,31.74,31.78,178100.0,19.3597,19.3962,19.2989,19.3232,178100.0
2011-12-16 10:30:00,31.78,31.8,31.71,31.71,84100.0,19.3232,19.3354,19.2807,19.2807,84100.0
2011-12-16 11:00:00,31.71,31.74,31.65,31.67,364600.0,19.2807,19.2989,19.2442,19.2563,364600.0
2011-12-16 11:30:00,31.68,31.7,31.51,31.51,198600.0,19.2624,19.2746,19.1591,19.1591,198600.0
2011-12-16 12:00:00,31.51,31.51,31.45,31.48,124000.0,19.1591,19.1591,19.1226,19.1408,124000.0
2011-12-16 12:30:00,31.48,31.49,31.37,31.42,225000.0,19.1408,19.1469,19.0739,19.1043,225000.0
2011-12-16 13:00:00,31.42,31.51,31.41,31.48,151300.0,19.1043,19.1591,19.0983,19.1408,151300.0
2011-12-16 13:30:00,31.49,31.5,31.38,31.38,131000.0,19.1469,19.153,19.08,19.08,131000.0
2011-12-16 14:00:00,31.38,31.39,31.27,31.31,143300.0,19.08,19.0861,19.0131,19.0374,143300.0
2011-12-16 14:30:00,31.31,31.37,31.29,31.32,173500.0,19.0374,19.0739,19.0253,19.0435,173500.0
2011-12-16 15:00:00,31.32,31.38,31.31,31.33,204100.0,19.0435,19.08,19.0374,19.0496,204100.0
2011-12-16 15:30:00,31.33,31.37,31.22,31.29,878600.0,19.0496,19.0739,18.9827,19.0253,878600.0
2011-12-19 09:30:00,31.45,31.64,31.36,31.4,201300.0,19.1226,19.2381,19.0679,19.0922,201300.0
2011-12-19 10:00:00,31.4,31.41,31.33,31.34,139100.0,19.0922,19.0983,19.0496,19.0557,139100.0
2011-12-19 10:30:00,31.35,31.38,31.21,31.24,124500.0,19.0618,19.08,18.9766,18.9949,124500.0
2011-12-19 11:00:00,31.24,31.26,31.09,31.09,107400.0,18.9949,19.007,18.9037,18.9037,107400.0
2011-12-19 11:30:00,31.09,31.1,30.99,30.99,347600.0,18.9037,18.9098,18.8429,18.8429,347600.0
2011-12-19 12:00:00,30.99,31.03,30.96,30.98,161500.0,18.8429,18.8672,18.8246,18.8368,161500.0
2011-12-19 12:30:00,30.98,30.98,30.83,30.84,116500.0,18.8368,18.8368,18.7456,18.7517,116500.0
2011-12-19 13:00:00,30.84,30.89,30.82,30.83,133400.0,18.7517,18.7821,18.7395,18.7456,133400.0
2011-12-19 13:30:00,30.83,30.91,30.82,30.86,224500.0,18.7456,18.7942,18.7395,18.7638,224500.0
2011-12-19 14:00:00,30.86,30.91,30.86,30.9,108600.0,18.7638,18.7942,18.7638,18.7882,108600.0
2011-12-19 14:30:00,30.9,30.91,30.84,30.91,192900.0,18.7882,18.7942,18.7517,18.7942,192900.0
2011-12-19 15:00:00,30.91,30.91,30.74,30.74,315700.0,18.7942,18.7942,18.6909,18.6909,315700.0
2011-12-19 15:30:00,30.74,30.79,30.6,30.63,959300.0,18.6909,18.7213,18.6057,18.624,959300.0
2011-12-20 09:30:00,31.06,31.08,30.9,30.92,328800.0,18.8854,18.8976,18.7882,18.8003,328800.0
2011-12-20 10:00:00,30.92,31.09,30.91,31.05,228200.0,18.8003,18.9037,18.7942,18.8794,228200.0
2011-12-20 10:30:00,31.05,31.11,31.04,31.07,168100.0,18.8794,18.9158,18.8733,18.8915,168100.0
2011-12-20 11:00:00,31.07,31.11,30.93,30.95,216800.0,18.8915,18.9158,18.8064,18.8186,216800.0
2011-12-20 11:30:00,30.95,30.96,30.79,30.89,281900.0,18.8186,18.8246,18.7213,18.7821,281900.0
2011-12-20 12:00:00,30.89,30.98,30.83,30.98,142300.0,18.7821,18.8368,18.7456,18.8368,142300.0
2011-12-20 12:30:00,30.98,31.09,30.95,30.99,165900.0,18.8368,18.9037,18.8186,18.8429,165900.0
2011-12-20 13:00:00,30.99,31.14,30.99,31.1,158700.0,18.8429,18.9341,18.8429,18.9098,158700.0
2011-12-20 13:30:00,31.11,31.14,31.05,31.14,103000.0,18.9158,18.9341,18.8794,18.9341,103000.0
2011-12-20 14:00:00,31.14,31.19,31.13,31.14,92400.0,18.9341,18.9645,18.928,18.9341,92400.0
2011-12-20 14:30:00,31.15,31.27,31.15,31.17,153700.0,18.9402,19.0131,18.9402,18.9523,153700.0
2011-12-20 15:00:00,31.17,31.28,31.16,31.25,218300.0,18.9523,19.0192,18.9462,19.001,218300.0
2011-12-20 15:30:00,31.25,31.3,31.2,31.27,562500.0,19.001,19.0314,18.9706,19.0131,562500.0
2011-12-21 09:30:00,31.3,31.5,31.29,31.36,225000.0,19.0314,19.153,19.0253,19.0679,225000.0
2011-12-21 10:00:00,31.37,31.45,31.36,31.36,182500.0,19.0739,19.1226,19.0679,19.0679,182500.0
2011-12-21 10:30:00,31.35,31.39,31.3,31.32,223200.0,19.0618,19.0861,19.0314,19.0435,223200.0
2011-12-21 11:00:00,31.32,31.41,31.31,31.35,121200.0,19.0435,19.0983,19.0374,19.0618,121200.0
2011-12-21 11:30:00,31.35,31.39,31.3,31.31,156500.0,19.0618,19.0861,19.0314,19.0374,156500.0
2011-12-21 12:00:00,31.32,31.42,31.21,31.33,296000.0,19.0435,19.1043,18.9766,19.0496,296000.0
2011-12-21 12:30:00,31.33,31.5,31.32,31.49,134100.0,19.0496,19.153,19.0435,19.1469,134100.0
2011-12-21 13:00:00,31.49,31.65,31.49,31.52,150600.0,19.1469,19.2442,19.1469,19.1651,150600.0
2011-12-21 13:30:00,31.51,31.57,31.47,31.52,195700.0,19.1591,19.1955,19.1347,19.1651,195700.0
2011-12-21 14:00:00,31.52,31.66,31.52,31.54,158000.0,19.1651,19.2503,19.1651,19.1773,158000.0
2011-12-21 14:30:00,31.53,31.61,31.5,31.59,189800.0,19.1712,19.2199,19.153,19.2077,189800.0
2011-12-21 15:00:00,31.59,31.68,31.59,31.65,197400.0,19.2077,19.2624,19.2077,19.2442,197400.0
2011-12-21 15:30:00,31.66,31.68,31.56,31.67,744100.0,19.2503,19.2624,19.1895,19.2563,744100.0
2011-12-22 09:30:00,31.77,31.89,31.67,31.84,198000.0,19.3171,19.3901,19.2563,19.3597,198000.0
2011-12-22 10:00:00,31.85,31.91,31.83,31.87,123700.0,19.3658,19.4023,19.3536,19.3779,123700.0
2011-12-22 10:30:00,31.87,31.99,31.85,31.93,221200.0,19.3779,19.4509,19.3658,19.4144,221200.0
2011-12-22 11:00:00,31.93,31.99,31.9,31.96,169100.0,19.4144,19.4509,19.3962,19.4327,169100.0
2011-12-22 11:30:00,31.96,32.0,31.95,32.0,127000.0,19.4327,19.457,19.4266,19.457,127000.0
2011-12-22 12:00:00,31.99,32.13,31.98,32.13,137200.0,19.4509,19.536,19.4448,19.536,137200.0
2011-12-22 12:30:00,32.12,32.2,32.1,32.13,202100.0,19.53,19.5786,19.5178,19.536,202100.0
2011-12-22 13:00:00,32.13,32.21,32.12,32.2,108500.0,19.536,19.5847,19.53,19.5786,108500.0
2011-12-22 13:30:00,32.21,32.25,32.18,32.24,159900.0,19.5847,19.609,19.5664,19.6029,159900.0
2011-12-22 14:00:00,32.23,32.23,32.13,32.13,159400.0,19.5968,19.5968,19.536,19.536,159400.0
2011-12-22 14:30:00,32.14,32.2,32.14,32.18,161400.0,19.5421,19.5786,19.5421,19.5664,161400.0
2011-12-22 15:00:00,32.18,32.21,32.13,32.18,229800.0,19.5664,19.5847,19.536,19.5664,229800.0
2011-12-22 15:30:00,32.18,32.21,32.1,32.17,512400.0,19.5664,19.5847,19.5178,19.5604,512400.0
2011-12-23 09:30:00,32.36,32.51,32.24,32.49,282400.0,19.6759,19.7671,19.6029,19.7549,282400.0
2011-12-23 10:00:00,32.49,32.67,32.46,32.67,247100.0,19.7549,19.8644,19.7367,19.8644,247100.0
2011-12-23 10:30:00,32.67,32.69,32.53,32.58,102900.0,19.8644,19.8765,19.7792,19.8096,102900.0
2011-12-23 11:00:00,32.59,32.66,32.56,32.66,164400.0,19.8157,19.8583,19.7975,19.8583,164400.0
2011-12-23 11:30:00,32.66,32.71,32.59,32.63,137100.0,19.8583,19.8887,19.8157,19.8401,137100.0
2011-12-23 12:00:00,32.63,32.69,32.58,32.59,103600.0,19.8401,19.8765,19.8096,19.8157,103600.0
2011-12-23 12:30:00,32.59,32.65,32.57,32.58,80800.0,19.8157,19.8522,19.8036,19.8096,80800.0
2011-12-23 13:00:00,32.58,32.59,32.56,32.56,27500.0,19.8096,19.8157,19.7975,19.7975,27500.0
2011-12-23 13:30:00,32.56,32.59,32.55,32.59,60200.0,19.7975,19.8157,19.7914,19.8157,60200.0
2011-12-23 14:00:00,32.58,32.61,32.56,32.56,69300.0,19.8096,19.8279,19.7975,19.7975,69300.0
2011-12-23 14:30:00,32.56,32.59,32.52,32.52,85100.0,19.7975,19.8157,19.7732,19.7732,85100.0
2011-12-23 15:00:00,32.52,32.56,32.5,32.52,119400.0,19.7732,19.7975,19.761,19.7732,119400.0
2011-12-23 15:30:00,32.52,32.56,32.48,32.55,269200.0,19.7732,19.7975,19.7488,19.7914,269200.0
2011-12-27 09:30:00,32.55,32.77,32.47,32.74,131400.0,19.7914,19.9252,19.7428,19.9069,131400.0
2011-12-27 10:00:00,32.75,32.8,32.66,32.8,85400.0,19.913,19.9434,19.8583,19.9434,85400.0
2011-12-27 10:30:00,32.79,32.81,32.74,32.81,51500.0,19.9373,19.9495,19.9069,19.9495,51500.0
2011-12-27 11:00:00,32.81,32.81,32.74,32.74,42600.0,19.9495,19.9495,19.9069,19.9069,42600.0
2011-12-27 11:30:00,32.75,32.79,32.72,32.77,63200.0,19.913,19.9373,19.8948,19.9252,63200.0
2011-12-27 12:00:00,32.77,32.79,32.76,32.79,52200.0,19.9252,19.9373,19.9191,19.9373,52200.0
2011-12-27 12:30:00,32.78,32.8,32.77,32.78,57800.0,19.9313,19.9434,19.9252,19.9313,57800.0
2011-12-27 13:00:00,32.77,32.78,32.73,32.74,36800.0,19.9252,19.9313,19.9009,19.9069,36800.0
2011-12-27 13:30:00,32.74,32.77,32.72,32.76,66400.0,19.9069,19.9252,19.8948,19.9191,66400.0
2011-12-27 14:00:00,32.77,32.79,32.73,32.73,62800.0,19.9252,19.9373,19.9009,19.9009,62800.0
2011-12-27 14:30:00,32.73,32.8,32.73,32.79,80900.0,19.9009,19.9434,19.9009,19.9373,80900.0
2011-12-27 15:00:00,32.8,32.81,32.76,32.8,101500.0,19.9434,19.9495,19.9191,19.9434,101500.0
2011-12-27 15:30:00,32.8,32.84,32.79,32.81,318900.0,19.9434,19.9677,19.9373,19.9495,318900.0
2011-12-28 09:30:00,32.78,32.8,32.62,32.66,114400.0,19.9313,19.9434,19.834,19.8583,114400.0
2011-12-28 10:00:00,32.66,32.66,32.51,32.51,90700.0,19.8583,19.8583,19.7671,19.7671,90700.0
2011-12-28 10:30:00,32.51,32.6,32.45,32.6,94500.0,19.7671,19.8218,19.7306,19.8218,94500.0
2011-12-28 11:00:00,32.59,32.62,32.55,32.58,73500.0,19.8157,19.834,19.7914,19.8096,73500.0
2011-12-28 11:30:00,32.57,32.6,32.49,32.52,59100.0,19.8036,19.8218,19.7549,19.7732,59100.0
2011-12-28 12:00:00,32.52,32.54,32.48,32.51,64600.0,19.7732,19.7853,19.7488,19.7671,64600.0
2011-12-28 12:30:00,32.5,32.54,32.5,32.52,41700.0,19.761,19.7853,19.761,19.7732,41700.0
2011-12-28 13:00:00,32.51,32.59,32.5,32.58,49700.0,19.7671,19.8157,19.761,19.8096,49700.0
2011-12-28 13:30:00,32.58,32.62,32.56,32.61,38100.0,19.8096,19.834,19.7975,19.8279,38100.0
2011-12-28 14:00:00,32.6,32.61,32.54,32.56,59100.0,19.8218,19.8279,19.7853,19.7975,59100.0
2011-12-28 14:30:00,32.56,32.57,32.51,32.51,55900.0,19.7975,19.8036,19.7671,19.7671,55900.0
2011-12-28 15:00:00,32.51,32.52,32.45,32.47,86800.0,19.7671,19.7732,19.7306,19.7428,86800.0
2011-12-28 15:30:00,32.47,32.53,32.45,32.51,256100.0,19.7428,19.7792,19.7306,19.7671,256100.0
2011-12-29 09:30:00,32.64,32.79,32.6,32.73,183000.0,19.8461,19.9373,19.8218,19.9009,183000.0
2011-12-29 10:00:00,32.73,32.84,32.69,32.78,99400.0,19.9009,19.9677,19.8765,19.9313,99400.0
2011-12-29 10:30:00,32.78,32.84,32.75,32.76,96100.0,19.9313,19.9677,19.913,19.9191,96100.0
2011-12-29 11:00:00,32.76,32.78,32.69,32.71,162800.0,19.9191,19.9313,19.8765,19.8887,162800.0
2011-12-29 11:30:00,32.71,32.81,32.7,32.79,54100.0,19.8887,19.9495,19.8826,19.9373,54100.0
2011-12-29 12:00:00,32.8,32.81,32.75,32.79,55200.0,19.9434,19.9495,19.913,19.9373,55200.0
2011-12-29 12:30:00,32.79,32.79,32.75,32.79,82100.0,19.9373,19.9373,19.913,19.9373,82100.0
2011-12-29 13:00:00,32.79,32.83,32.78,32.82,108800.0,19.9373,19.9617,19.9313,19.9556,108800.0
2011-12-29 13:30:00,32.81,32.85,32.81,32.85,87700.0,19.9495,19.9738,19.9495,19.9738,87700.0
2011-12-29 14:00:00,32.85,32.88,32.85,32.86,71600.0,19.9738,19.9921,19.9738,19.9799,71600.0
2011-12-29 14:30:00,32.86,32.88,32.85,32.87,134300.0,19.9799,19.9921,19.9738,19.986,134300.0
2011-12-29 15:00:00,32.86,32.88,32.85,32.87,116800.0,19.9799,19.9921,19.9738,19.986,116800.0
2011-12-29 15:30:00,32.88,32.96,32.87,32.92,502500.0,19.9921,20.0407,19.986,20.0164,502500.0
2011-12-30 09:30:00,33.01,33.03,32.84,32.99,201300.0,20.0711,20.0833,19.9677,20.0589,201300.0
2011-12-30 10:00:00,33.0,33.08,32.99,33.04,137600.0,20.065,20.1137,20.0589,20.0893,137600.0
2011-12-30 10:30:00,33.04,33.07,33.03,33.04,99700.0,20.0893,20.1076,20.0833,20.0893,99700.0
2011-12-30 11:00:00,33.04,33.08,33.02,33.08,181800.0,20.0893,20.1137,20.0772,20.1137,181800.0
2011-12-30 11:30:00,33.07,33.12,33.05,33.11,153400.0,20.1076,20.138,20.0954,20.1319,153400.0
2011-12-30 12:00:00,33.11,33.14,33.1,33.14,184000.0,20.1319,20.1501,20.1258,20.1501,184000.0
2011-12-30 12:30:00,33.13,33.21,33.13,33.2,145600.0,20.1441,20.1927,20.1441,20.1866,145600.0
2011-12-30 13:00:00,33.19,33.22,33.19,33.2,121100.0,20.1805,20.1988,20.1805,20.1866,121100.0
2011-12-30 13:30:00,33.2,33.21,33.16,33.17,143600.0,20.1866,20.1927,20.1623,20.1684,143600.0
2011-12-30 14:00:00,33.17,33.18,33.14,33.16,255500.0,20.1684,20.1745,20.1501,20.1623,255500.0
2011-12-30 14:30:00,33.16,33.22,33.16,33.2,189300.0,20.1623,20.1988,20.1623,20.1866,189300.0
2011-12-30 15:00:00,33.19,33.22,33.09,33.09,137300.0,20.1805,20.1988,20.1197,20.1197,137300.0
2011-12-30 15:30:00,33.09,33.1,33.0,33.02,457800.0,20.1197,20.1258,20.065,20.0772,457800.0
2012-01-03 09:30:00,33.19,33.25,32.37,32.41,749100.0,20.1805,20.217,19.682,19.7063,749100.0
2012-01-03 10:00:00,32.41,32.56,32.39,32.42,534000.0,19.7063,19.7975,19.6941,19.7124,534000.0
2012-01-03 10:30:00,32.42,32.45,32.33,32.36,262400.0,19.7124,19.7306,19.6576,19.6759,262400.0
2012-01-03 11:00:00,32.36,32.44,32.33,32.41,226200.0,19.6759,19.7245,19.6576,19.7063,226200.0
2012-01-03 11:30:00,32.4,32.4,32.11,32.11,247200.0,19.7002,19.7002,19.5239,19.5239,247200.0
2012-01-03 12:00:00,32.11,32.18,32.07,32.18,221800.0,19.5239,19.5664,19.4996,19.5664,221800.0
2012-01-03 12:30:00,32.18,32.18,32.07,32.09,120600.0,19.5664,19.5664,19.4996,19.5117,120600.0
2012-01-03 13:00:00,32.09,32.15,32.0,32.01,121000.0,19.5117,19.5482,19.457,19.4631,121000.0
2012-01-03 13:30:00,32.0,32.03,31.95,32.02,278100.0,19.457,19.4752,19.4266,19.4692,278100.0
2012-01-03 14:00:00,32.01,32.05,31.99,32.03,173500.0,19.4631,19.4874,19.4509,19.4752,173500.0
2012-01-03 14:30:00,32.02,32.04,31.99,31.99,223400.0,19.4692,19.4813,19.4509,19.4509,223400.0
2012-01-03 15:00:00,32.0,32.0,31.79,31.86,401300.0,19.457,19.457,19.3293,19.3719,401300.0
2012-01-03 15:30:00,31.86,31.88,31.77,31.8,1009900.0,19.3719,19.384,19.3171,19.3354,1009900.0
2012-01-04 09:30:00,31.82,31.98,31.76,31.96,259600.0,19.3475,19.4448,19.3111,19.4327,259600.0
2012-01-04 10:00:00,31.96,32.02,31.84,31.86,175400.0,19.4327,19.4692,19.3597,19.3719,175400.0
2012-01-04 10:30:00,31.86,31.86,31.69,31.71,293000.0,19.3719,19.3719,19.2685,19.2807,293000.0
2012-01-04 11:00:00,31.7,31.75,31.68,31.72,226700.0,19.2746,19.305,19.2624,19.2867,226700.0
2012-01-04 11:30:00,31.72,31.74,31.68,31.71,160200.0,19.2867,19.2989,19.2624,19.2807,160200.0
2012-01-04 12:00:00,31.7,31.72,31.66,31.7,246600.0,19.2746,19.2867,19.2503,19.2746,246600.0
2012-01-04 12:30:00,31.69,31.7,31.63,31.7,93600.0,19.2685,19.2746,19.232,19.2746,93600.0
2012-01-04 13:00:00,31.69,31.71,31.66,31.68,101200.0,19.2685,19.2807,19.2503,19.2624,101200.0
2012-01-04 13:30:00,31.67,31.72,31.67,31.69,74200.0,19.2563,19.2867,19.2563,19.2685,74200.0
2012-01-04 14:00:00,31.68,31.74,31.67,31.72,249500.0,19.2624,19.2989,19.2563,19.2867,249500.0
2012-01-04 14:30:00,31.71,31.76,31.7,31.74,274500.0,19.2807,19.3111,19.2746,19.2989,274500.0
2012-01-04 15:00:00,31.74,31.75,31.62,31.64,239000.0,19.2989,19.305,19.2259,19.2381,239000.0
2012-01-04 15:30:00,31.64,31.7,31.64,31.69,489700.0,19.2381,19.2746,19.2381,19.2685,489700.0
2012-01-05 09:30:00,31.51,31.65,31.44,31.5,233500.0,19.1591,19.2442,19.1165,19.153,233500.0
2012-01-05 10:00:00,31.51,31.54,31.47,31.53,180500.0,19.1591,19.1773,19.1347,19.1712,180500.0
2012-01-05 10:30:00,31.53,31.57,31.48,31.57,73000.0,19.1712,19.1955,19.1408,19.1955,73000.0
2012-01-05 11:00:00,31.56,31.77,31.56,31.77,180800.0,19.1895,19.3171,19.1895,19.3171,180800.0
2012-01-05 11:30:00,31.76,31.88,31.76,31.86,147600.0,19.3111,19.384,19.3111,19.3719,147600.0
2012-01-05 12:00:00,31.86,31.95,31.82,31.95,172300.0,19.3719,19.4266,19.3475,19.4266,172300.0
2012-01-05 12:30:00,31.94,32.05,31.94,32.01,217300.0,19.4205,19.4874,19.4205,19.4631,217300.0
2012-01-05 13:00:00,32.01,32.01,31.89,31.93,93300.0,19.4631,19.4631,19.3901,19.4144,93300.0
2012-01-05 13:30:00,31.93,31.97,31.92,31.94,88000.0,19.4144,19.4387,19.4083,19.4205,88000.0
2012-01-05 14:00:00,31.94,31.96,31.91,31.93,134600.0,19.4205,19.4327,19.4023,19.4144,134600.0
2012-01-05 14:30:00,31.93,31.98,31.93,31.97,141200.0,19.4144,19.4448,19.4144,19.4387,141200.0
2012-01-05 15:00:00,31.97,32.02,31.96,31.98,202800.0,19.4387,19.4692,19.4327,19.4448,202800.0
2012-01-05 15:30:00,31.98,32.01,31.96,32.0,353000.0,19.4448,19.4631,19.4327,19.457,353000.0
2012-01-06 09:30:00,32.07,32.11,31.64,31.68,218400.0,19.4996,19.5239,19.2381,19.2624,218400.0
2012-01-06 10:00:00,31.68,31.77,31.65,31.73,182500.0,19.2624,19.3171,19.2442,19.2928,182500.0
2012-01-06 10:30:00,31.73,31.85,31.72,31.78,150500.0,19.2928,19.3658,19.2867,19.3232,150500.0
2012-01-06 11:00:00,31.77,31.84,31.76,31.81,191900.0,19.3171,19.3597,19.3111,19.3415,191900.0
2012-01-06 11:30:00,31.8,31.86,31.78,31.83,165800.0,19.3354,19.3719,19.3232,19.3536,165800.0
2012-01-06 12:00:00,31.83,31.86,31.81,31.84,71700.0,19.3536,19.3719,19.3415,19.3597,71700.0
2012-01-06 12:30:00,31.84,31.89,31.81,31.86,92000.0,19.3597,19.3901,19.3415,19.3719,92000.0
2012-01-06 13:00:00,31.85,31.89,31.82,31.89,64700.0,19.3658,19.3901,19.3475,19.3901,64700.0
2012-01-06 13:30:00,31.88,31.94,31.86,31.9,61300.0,19.384,19.4205,19.3719,19.3962,61300.0
2012-01-06 14:00:00,31.9,31.95,31.9,31.94,111400.0,19.3962,19.4266,19.3962,19.4205,111400.0
2012-01-06 14:30:00,31.93,31.94,31.73,31.73,180000.0,19.4144,19.4205,19.2928,19.2928,180000.0
2012-01-06 15:00:00,31.74,31.89,31.74,31.87,154800.0,19.2989,19.3901,19.2989,19.3779,154800.0
2012-01-06 15:30:00,31.87,31.88,31.81,31.87,350100.0,19.3779,19.384,19.3415,19.3779,350100.0
2012-01-09 09:30:00,31.87,31.94,31.59,31.62,173400.0,19.3779,19.4205,19.2077,19.2259,173400.0
2012-01-09 10:00:00,31.62,31.66,31.55,31.66,156200.0,19.2259,19.2503,19.1834,19.2503,156200.0
2012-01-09 10:30:00,31.67,31.69,31.63,31.63,77700.0,19.2563,19.2685,19.232,19.232,77700.0
2012-01-09 11:00:00,31.64,31.64,31.53,31.59,104300.0,19.2381,19.2381,19.1712,19.2077,104300.0
2012-01-09 11:30:00,31.59,31.6,31.53,31.58,129400.0,19.2077,19.2138,19.1712,19.2016,129400.0
2012-01-09 12:00:00,31.57,31.57,31.55,31.57,54500.0,19.1955,19.1955,19.1834,19.1955,54500.0
2012-01-09 12:30:00,31.57,31.59,31.55,31.58,114900.0,19.1955,19.2077,19.1834,19.2016,114900.0
2012-01-09 13:00:00,31.57,31.65,31.57,31.65,98400.0,19.1955,19.2442,19.1955,19.2442,98400.0
2012-01-09 13:30:00,31.65,31.65,31.59,31.63,95800.0,19.2442,19.2442,19.2077,19.232,95800.0
2012-01-09 14:00:00,31.63,31.65,31.6,31.64,103200.0,19.232,19.2442,19.2138,19.2381,103200.0
2012-01-09 14:30:00,31.64,31.68,31.62,31.62,142900.0,19.2381,19.2624,19.2259,19.2259,142900.0
2012-01-09 15:00:00,31.62,31.66,31.59,31.66,122200.0,19.2259,19.2503,19.2077,19.2503,122200.0
2012-01-09 15:30:00,31.65,31.71,31.65,31.65,419600.0,19.2442,19.2807,19.2442,19.2442,419600.0
2012-01-10 09:30:00,31.96,31.96,31.69,31.75,319700.0,19.4327,19.4327,19.2685,19.305,319700.0
2012-01-10 10:00:00,31.76,31.81,31.76,31.79,271400.0,19.3111,19.3415,19.3111,19.3293,271400.0
2012-01-10 10:30:00,31.8,31.83,31.76,31.83,110400.0,19.3354,19.3536,19.3111,19.3536,110400.0
2012-01-10 11:00:00,31.83,31.83,31.77,31.78,129600.0,19.3536,19.3536,19.3171,19.3232,129600.0
2012-01-10 11:30:00,31.79,31.81,31.75,31.76,148800.0,19.3293,19.3415,19.305,19.3111,148800.0
2012-01-10 12:00:00,31.76,31.83,31.75,31.8,101100.0,19.3111,19.3536,19.305,19.3354,101100.0
2012-01-10 12:30:00,31.79,31.81,31.76,31.79,59000.0,19.3293,19.3415,19.3111,19.3293,59000.0
2012-01-10 13:00:00,31.78,31.81,31.76,31.79,53300.0,19.3232,19.3415,19.3111,19.3293,53300.0
2012-01-10 13:30:00,31.79,31.82,31.72,31.75,138700.0,19.3293,19.3475,19.2867,19.305,138700.0
2012-01-10 14:00:00,31.75,31.75,31.69,31.71,93600.0,19.305,19.305,19.2685,19.2807,93600.0
2012-01-10 14:30:00,31.72,31.73,31.61,31.61,274000.0,19.2867,19.2928,19.2199,19.2199,274000.0
2012-01-10 15:00:00,31.62,31.66,31.61,31.65,346200.0,19.2259,19.2503,19.2199,19.2442,346200.0
2012-01-10 15:30:00,31.65,31.66,31.55,31.57,668800.0,19.2442,19.2503,19.1834,19.1955,668800.0
2012-01-11 09:30:00,31.52,31.6,31.33,31.34,365000.0,19.1651,19.2138,19.0496,19.0557,365000.0
2012-01-11 10:00:00,31.34,31.35,31.21,31.25,390800.0,19.0557,19.0618,18.9766,19.001,390800.0
2012-01-11 10:30:00,31.25,31.33,31.19,31.2,303100.0,19.001,19.0496,18.9645,18.9706,303100.0
2012-01-11 11:00:00,31.2,31.25,31.15,31.21,180300.0,18.9706,19.001,18.9402,18.9766,180300.0
2012-01-11 11:30:00,31.21,31.38,31.2,31.36,164200.0,18.9766,19.08,18.9706,19.0679,164200.0
2012-01-11 12:00:00,31.36,31.38,31.3,31.34,222300.0,19.0679,19.08,19.0314,19.0557,222300.0
2012-01-11 12:30:00,31.34,31.35,31.3,31.32,166300.0,19.0557,19.0618,19.0314,19.0435,166300.0
2012-01-11 13:00:00,31.31,31.35,31.24,31.25,153300.0,19.0374,19.0618,18.9949,19.001,153300.0
2012-01-11 13:30:00,31.26,31.33,31.24,31.26,134200.0,19.007,19.0496,18.9949,19.007,134200.0
2012-01-11 14:00:00,31.27,31.27,31.11,31.15,246700.0,19.0131,19.0131,18.9158,18.9402,246700.0
2012-01-11 14:30:00,31.15,31.2,31.12,31.18,227100.0,18.9402,18.9706,18.9219,18.9584,227100.0
2012-01-11 15:00:00,31.19,31.19,31.15,31.16,273800.0,18.9645,18.9645,18.9402,18.9462,273800.0
2012-01-11 15:30:00,31.17,31.21,31.14,31.17,641900.0,18.9523,18.9766,18.9341,18.9523,641900.0
2012-01-12 09:30:00,31.26,31.37,31.16,31.26,237600.0,19.007,19.0739,18.9462,19.007,237600.0
2012-01-12 10:00:00,31.26,31.26,31.1,31.1,132100.0,19.007,19.007,18.9098,18.9098,132100.0
2012-01-12 10:30:00,31.1,31.16,31.03,31.07,104500.0,18.9098,18.9462,18.8672,18.8915,104500.0
2012-01-12 11:00:00,31.08,31.1,31.07,31.09,56500.0,18.8976,18.9098,18.8915,18.9037,56500.0
2012-01-12 11:30:00,31.08,31.12,31.07,31.1,107900.0,18.8976,18.9219,18.8915,18.9098,107900.0
2012-01-12 12:00:00,31.1,31.15,31.09,31.15,73700.0,18.9098,18.9402,18.9037,18.9402,73700.0
2012-01-12 12:30:00,31.14,31.2,31.13,31.2,116500.0,18.9341,18.9706,18.928,18.9706,116500.0
2012-01-12 13:00:00,31.19,31.21,31.13,31.14,63300.0,18.9645,18.9766,18.928,18.9341,63300.0
2012-01-12 13:30:00,31.15,31.17,31.1,31.16,72700.0,18.9402,18.9523,18.9098,18.9462,72700.0
2012-01-12 14:00:00,31.16,31.17,31.12,31.13,94800.0,18.9462,18.9523,18.9219,18.928,94800.0
2012-01-12 14:30:00,31.12,31.18,31.12,31.15,103900.0,18.9219,18.9584,18.9219,18.9402,103900.0
2012-01-12 15:00:00,31.15,31.21,31.14,31.21,117300.0,18.9402,18.9766,18.9341,18.9766,117300.0
2012-01-12 15:30:00,31.2,31.25,31.14,31.18,396900.0,18.9706,19.001,18.9341,18.9584,396900.0
2012-01-13 09:30:00,31.05,31.1,31.0,31.03,233900.0,18.8794,18.9098,18.849,18.8672,233900.0
2012-01-13 10:00:00,31.04,31.07,30.9,30.99,327900.0,18.8733,18.8915,18.7882,18.8429,327900.0
2012-01-13 10:30:00,30.99,31.05,30.96,31.04,234100.0,18.8429,18.8794,18.8246,18.8733,234100.0
2012-01-13 11:00:00,31.04,31.09,31.0,31.0,156700.0,18.8733,18.9037,18.849,18.849,156700.0
2012-01-13 11:30:00,31.0,31.01,30.9,30.92,160600.0,18.849,18.855,18.7882,18.8003,160600.0
2012-01-13 12:00:00,30.92,30.94,30.87,30.9,150500.0,18.8003,18.8125,18.7699,18.7882,150500.0
2012-01-13 12:30:00,30.9,30.92,30.77,30.78,256500.0,18.7882,18.8003,18.7091,18.7152,256500.0
2012-01-13 13:00:00,30.78,30.78,30.67,30.76,349100.0,18.7152,18.7152,18.6483,18.703,349100.0
2012-01-13 13:30:00,30.76,30.9,30.75,30.85,135300.0,18.703,18.7882,18.697,18.7578,135300.0
2012-01-13 14:00:00,30.84,30.85,30.71,30.76,212100.0,18.7517,18.7578,18.6726,18.703,212100.0
2012-01-13 14:30:00,30.76,30.85,30.76,30.85,152000.0,18.703,18.7578,18.703,18.7578,152000.0
2012-01-13 15:00:00,30.85,30.92,30.83,30.9,200300.0,18.7578,18.8003,18.7456,18.7882,200300.0
2012-01-13 15:30:00,30.9,30.95,30.89,30.91,411700.0,18.7882,18.8186,18.7821,18.7942,411700.0
2012-01-17 09:30:00,31.17,31.3,31.01,31.01,279900.0,18.9523,19.0314,18.855,18.855,279900.0
2012-01-17 10:00:00,31.02,31.02,30.86,30.9,257700.0,18.8611,18.8611,18.7638,18.7882,257700.0
2012-01-17 10:30:00,30.9,31.0,30.86,30.9,245500.0,18.7882,18.849,18.7638,18.7882,245500.0
2012-01-17 11:00:00,30.91,30.99,30.89,30.98,333200.0,18.7942,18.8429,18.7821,18.8368,333200.0
2012-01-17 11:30:00,30.97,30.99,30.83,30.83,239400.0,18.8307,18.8429,18.7456,18.7456,239400.0
2012-01-17 12:00:00,30.83,30.89,30.78,30.8,258800.0,18.7456,18.7821,18.7152,18.7274,258800.0
2012-01-17 12:30:00,30.8,30.85,30.69,30.7,455500.0,18.7274,18.7578,18.6605,18.6666,455500.0
2012-01-17 13:00:00,30.71,30.73,30.66,30.69,137400.0,18.6726,18.6848,18.6422,18.6605,137400.0
2012-01-17 13:30:00,30.69,30.76,30.67,30.76,169400.0,18.6605,18.703,18.6483,18.703,169400.0
2012-01-17 14:00:00,30.76,30.76,30.68,30.69,272700.0,18.703,18.703,18.6544,18.6605,272700.0
2012-01-17 14:30:00,30.68,30.7,30.59,30.6,295100.0,18.6544,18.6666,18.5997,18.6057,295100.0
2012-01-17 15:00:00,30.6,30.76,30.59,30.75,276400.0,18.6057,18.703,18.5997,18.697,276400.0
2012-01-17 15:30:00,30.74,30.76,30.68,30.72,524600.0,18.6909,18.703,18.6544,18.6787,524600.0
2012-01-18 09:30:00,30.72,30.8,30.51,30.61,296600.0,18.6787,18.7274,18.551,18.6118,296600.0
2012-01-18 10:00:00,30.62,30.71,30.58,30.6,253400.0,18.6179,18.6726,18.5936,18.6057,253400.0
2012-01-18 10:30:00,30.6,30.63,30.53,30.6,112300.0,18.6057,18.624,18.5632,18.6057,112300.0
2012-01-18 11:00:00,30.61,30.64,30.51,30.51,197900.0,18.6118,18.6301,18.551,18.551,197900.0
2012-01-18 11:30:00,30.52,30.63,30.51,30.55,123000.0,18.5571,18.624,18.551,18.5753,123000.0
2012-01-18 12:00:00,30.55,30.56,30.5,30.5,160300.0,18.5753,18.5814,18.5449,18.5449,160300.0
2012-01-18 12:30:00,30.51,30.55,30.48,30.54,121500.0,18.551,18.5753,18.5328,18.5693,121500.0
2012-01-18 13:00:00,30.53,30.54,30.47,30.5,121600.0,18.5632,18.5693,18.5267,18.5449,121600.0
2012-01-18 13:30:00,30.5,30.51,30.44,30.47,160100.0,18.5449,18.551,18.5085,18.5267,160100.0
2012-01-18 14:00:00,30.46,30.5,30.45,30.46,183500.0,18.5206,18.5449,18.5145,18.5206,183500.0
2012-01-18 14:30:00,30.47,30.49,30.39,30.4,299200.0,18.5267,18.5389,18.4781,18.4841,299200.0
2012-01-18 15:00:00,30.4,30.52,30.38,30.5,346500.0,18.4841,18.5571,18.472,18.5449,346500.0
2012-01-18 15:30:00,30.49,30.53,30.48,30.5,499100.0,18.5389,18.5632,18.5328,18.5449,499100.0
2012-01-19 09:30:00,30.51,30.59,30.23,30.37,253300.0,18.551,18.5997,18.3808,18.4659,253300.0
2012-01-19 10:00:00,30.36,30.38,30.27,30.33,275800.0,18.4598,18.472,18.4051,18.4416,275800.0
2012-01-19 10:30:00,30.33,30.42,30.31,30.39,220000.0,18.4416,18.4963,18.4294,18.4781,220000.0
2012-01-19 11:00:00,30.39,30.43,30.39,30.4,153700.0,18.4781,18.5024,18.4781,18.4841,153700.0
2012-01-19 11:30:00,30.4,30.46,30.36,30.45,221100.0,18.4841,18.5206,18.4598,18.5145,221100.0
2012-01-19 12:00:00,30.45,30.46,30.37,30.4,141700.0,18.5145,18.5206,18.4659,18.4841,141700.0
2012-01-19 12:30:00,30.4,30.41,30.37,30.39,110700.0,18.4841,18.4902,18.4659,18.4781,110700.0
2012-01-19 13:00:00,30.39,30.43,30.37,30.42,173100.0,18.4781,18.5024,18.4659,18.4963,173100.0
2012-01-19 13:30:00,30.43,30.43,30.33,30.34,167200.0,18.5024,18.5024,18.4416,18.4477,167200.0
2012-01-19 14:00:00,30.33,30.42,30.33,30.38,172500.0,18.4416,18.4963,18.4416,18.472,172500.0
2012-01-19 14:30:00,30.38,30.43,30.32,30.36,243900.0,18.472,18.5024,18.4355,18.4598,243900.0
2012-01-19 15:00:00,30.35,30.39,30.3,30.32,282000.0,18.4537,18.4781,18.4233,18.4355,282000.0
2012-01-19 15:30:00,30.33,30.36,30.19,30.24,844900.0,18.4416,18.4598,18.3565,18.3869,844900.0
2012-01-20 09:30:00,30.33,30.51,30.08,30.09,557600.0,18.4416,18.551,18.2896,18.2957,557600.0
2012-01-20 10:00:00,30.09,30.13,30.01,30.13,327500.0,18.2957,18.32,18.247,18.32,327500.0
2012-01-20 10:30:00,30.12,30.19,30.07,30.11,150500.0,18.3139,18.3565,18.2835,18.3078,150500.0
2012-01-20 11:00:00,30.11,30.12,30.01,30.03,183500.0,18.3078,18.3139,18.247,18.2592,183500.0
2012-01-20 11:30:00,30.04,30.1,30.0,30.05,160100.0,18.2653,18.3017,18.2409,18.2713,160100.0
2012-01-20 12:00:00,30.05,30.08,29.99,30.0,156800.0,18.2713,18.2896,18.2348,18.2409,156800.0
2012-01-20 12:30:00,30.0,30.01,29.97,29.99,205900.0,18.2409,18.247,18.2227,18.2348,205900.0
2012-01-20 13:00:00,30.0,30.13,29.99,30.1,161800.0,18.2409,18.32,18.2348,18.3017,161800.0
2012-01-20 13:30:00,30.1,30.11,30.05,30.09,267400.0,18.3017,18.3078,18.2713,18.2957,267400.0
2012-01-20 14:00:00,30.09,30.11,30.05,30.06,209200.0,18.2957,18.3078,18.2713,18.2774,209200.0
2012-01-20 14:30:00,30.06,30.08,30.0,30.08,337400.0,18.2774,18.2896,18.2409,18.2896,337400.0
2012-01-20 15:00:00,30.08,30.14,30.07,30.14,324400.0,18.2896,18.3261,18.2835,18.3261,324400.0
2012-01-20 15:30:00,30.14,30.19,30.09,30.19,593300.0,18.3261,18.3565,18.2957,18.3565,593300.0
2012-01-23 09:30:00,30.43,30.83,30.3,30.78,343800.0,18.5024,18.7456,18.4233,18.7152,343800.0
2012-01-23 10:00:00,30.79,30.92,30.76,30.88,298300.0,18.7213,18.8003,18.703,18.776,298300.0
2012-01-23 10:30:00,30.88,30.88,30.79,30.81,248000.0,18.776,18.776,18.7213,18.7334,248000.0
2012-01-23 11:00:00,30.8,30.92,30.8,30.92,247500.0,18.7274,18.8003,18.7274,18.8003,247500.0
2012-01-23 11:30:00,30.91,30.92,30.83,30.89,183700.0,18.7942,18.8003,18.7456,18.7821,183700.0
2012-01-23 12:00:00,30.88,30.89,30.74,30.82,186800.0,18.776,18.7821,18.6909,18.7395,186800.0
2012-01-23 12:30:00,30.81,30.83,30.79,30.79,113500.0,18.7334,18.7456,18.7213,18.7213,113500.0
2012-01-23 13:00:00,30.8,30.84,30.74,30.77,112200.0,18.7274,18.7517,18.6909,18.7091,112200.0
2012-01-23 13:30:00,30.77,30.84,30.74,30.75,139900.0,18.7091,18.7517,18.6909,18.697,139900.0
2012-01-23 14:00:00,30.75,30.83,30.74,30.82,131100.0,18.697,18.7456,18.6909,18.7395,131100.0
2012-01-23 14:30:00,30.81,30.86,30.76,30.84,164700.0,18.7334,18.7638,18.703,18.7517,164700.0
2012-01-23 15:00:00,30.84,30.92,30.81,30.82,224900.0,18.7517,18.8003,18.7334,18.7395,224900.0
2012-01-23 15:30:00,30.82,30.87,30.78,30.8,441100.0,18.7395,18.7699,18.7152,18.7274,441100.0
2012-01-24 09:30:00,30.7,30.74,30.49,30.52,231800.0,18.6666,18.6909,18.5389,18.5571,231800.0
2012-01-24 10:00:00,30.53,30.53,30.4,30.4,180000.0,18.5632,18.5632,18.4841,18.4841,180000.0
2012-01-24 10:30:00,30.4,30.45,30.39,30.39,134700.0,18.4841,18.5145,18.4781,18.4781,134700.0
2012-01-24 11:00:00,30.39,30.54,30.39,30.5,134400.0,18.4781,18.5693,18.4781,18.5449,134400.0
2012-01-24 11:30:00,30.5,30.5,30.45,30.46,111700.0,18.5449,18.5449,18.5145,18.5206,111700.0
2012-01-24 12:00:00,30.46,30.47,30.45,30.47,93000.0,18.5206,18.5267,18.5145,18.5267,93000.0
2012-01-24 12:30:00,30.46,30.47,30.43,30.43,72400.0,18.5206,18.5267,18.5024,18.5024,72400.0
2012-01-24 13:00:00,30.43,30.46,30.37,30.37,138300.0,18.5024,18.5206,18.4659,18.4659,138300.0
2012-01-24 13:30:00,30.37,30.41,30.36,30.38,143900.0,18.4659,18.4902,18.4598,18.472,143900.0
2012-01-24 14:00:00,30.38,30.39,30.35,30.36,120900.0,18.472,18.4781,18.4537,18.4598,120900.0
2012-01-24 14:30:00,30.37,30.41,30.35,30.4,135800.0,18.4659,18.4902,18.4537,18.4841,135800.0
2012-01-24 15:00:00,30.4,30.42,30.39,30.39,158600.0,18.4841,18.4963,18.4781,18.4781,158600.0
2012-01-24 15:30:00,30.39,30.4,30.29,30.38,688200.0,18.4781,18.4841,18.4173,18.472,688200.0
2012-01-25 09:30:00,30.22,30.24,30.0,30.09,292000.0,18.3747,18.3869,18.2409,18.2957,292000.0
2012-01-25 10:00:00,30.09,30.2,30.07,30.2,337600.0,18.2957,18.3625,18.2835,18.3625,337600.0
2012-01-25 10:30:00,30.19,30.27,30.18,30.25,276600.0,18.3565,18.4051,18.3504,18.3929,276600.0
2012-01-25 11:00:00,30.25,30.28,30.16,30.2,300100.0,18.3929,18.4112,18.3382,18.3625,300100.0
2012-01-25 11:30:00,30.21,30.23,30.16,30.21,157800.0,18.3686,18.3808,18.3382,18.3686,157800.0
2012-01-25 12:00:00,30.21,30.27,30.16,30.25,143700.0,18.3686,18.4051,18.3382,18.3929,143700.0
2012-01-25 12:30:00,30.24,30.44,30.21,30.43,343600.0,18.3869,18.5085,18.3686,18.5024,343600.0
2012-01-25 13:00:00,30.43,30.61,30.39,30.54,375700.0,18.5024,18.6118,18.4781,18.5693,375700.0
2012-01-25 13:30:00,30.53,30.67,30.48,30.65,203800.0,18.5632,18.6483,18.5328,18.6361,203800.0
2012-01-25 14:00:00,30.65,30.68,30.48,30.48,222400.0,18.6361,18.6544,18.5328,18.5328,222400.0
2012-01-25 14:30:00,30.48,30.67,30.47,30.64,248900.0,18.5328,18.6483,18.5267,18.6301,248900.0
2012-01-25 15:00:00,30.64,30.79,30.63,30.78,456600.0,18.6301,18.7213,18.624,18.7152,456600.0
2012-01-25 15:30:00,30.79,30.99,30.78,30.93,1118100.0,18.7213,18.8429,18.7152,18.8064,1118100.0
2012-01-26 09:30:00,30.98,31.11,30.83,31.09,245700.0,18.8368,18.9158,18.7456,18.9037,245700.0
2012-01-26 10:00:00,31.08,31.15,30.98,31.15,281700.0,18.8976,18.9402,18.8368,18.9402,281700.0
2012-01-26 10:30:00,31.15,31.23,31.08,31.08,280300.0,18.9402,18.9888,18.8976,18.8976,280300.0
2012-01-26 11:00:00,31.08,31.3,31.05,31.3,279900.0,18.8976,19.0314,18.8794,19.0314,279900.0
2012-01-26 11:30:00,31.3,31.35,31.26,31.26,299300.0,19.0314,19.0618,19.007,19.007,299300.0
2012-01-26 12:00:00,31.27,31.32,31.17,31.24,113800.0,19.0131,19.0435,18.9523,18.9949,113800.0
2012-01-26 12:30:00,31.23,31.25,31.16,31.18,170600.0,18.9888,19.001,18.9462,18.9584,170600.0
2012-01-26 13:00:00,31.18,31.23,31.13,31.13,87500.0,18.9584,18.9888,18.928,18.928,87500.0
2012-01-26 13:30:00,31.13,31.13,31.0,31.0,87300.0,18.928,18.928,18.849,18.849,87300.0
2012-01-26 14:00:00,31.01,31.03,30.95,31.0,138400.0,18.855,18.8672,18.8186,18.849,138400.0
2012-01-26 14:30:00,31.01,31.1,30.96,31.07,192700.0,18.855,18.9098,18.8246,18.8915,192700.0
2012-01-26 15:00:00,31.08,31.09,30.98,31.0,197000.0,18.8976,18.9037,18.8368,18.849,197000.0
2012-01-26 15:30:00,31.01,31.12,31.01,31.11,339700.0,18.855,18.9219,18.855,18.9158,339700.0
2012-01-27 09:30:00,31.09,31.13,30.82,30.83,197600.0,18.9037,18.928,18.7395,18.7456,197600.0
2012-01-27 10:00:00,30.83,30.84,30.68,30.68,453200.0,18.7456,18.7517,18.6544,18.6544,453200.0
2012-01-27 10:30:00,30.68,30.75,30.5,30.53,211900.0,18.6544,18.697,18.5449,18.5632,211900.0
2012-01-27 11:00:00,30.53,30.58,30.48,30.49,191900.0,18.5632,18.5936,18.5328,18.5389,191900.0
2012-01-27 11:30:00,30.48,30.54,30.42,30.47,112400.0,18.5328,18.5693,18.4963,18.5267,112400.0
2012-01-27 12:00:00,30.47,30.51,30.31,30.31,174500.0,18.5267,18.551,18.4294,18.4294,174500.0
2012-01-27 12:30:00,30.31,30.4,30.28,30.38,216200.0,18.4294,18.4841,18.4112,18.472,216200.0
2012-01-27 13:00:00,30.37,30.41,30.3,30.33,189200.0,18.4659,18.4902,18.4233,18.4416,189200.0
2012-01-27 13:30:00,30.33,30.39,30.31,30.33,104600.0,18.4416,18.4781,18.4294,18.4416,104600.0
2012-01-27 14:00:00,30.34,30.45,30.33,30.39,160300.0,18.4477,18.5145,18.4416,18.4781,160300.0
2012-01-27 14:30:00,30.4,30.48,30.4,30.48,130800.0,18.4841,18.5328,18.4841,18.5328,130800.0
2012-01-27 15:00:00,30.47,30.52,30.44,30.46,215700.0,18.5267,18.5571,18.5085,18.5206,215700.0
2012-01-27 15:30:00,30.46,30.47,30.34,30.35,466100.0,18.5206,18.5267,18.4477,18.4537,466100.0
2012-01-30 09:30:00,30.21,30.29,30.05,30.29,183300.0,18.3686,18.4173,18.2713,18.4173,183300.0
2012-01-30 10:00:00,30.29,30.3,30.16,30.16,167500.0,18.4173,18.4233,18.3382,18.3382,167500.0
2012-01-30 10:30:00,30.16,30.29,30.05,30.11,191500.0,18.3382,18.4173,18.2713,18.3078,191500.0
2012-01-30 11:00:00,30.11,30.12,30.04,30.06,122900.0,18.3078,18.3139,18.2653,18.2774,122900.0
2012-01-30 11:30:00,30.06,30.09,30.02,30.08,135500.0,18.2774,18.2957,18.2531,18.2896,135500.0
2012-01-30 12:00:00,30.08,30.14,30.06,30.12,80900.0,18.2896,18.3261,18.2774,18.3139,80900.0
2012-01-30 12:30:00,30.13,30.21,30.1,30.14,119900.0,18.32,18.3686,18.3017,18.3261,119900.0
2012-01-30 13:00:00,30.15,30.21,30.11,30.14,140000.0,18.3321,18.3686,18.3078,18.3261,140000.0
2012-01-30 13:30:00,30.14,30.21,30.14,30.21,143900.0,18.3261,18.3686,18.3261,18.3686,143900.0
2012-01-30 14:00:00,30.21,30.29,30.19,30.21,217300.0,18.3686,18.4173,18.3565,18.3686,217300.0
2012-01-30 14:30:00,30.21,30.27,30.2,30.24,279200.0,18.3686,18.4051,18.3625,18.3869,279200.0
2012-01-30 15:00:00,30.25,30.26,30.19,30.2,209400.0,18.3929,18.399,18.3565,18.3625,209400.0
2012-01-30 15:30:00,30.21,30.21,30.08,30.2,525900.0,18.3686,18.3686,18.2896,18.3625,525900.0
2012-01-31 09:30:00,30.32,30.45,30.26,30.38,244500.0,18.4355,18.5145,18.399,18.472,244500.0
2012-01-31 10:00:00,30.37,30.37,30.2,30.22,214300.0,18.4659,18.4659,18.3625,18.3747,214300.0
2012-01-31 10:30:00,30.22,30.27,30.12,30.24,198800.0,18.3747,18.4051,18.3139,18.3869,198800.0
2012-01-31 11:00:00,30.25,30.25,30.14,30.19,153400.0,18.3929,18.3929,18.3261,18.3565,153400.0
2012-01-31 11:30:00,30.18,30.25,30.17,30.22,176000.0,18.3504,18.3929,18.3443,18.3747,176000.0
2012-01-31 12:00:00,30.21,30.24,30.16,30.2,121900.0,18.3686,18.3869,18.3382,18.3625,121900.0
2012-01-31 12:30:00,30.19,30.19,30.14,30.16,52000.0,18.3565,18.3565,18.3261,18.3382,52000.0
2012-01-31 13:00:00,30.16,30.21,30.15,30.19,66200.0,18.3382,18.3686,18.3321,18.3565,66200.0
2012-01-31 13:30:00,30.19,30.19,30.15,30.17,119500.0,18.3565,18.3565,18.3321,18.3443,119500.0
2012-01-31 14:00:00,30.17,30.22,30.15,30.2,137000.0,18.3443,18.3747,18.3321,18.3625,137000.0
2012-01-31 14:30:00,30.2,30.28,30.18,30.26,158800.0,18.3625,18.4112,18.3504,18.399,158800.0
2012-01-31 15:00:00,30.27,30.31,30.23,30.3,167500.0,18.4051,18.4294,18.3808,18.4233,167500.0
2012-01-31 15:30:00,30.3,30.37,30.27,30.33,868400.0,18.4233,18.4659,18.4051,18.4416,868400.0
2012-02-01 09:30:00,30.43,30.48,30.23,30.29,236900.0,18.5024,18.5328,18.3808,18.4173,236900.0
2012-02-01 10:00:00,30.29,30.41,30.26,30.37,259400.0,18.4173,18.4902,18.399,18.4659,259400.0
2012-02-01 10:30:00,30.36,30.37,30.31,30.36,197300.0,18.4598,18.4659,18.4294,18.4598,197300.0
2012-02-01 11:00:00,30.36,30.38,30.27,30.31,187300.0,18.4598,18.472,18.4051,18.4294,187300.0
2012-02-01 11:30:00,30.31,30.32,30.18,30.24,177200.0,18.4294,18.4355,18.3504,18.3869,177200.0
2012-02-01 12:00:00,30.23,30.33,30.23,30.33,141800.0,18.3808,18.4416,18.3808,18.4416,141800.0
2012-02-01 12:30:00,30.33,30.36,30.3,30.3,173000.0,18.4416,18.4598,18.4233,18.4233,173000.0
2012-02-01 13:00:00,30.31,30.35,30.29,30.34,131700.0,18.4294,18.4537,18.4173,18.4477,131700.0
2012-02-01 13:30:00,30.34,30.42,30.34,30.4,111300.0,18.4477,18.4963,18.4477,18.4841,111300.0
2012-02-01 14:00:00,30.41,30.42,30.38,30.39,88800.0,18.4902,18.4963,18.472,18.4781,88800.0
2012-02-01 14:30:00,30.39,30.44,30.37,30.42,109600.0,18.4781,18.5085,18.4659,18.4963,109600.0
2012-02-01 15:00:00,30.42,30.45,30.4,30.44,143800.0,18.4963,18.5145,18.4841,18.5085,143800.0
2012-02-01 15:30:00,30.44,30.44,30.29,30.35,512800.0,18.5085,18.5085,18.4173,18.4537,512800.0
2012-02-02 09:30:00,30.39,30.41,30.0,30.11,710300.0,18.4781,18.4902,18.2409,18.3078,710300.0
2012-02-02 10:00:00,30.1,30.15,30.0,30.14,506600.0,18.3017,18.3321,18.2409,18.3261,506600.0
2012-02-02 10:30:00,30.14,30.16,30.0,30.01,173400.0,18.3261,18.3382,18.2409,18.247,173400.0
2012-02-02 11:00:00,30.01,30.03,29.9,30.0,373100.0,18.247,18.2592,18.1801,18.2409,373100.0
2012-02-02 11:30:00,30.0,30.02,29.95,29.96,247700.0,18.2409,18.2531,18.2105,18.2166,247700.0
2012-02-02 12:00:00,29.96,29.96,29.82,29.87,195900.0,18.2166,18.2166,18.1315,18.1619,195900.0
2012-02-02 12:30:00,29.86,29.96,29.86,29.93,112900.0,18.1558,18.2166,18.1558,18.1984,112900.0
2012-02-02 13:00:00,29.93,30.05,29.89,30.05,116200.0,18.1984,18.2713,18.174,18.2713,116200.0
2012-02-02 13:30:00,30.05,30.13,30.03,30.03,220400.0,18.2713,18.32,18.2592,18.2592,220400.0
2012-02-02 14:00:00,30.04,30.09,29.96,29.97,271800.0,18.2653,18.2957,18.2166,18.2227,271800.0
2012-02-02 14:30:00,29.97,29.99,29.86,29.93,219600.0,18.2227,18.2348,18.1558,18.1984,219600.0
2012-02-02 15:00:00,29.93,30.07,29.93,30.06,159200.0,18.1984,18.2835,18.1984,18.2774,159200.0
2012-02-02 15:30:00,30.07,30.09,29.98,30.01,495400.0,18.2835,18.2957,18.2288,18.247,495400.0
2012-02-03 09:30:00,30.23,30.28,30.05,30.06,174400.0,18.3808,18.4112,18.2713,18.2774,174400.0
2012-02-03 10:00:00,30.08,30.13,29.97,30.0,190500.0,18.2896,18.32,18.2227,18.2409,190500.0
2012-02-03 10:30:00,30.01,30.13,29.98,30.13,136900.0,18.247,18.32,18.2288,18.32,136900.0
2012-02-03 11:00:00,30.13,30.27,30.11,30.26,150700.0,18.32,18.4051,18.3078,18.399,150700.0
2012-02-03 11:30:00,30.26,30.26,30.18,30.2,166500.0,18.399,18.399,18.3504,18.3625,166500.0
2012-02-03 12:00:00,30.2,30.28,30.2,30.27,102000.0,18.3625,18.4112,18.3625,18.4051,102000.0
2012-02-03 12:30:00,30.27,30.31,30.26,30.3,77500.0,18.4051,18.4294,18.399,18.4233,77500.0
2012-02-03 13:00:00,30.3,30.32,30.19,30.2,126400.0,18.4233,18.4355,18.3565,18.3625,126400.0
2012-02-03 13:30:00,30.2,30.25,30.19,30.23,68300.0,18.3625,18.3929,18.3565,18.3808,68300.0
2012-02-03 14:00:00,30.24,30.3,30.23,30.28,102100.0,18.3869,18.4233,18.3808,18.4112,102100.0
2012-02-03 14:30:00,30.28,30.3,30.22,30.29,139300.0,18.4112,18.4233,18.3747,18.4173,139300.0
2012-02-03 15:00:00,30.29,30.29,30.2,30.2,162800.0,18.4173,18.4173,18.3625,18.3625,162800.0
2012-02-03 15:30:00,30.21,30.28,30.18,30.24,444500.0,18.3686,18.4112,18.3504,18.3869,444500.0
2012-02-06 09:30:00,30.19,30.23,30.1,30.11,97300.0,18.3565,18.3808,18.3017,18.3078,97300.0
2012-02-06 10:00:00,30.1,30.2,30.1,30.18,69900.0,18.3017,18.3625,18.3017,18.3504,69900.0
2012-02-06 10:30:00,30.17,30.26,30.16,30.2,63800.0,18.3443,18.399,18.3382,18.3625,63800.0
2012-02-06 11:00:00,30.19,30.25,30.17,30.23,70600.0,18.3565,18.3929,18.3443,18.3808,70600.0
2012-02-06 11:30:00,30.23,30.24,30.18,30.23,62200.0,18.3808,18.3869,18.3504,18.3808,62200.0
2012-02-06 12:00:00,30.24,30.25,30.19,30.25,94100.0,18.3869,18.3929,18.3565,18.3929,94100.0
2012-02-06 12:30:00,30.25,30.25,30.16,30.16,72600.0,18.3929,18.3929,18.3382,18.3382,72600.0
2012-02-06 13:00:00,30.16,30.17,30.12,30.17,71600.0,18.3382,18.3443,18.3139,18.3443,71600.0
2012-02-06 13:30:00,30.17,30.18,30.13,30.16,69800.0,18.3443,18.3504,18.32,18.3382,69800.0
2012-02-06 14:00:00,30.15,30.18,30.09,30.12,83000.0,18.3321,18.3504,18.2957,18.3139,83000.0
2012-02-06 14:30:00,30.12,30.2,30.12,30.18,81500.0,18.3139,18.3625,18.3139,18.3504,81500.0
2012-02-06 15:00:00,30.18,30.19,30.13,30.17,87000.0,18.3504,18.3565,18.32,18.3443,87000.0
2012-02-06 15:30:00,30.17,30.24,30.14,30.23,425500.0,18.3443,18.3869,18.3261,18.3808,425500.0
2012-02-07 09:30:00,30.22,30.23,30.02,30.09,171300.0,18.3747,18.3808,18.2531,18.2957,171300.0
2012-02-07 10:00:00,30.1,30.28,30.1,30.27,127000.0,18.3017,18.4112,18.3017,18.4051,127000.0
2012-02-07 10:30:00,30.26,30.34,30.21,30.33,107400.0,18.399,18.4477,18.3686,18.4416,107400.0
2012-02-07 11:00:00,30.33,30.56,30.32,30.55,284100.0,18.4416,18.5814,18.4355,18.5753,284100.0
2012-02-07 11:30:00,30.56,30.58,30.52,30.56,191100.0,18.5814,18.5936,18.5571,18.5814,191100.0
2012-02-07 12:00:00,30.56,30.57,30.45,30.46,109700.0,18.5814,18.5875,18.5145,18.5206,109700.0
2012-02-07 12:30:00,30.46,30.51,30.45,30.51,47700.0,18.5206,18.551,18.5145,18.551,47700.0
2012-02-07 13:00:00,30.51,30.53,30.49,30.5,95700.0,18.551,18.5632,18.5389,18.5449,95700.0
2012-02-07 13:30:00,30.5,30.59,30.49,30.58,94400.0,18.5449,18.5997,18.5389,18.5936,94400.0
2012-02-07 14:00:00,30.57,30.59,30.54,30.58,111600.0,18.5875,18.5997,18.5693,18.5936,111600.0
2012-02-07 14:30:00,30.58,30.63,30.56,30.59,135800.0,18.5936,18.624,18.5814,18.5997,135800.0
2012-02-07 15:00:00,30.6,30.71,30.59,30.68,246400.0,18.6057,18.6726,18.5997,18.6544,246400.0
2012-02-07 15:30:00,30.69,30.69,30.59,30.6,327700.0,18.6605,18.6605,18.5997,18.6057,327700.0
2012-02-08 09:30:00,30.62,30.71,30.57,30.59,244600.0,18.6179,18.6726,18.5875,18.5997,244600.0
2012-02-08 10:00:00,30.58,30.63,30.55,30.58,217000.0,18.5936,18.624,18.5753,18.5936,217000.0
2012-02-08 10:30:00,30.59,30.67,30.57,30.66,165300.0,18.5997,18.6483,18.5875,18.6422,165300.0
2012-02-08 11:00:00,30.67,30.69,30.54,30.57,130000.0,18.6483,18.6605,18.5693,18.5875,130000.0
2012-02-08 11:30:00,30.57,30.63,30.52,30.63,83800.0,18.5875,18.624,18.5571,18.624,83800.0
2012-02-08 12:00:00,30.63,30.64,30.55,30.63,84700.0,18.624,18.6301,18.5753,18.624,84700.0
2012-02-08 12:30:00,30.63,30.77,30.61,30.77,113200.0,18.624,18.7091,18.6118,18.7091,113200.0
2012-02-08 13:00:00,30.77,30.79,30.73,30.79,100000.0,18.7091,18.7213,18.6848,18.7213,100000.0
2012-02-08 13:30:00,30.79,30.81,30.77,30.78,94500.0,18.7213,18.7334,18.7091,18.7152,94500.0
2012-02-08 14:00:00,30.79,30.84,30.78,30.81,132900.0,18.7213,18.7517,18.7152,18.7334,132900.0
2012-02-08 14:30:00,30.8,30.92,30.8,30.92,247100.0,18.7274,18.8003,18.7274,18.8003,247100.0
2012-02-08 15:00:00,30.91,30.92,30.81,30.82,258500.0,18.7942,18.8003,18.7334,18.7395,258500.0
2012-02-08 15:30:00,30.81,30.9,30.8,30.87,507800.0,18.7334,18.7882,18.7274,18.7699,507800.0
2012-02-09 09:30:00,30.86,30.9,30.65,30.65,132700.0,18.7638,18.7882,18.6361,18.6361,132700.0
2012-02-09 10:00:00,30.64,30.66,30.59,30.66,202900.0,18.6301,18.6422,18.5997,18.6422,202900.0
2012-02-09 10:30:00,30.65,30.68,30.56,30.65,111500.0,18.6361,18.6544,18.5814,18.6361,111500.0
2012-02-09 11:00:00,30.64,30.7,30.62,30.64,123800.0,18.6301,18.6666,18.6179,18.6301,123800.0
2012-02-09 11:30:00,30.65,30.67,30.27,30.29,774800.0,18.6361,18.6483,18.4051,18.4173,774800.0
2012-02-09 12:00:00,30.29,30.32,30.17,30.21,827700.0,18.4173,18.4355,18.3443,18.3686,827700.0
2012-02-09 12:30:00,30.22,30.35,30.22,30.31,429700.0,18.3747,18.4537,18.3747,18.4294,429700.0
2012-02-09 13:00:00,30.32,30.49,30.31,30.49,315600.0,18.4355,18.5389,18.4294,18.5389,315600.0
2012-02-09 13:30:00,30.48,30.49,30.38,30.39,140300.0,18.5328,18.5389,18.472,18.4781,140300.0
2012-02-09 14:00:00,30.38,30.39,30.3,30.32,197300.0,18.472,18.4781,18.4233,18.4355,197300.0
2012-02-09 14:30:00,30.33,30.43,30.33,30.43,169800.0,18.4416,18.5024,18.4416,18.5024,169800.0
2012-02-09 15:00:00,30.42,30.43,30.35,30.41,165500.0,18.4963,18.5024,18.4537,18.4902,165500.0
2012-02-09 15:30:00,30.41,30.41,30.37,30.39,518800.0,18.4902,18.4902,18.4659,18.4781,518800.0
2012-02-10 09:30:00,30.25,30.3,30.16,30.24,154700.0,18.3929,18.4233,18.3382,18.3869,154700.0
2012-02-10 10:00:00,30.22,30.47,30.2,30.46,460500.0,18.3747,18.5267,18.3625,18.5206,460500.0
2012-02-10 10:30:00,30.46,30.46,30.32,30.33,176200.0,18.5206,18.5206,18.4355,18.4416,176200.0
2012-02-10 11:00:00,30.33,30.5,30.31,30.42,174600.0,18.4416,18.5449,18.4294,18.4963,174600.0
2012-02-10 11:30:00,30.41,30.41,30.36,30.37,66400.0,18.4902,18.4902,18.4598,18.4659,66400.0
2012-02-10 12:00:00,30.37,30.43,30.35,30.37,68300.0,18.4659,18.5024,18.4537,18.4659,68300.0
2012-02-10 12:30:00,30.37,30.43,30.33,30.41,66700.0,18.4659,18.5024,18.4416,18.4902,66700.0
2012-02-10 13:00:00,30.41,30.42,30.36,30.38,136900.0,18.4902,18.4963,18.4598,18.472,136900.0
2012-02-10 13:30:00,30.38,30.45,30.3,30.31,292200.0,18.472,18.5145,18.4233,18.4294,292200.0
2012-02-10 14:00:00,30.31,30.34,30.29,30.31,75500.0,18.4294,18.4477,18.4173,18.4294,75500.0
2012-02-10 14:30:00,30.32,30.39,30.32,30.36,111400.0,18.4355,18.4781,18.4355,18.4598,111400.0
2012-02-10 15:00:00,30.36,30.38,30.32,30.35,139800.0,18.4598,18.472,18.4355,18.4537,139800.0
2012-02-10 15:30:00,30.34,30.51,30.33,30.51,935000.0,18.4477,18.551,18.4416,18.551,935000.0
2012-02-13 09:30:00,30.63,30.67,30.44,30.45,188000.0,18.624,18.6483,18.5085,18.5145,188000.0
2012-02-13 10:00:00,30.45,30.51,30.42,30.51,90700.0,18.5145,18.551,18.4963,18.551,90700.0
2012-02-13 10:30:00,30.51,30.67,30.48,30.65,161500.0,18.551,18.6483,18.5328,18.6361,161500.0
2012-02-13 11:00:00,30.64,30.74,30.63,30.68,179500.0,18.6301,18.6909,18.624,18.6544,179500.0
2012-02-13 11:30:00,30.67,30.74,30.65,30.74,91200.0,18.6483,18.6909,18.6361,18.6909,91200.0
2012-02-13 12:00:00,30.73,30.74,30.71,30.72,102700.0,18.6848,18.6909,18.6726,18.6787,102700.0
2012-02-13 12:30:00,30.71,30.73,30.68,30.71,135400.0,18.6726,18.6848,18.6544,18.6726,135400.0
2012-02-13 13:00:00,30.71,30.74,30.65,30.66,101100.0,18.6726,18.6909,18.6361,18.6422,101100.0
2012-02-13 13:30:00,30.66,30.69,30.62,30.64,39800.0,18.6422,18.6605,18.6179,18.6301,39800.0
2012-02-13 14:00:00,30.64,30.64,30.56,30.57,73000.0,18.6301,18.6301,18.5814,18.5875,73000.0
2012-02-13 14:30:00,30.57,30.66,30.56,30.66,106700.0,18.5875,18.6422,18.5814,18.6422,106700.0
2012-02-13 15:00:00,30.66,30.67,30.64,30.65,170600.0,18.6422,18.6483,18.6301,18.6361,170600.0
2012-02-13 15:30:00,30.65,30.66,30.6,30.66,276900.0,18.6361,18.6422,18.6057,18.6422,276900.0
2012-02-14 09:30:00,30.58,30.77,30.53,30.59,255600.0,18.5936,18.7091,18.5632,18.5997,255600.0
2012-02-14 10:00:00,30.58,30.62,30.5,30.53,271000.0,18.5936,18.6179,18.5449,18.5632,271000.0
2012-02-14 10:30:00,30.53,30.53,30.42,30.49,93100.0,18.5632,18.5632,18.4963,18.5389,93100.0
2012-02-14 11:00:00,30.48,30.52,30.38,30.52,162900.0,18.5328,18.5571,18.472,18.5571,162900.0
2012-02-14 11:30:00,30.5,30.7,30.49,30.69,176500.0,18.5449,18.6666,18.5389,18.6605,176500.0
2012-02-14 12:00:00,30.68,30.76,30.66,30.75,157000.0,18.6544,18.703,18.6422,18.697,157000.0
2012-02-14 12:30:00,30.75,30.76,30.67,30.7,137600.0,18.697,18.703,18.6483,18.6666,137600.0
2012-02-14 13:00:00,30.69,30.7,30.55,30.57,214800.0,18.6605,18.6666,18.5753,18.5875,214800.0
2012-02-14 13:30:00,30.57,30.66,30.57,30.65,79500.0,18.5875,18.6422,18.5875,18.6361,79500.0
2012-02-14 14:00:00,30.64,30.65,30.49,30.49,98800.0,18.6301,18.6361,18.5389,18.5389,98800.0
2012-02-14 14:30:00,30.5,30.6,30.47,30.6,123700.0,18.5449,18.6057,18.5267,18.6057,123700.0
2012-02-14 15:00:00,30.6,30.6,30.48,30.53,118400.0,18.6057,18.6057,18.5328,18.5632,118400.0
2012-02-14 15:30:00,30.52,30.78,30.51,30.77,693100.0,18.5571,18.7152,18.551,18.7091,693100.0
2012-02-15 09:30:00,30.78,30.88,30.68,30.72,183800.0,18.7152,18.776,18.6544,18.6787,183800.0
2012-02-15 10:00:00,30.72,30.75,30.57,30.6,122200.0,18.6787,18.697,18.5875,18.6057,122200.0
2012-02-15 10:30:00,30.61,30.69,30.53,30.61,109100.0,18.6118,18.6605,18.5632,18.6118,109100.0
2012-02-15 11:00:00,30.61,30.64,30.54,30.64,180500.0,18.6118,18.6301,18.5693,18.6301,180500.0
2012-02-15 11:30:00,30.63,30.75,30.63,30.74,125900.0,18.624,18.697,18.624,18.6909,125900.0
2012-02-15 12:00:00,30.74,30.8,30.73,30.75,101500.0,18.6909,18.7274,18.6848,18.697,101500.0
2012-02-15 12:30:00,30.76,30.76,30.66,30.68,130600.0,18.703,18.703,18.6422,18.6544,130600.0
2012-02-15 13:00:00,30.67,30.7,30.63,30.68,80700.0,18.6483,18.6666,18.624,18.6544,80700.0
2012-02-15 13:30:00,30.68,30.71,30.67,30.71,77700.0,18.6544,18.6726,18.6483,18.6726,77700.0
2012-02-15 14:00:00,30.71,30.76,30.6,30.75,131000.0,18.6726,18.703,18.6057,18.697,131000.0
2012-02-15 14:30:00,30.75,30.75,30.59,30.6,198300.0,18.697,18.697,18.5997,18.6057,198300.0
2012-02-15 15:00:00,30.59,30.62,30.55,30.62,190600.0,18.5997,18.6179,18.5753,18.6179,190600.0
2012-02-15 15:30:00,30.62,30.71,30.6,30.65,376500.0,18.6179,18.6726,18.6057,18.6361,376500.0
2012-02-16 09:30:00,30.7,31.12,30.7,31.04,322000.0,18.6666,18.9219,18.6666,18.8733,322000.0
2012-02-16 10:00:00,31.05,31.23,30.99,31.2,197100.0,18.8794,18.9888,18.8429,18.9706,197100.0
2012-02-16 10:30:00,31.21,31.3,31.15,31.17,133900.0,18.9766,19.0314,18.9402,18.9523,133900.0
2012-02-16 11:00:00,31.18,31.24,31.15,31.23,97100.0,18.9584,18.9949,18.9402,18.9888,97100.0
2012-02-16 11:30:00,31.23,31.37,31.21,31.35,108800.0,18.9888,19.0739,18.9766,19.0618,108800.0
2012-02-16 12:00:00,31.34,31.37,31.19,31.25,204400.0,19.0557,19.0739,18.9645,19.001,204400.0
2012-02-16 12:30:00,31.25,31.39,31.25,31.39,81600.0,19.001,19.0861,19.001,19.0861,81600.0
2012-02-16 13:00:00,31.38,31.41,31.35,31.4,120900.0,19.08,19.0983,19.0618,19.0922,120900.0
2012-02-16 13:30:00,31.39,31.4,31.32,31.32,226000.0,19.0861,19.0922,19.0435,19.0435,226000.0
2012-02-16 14:00:00,31.33,31.33,31.19,31.27,202000.0,19.0496,19.0496,18.9645,19.0131,202000.0
2012-02-16 14:30:00,31.26,31.37,31.25,31.33,197500.0,19.007,19.0739,19.001,19.0496,197500.0
2012-02-16 15:00:00,31.34,31.35,31.27,31.3,178400.0,19.0557,19.0618,19.0131,19.0314,178400.0
2012-02-16 15:30:00,31.3,31.39,31.28,31.34,670900.0,19.0314,19.0861,19.0192,19.0557,670900.0
2012-02-17 09:30:00,31.5,31.6,31.35,31.4,885900.0,19.153,19.2138,19.0618,19.0922,885900.0
2012-02-17 10:00:00,31.39,31.4,31.28,31.29,108700.0,19.0861,19.0922,19.0192,19.0253,108700.0
2012-02-17 10:30:00,31.29,31.33,31.24,31.33,148000.0,19.0253,19.0496,18.9949,19.0496,148000.0
2012-02-17 11:00:00,31.32,31.48,31.31,31.48,107000.0,19.0435,19.1408,19.0374,19.1408,107000.0
2012-02-17 11:30:00,31.48,31.57,31.47,31.51,123600.0,19.1408,19.1955,19.1347,19.1591,123600.0
2012-02-17 12:00:00,31.52,31.52,31.37,31.45,128300.0,19.1651,19.1651,19.0739,19.1226,128300.0
2012-02-17 12:30:00,31.44,31.52,31.44,31.44,123800.0,19.1165,19.1651,19.1165,19.1165,123800.0
2012-02-17 13:00:00,31.44,31.5,31.43,31.46,51100.0,19.1165,19.153,19.1104,19.1287,51100.0
2012-02-17 13:30:00,31.46,31.5,31.46,31.48,64500.0,19.1287,19.153,19.1287,19.1408,64500.0
2012-02-17 14:00:00,31.48,31.49,31.43,31.44,88100.0,19.1408,19.1469,19.1104,19.1165,88100.0
2012-02-17 14:30:00,31.44,31.46,31.36,31.37,107900.0,19.1165,19.1287,19.0679,19.0739,107900.0
2012-02-17 15:00:00,31.36,31.41,31.35,31.39,142500.0,19.0679,19.0983,19.0618,19.0861,142500.0
2012-02-17 15:30:00,31.38,31.39,31.31,31.31,362100.0,19.08,19.0861,19.0374,19.0374,362100.0
2012-02-21 09:30:00,31.37,31.39,31.04,31.07,258700.0,19.0739,19.0861,18.8733,18.8915,258700.0
2012-02-21 10:00:00,31.07,31.07,30.83,30.99,306700.0,18.8915,18.8915,18.7456,18.8429,306700.0
2012-02-21 10:30:00,30.98,31.07,30.93,31.0,202800.0,18.8368,18.8915,18.8064,18.849,202800.0
2012-02-21 11:00:00,31.01,31.01,30.94,30.97,151700.0,18.855,18.855,18.8125,18.8307,151700.0
2012-02-21 11:30:00,30.97,30.99,30.9,30.91,106500.0,18.8307,18.8429,18.7882,18.7942,106500.0
2012-02-21 12:00:00,30.9,31.0,30.87,30.99,151800.0,18.7882,18.849,18.7699,18.8429,151800.0
2012-02-21 12:30:00,30.99,31.03,30.97,30.98,97600.0,18.8429,18.8672,18.8307,18.8368,97600.0
2012-02-21 13:00:00,30.98,31.01,30.96,30.97,75300.0,18.8368,18.855,18.8246,18.8307,75300.0
2012-02-21 13:30:00,30.98,30.98,30.85,30.93,163800.0,18.8368,18.8368,18.7578,18.8064,163800.0
2012-02-21 14:00:00,30.93,30.94,30.73,30.74,283200.0,18.8064,18.8125,18.6848,18.6909,283200.0
2012-02-21 14:30:00,30.74,30.79,30.71,30.77,200900.0,18.6909,18.7213,18.6726,18.7091,200900.0
2012-02-21 15:00:00,30.77,30.86,30.77,30.84,318800.0,18.7091,18.7638,18.7091,18.7517,318800.0
2012-02-21 15:30:00,30.84,30.92,30.82,30.92,583900.0,18.7517,18.8003,18.7395,18.8003,583900.0
2012-02-22 09:30:00,30.7,31.08,30.7,30.89,242900.0,18.6666,18.8976,18.6666,18.7821,242900.0
2012-02-22 10:00:00,30.88,31.03,30.87,31.03,218200.0,18.776,18.8672,18.7699,18.8672,218200.0
2012-02-22 10:30:00,31.03,31.05,30.98,31.03,223800.0,18.8672,18.8794,18.8368,18.8672,223800.0
2012-02-22 11:00:00,31.04,31.05,30.81,30.89,257300.0,18.8733,18.8794,18.7334,18.7821,257300.0
2012-02-22 11:30:00,30.9,30.99,30.88,30.99,113600.0,18.7882,18.8429,18.776,18.8429,113600.0
2012-02-22 12:00:00,30.99,31.03,30.94,31.01,192200.0,18.8429,18.8672,18.8125,18.855,192200.0
2012-02-22 12:30:00,31.0,31.03,30.97,31.01,99000.0,18.849,18.8672,18.8307,18.855,99000.0
2012-02-22 13:00:00,31.01,31.12,31.0,31.12,133300.0,18.855,18.9219,18.849,18.9219,133300.0
2012-02-22 13:30:00,31.12,31.12,31.0,31.0,94000.0,18.9219,18.9219,18.849,18.849,94000.0
2012-02-22 14:00:00,31.01,31.05,30.96,31.05,279400.0,18.855,18.8794,18.8246,18.8794,279400.0
2012-02-22 14:30:00,31.05,31.06,30.94,30.95,154400.0,18.8794,18.8854,18.8125,18.8186,154400.0
2012-02-22 15:00:00,30.95,31.0,30.91,30.95,248600.0,18.8186,18.849,18.7942,18.8186,248600.0
2012-02-22 15:30:00,30.95,31.0,30.9,30.95,583700.0,18.8186,18.849,18.7882,18.8186,583700.0
2012-02-23 09:30:00,30.87,30.94,30.73,30.73,237700.0,18.7699,18.8125,18.6848,18.6848,237700.0
2012-02-23 10:00:00,30.73,30.77,30.69,30.75,250300.0,18.6848,18.7091,18.6605,18.697,250300.0
2012-02-23 10:30:00,30.75,30.78,30.58,30.76,171900.0,18.697,18.7152,18.5936,18.703,171900.0
2012-02-23 11:00:00,30.76,30.81,30.67,30.71,138700.0,18.703,18.7334,18.6483,18.6726,138700.0
2012-02-23 11:30:00,30.72,30.76,30.52,30.58,214500.0,18.6787,18.703,18.5571,18.5936,214500.0
2012-02-23 12:00:00,30.58,30.61,30.5,30.53,245800.0,18.5936,18.6118,18.5449,18.5632,245800.0
2012-02-23 12:30:00,30.53,30.66,30.53,30.59,196400.0,18.5632,18.6422,18.5632,18.5997,196400.0
2012-02-23 13:00:00,30.6,30.61,30.45,30.45,217100.0,18.6057,18.6118,18.5145,18.5145,217100.0
2012-02-23 13:30:00,30.46,30.49,30.45,30.48,173100.0,18.5206,18.5389,18.5145,18.5328,173100.0
2012-02-23 14:00:00,30.49,30.55,30.46,30.49,293000.0,18.5389,18.5753,18.5206,18.5389,293000.0
2012-02-23 14:30:00,30.5,30.55,30.48,30.51,139800.0,18.5449,18.5753,18.5328,18.551,139800.0
2012-02-23 15:00:00,30.51,30.56,30.49,30.54,210400.0,18.551,18.5814,18.5389,18.5693,210400.0
2012-02-23 15:30:00,30.54,30.59,30.5,30.52,498800.0,18.5693,18.5997,18.5449,18.5571,498800.0
2012-02-24 09:30:00,30.5,30.61,30.4,30.44,173200.0,18.5449,18.6118,18.4841,18.5085,173200.0
2012-02-24 10:00:00,30.44,30.5,30.41,30.48,188800.0,18.5085,18.5449,18.4902,18.5328,188800.0
2012-02-24 10:30:00,30.48,30.49,30.41,30.43,91000.0,18.5328,18.5389,18.4902,18.5024,91000.0
2012-02-24 11:00:00,30.43,30.44,30.35,30.35,140000.0,18.5024,18.5085,18.4537,18.4537,140000.0
2012-02-24 11:30:00,30.36,30.5,30.35,30.5,88300.0,18.4598,18.5449,18.4537,18.5449,88300.0
2012-02-24 12:00:00,30.5,30.53,30.45,30.49,130800.0,18.5449,18.5632,18.5145,18.5389,130800.0
2012-02-24 12:30:00,30.49,30.54,30.46,30.53,79500.0,18.5389,18.5693,18.5206,18.5632,79500.0
2012-02-24 13:00:00,30.53,30.59,30.47,30.47,150300.0,18.5632,18.5997,18.5267,18.5267,150300.0
2012-02-24 13:30:00,30.46,30.5,30.38,30.42,101300.0,18.5206,18.5449,18.472,18.4963,101300.0
2012-02-24 14:00:00,30.42,30.47,30.41,30.43,95100.0,18.4963,18.5267,18.4902,18.5024,95100.0
2012-02-24 14:30:00,30.43,30.43,30.36,30.37,153000.0,18.5024,18.5024,18.4598,18.4659,153000.0
2012-02-24 15:00:00,30.36,30.38,30.34,30.36,236300.0,18.4598,18.472,18.4477,18.4598,236300.0
2012-02-24 15:30:00,30.35,30.45,30.33,30.42,513200.0,18.4537,18.5145,18.4416,18.4963,513200.0
2012-02-27 09:30:00,30.43,30.55,30.25,30.3,222100.0,18.5024,18.5753,18.3929,18.4233,222100.0
2012-02-27 10:00:00,30.32,30.46,30.3,30.41,177600.0,18.4355,18.5206,18.4233,18.4902,177600.0
2012-02-27 10:30:00,30.41,30.51,30.41,30.5,175400.0,18.4902,18.551,18.4902,18.5449,175400.0
2012-02-27 11:00:00,30.5,30.64,30.49,30.62,191900.0,18.5449,18.6301,18.5389,18.6179,191900.0
2012-02-27 11:30:00,30.62,30.64,30.56,30.64,157100.0,18.6179,18.6301,18.5814,18.6301,157100.0
2012-02-27 12:00:00,30.64,30.66,30.59,30.63,150600.0,18.6301,18.6422,18.5997,18.624,150600.0
2012-02-27 12:30:00,30.63,30.67,30.58,30.67,156700.0,18.624,18.6483,18.5936,18.6483,156700.0
2012-02-27 13:00:00,30.66,30.68,30.61,30.63,124700.0,18.6422,18.6544,18.6118,18.624,124700.0
2012-02-27 13:30:00,30.62,30.65,30.59,30.61,153400.0,18.6179,18.6361,18.5997,18.6118,153400.0
2012-02-27 14:00:00,30.61,30.65,30.57,30.63,135300.0,18.6118,18.6361,18.5875,18.624,135300.0
2012-02-27 14:30:00,30.63,30.7,30.62,30.68,171900.0,18.624,18.6666,18.6179,18.6544,171900.0
2012-02-27 15:00:00,30.68,30.72,30.66,30.7,239700.0,18.6544,18.6787,18.6422,18.6666,239700.0
2012-02-27 15:30:00,30.7,30.72,30.65,30.66,539000.0,18.6666,18.6787,18.6361,18.6422,539000.0
2012-02-28 09:30:00,30.49,30.61,30.41,30.61,279800.0,18.5389,18.6118,18.4902,18.6118,279800.0
2012-02-28 10:00:00,30.62,30.66,30.42,30.49,239200.0,18.6179,18.6422,18.4963,18.5389,239200.0
2012-02-28 10:30:00,30.49,30.58,30.48,30.53,257100.0,18.5389,18.5936,18.5328,18.5632,257100.0
2012-02-28 11:00:00,30.53,30.66,30.53,30.65,218100.0,18.5632,18.6422,18.5632,18.6361,218100.0
2012-02-28 11:30:00,30.65,30.68,30.57,30.58,179700.0,18.6361,18.6544,18.5875,18.5936,179700.0
2012-02-28 12:00:00,30.58,30.59,30.51,30.53,122100.0,18.5936,18.5997,18.551,18.5632,122100.0
2012-02-28 12:30:00,30.53,30.56,30.51,30.54,117300.0,18.5632,18.5814,18.551,18.5693,117300.0
2012-02-28 13:00:00,30.54,30.55,30.51,30.51,77700.0,18.5693,18.5753,18.551,18.551,77700.0
2012-02-28 13:30:00,30.52,30.56,30.46,30.46,379200.0,18.5571,18.5814,18.5206,18.5206,379200.0
2012-02-28 14:00:00,30.47,30.51,30.43,30.48,164400.0,18.5267,18.551,18.5024,18.5328,164400.0
2012-02-28 14:30:00,30.48,30.6,30.48,30.59,235500.0,18.5328,18.6057,18.5328,18.5997,235500.0
2012-02-28 15:00:00,30.59,30.69,30.59,30.6,345900.0,18.5997,18.6605,18.5997,18.6057,345900.0
2012-02-28 15:30:00,30.6,30.66,30.55,30.64,402300.0,18.6057,18.6422,18.5753,18.6301,402300.0
2012-02-29 09:30:00,30.65,30.79,30.51,30.55,289000.0,18.6361,18.7213,18.551,18.5753,289000.0
2012-02-29 10:00:00,30.56,30.62,30.48,30.6,180300.0,18.5814,18.6179,18.5328,18.6057,180300.0
2012-02-29 10:30:00,30.6,30.6,30.53,30.58,236100.0,18.6057,18.6057,18.5632,18.5936,236100.0
2012-02-29 11:00:00,30.58,30.59,30.46,30.47,185000.0,18.5936,18.5997,18.5206,18.5267,185000.0
2012-02-29 11:30:00,30.46,30.65,30.46,30.65,139600.0,18.5206,18.6361,18.5206,18.6361,139600.0
2012-02-29 12:00:00,30.65,30.76,30.65,30.72,114600.0,18.6361,18.703,18.6361,18.6787,114600.0
2012-02-29 12:30:00,30.72,30.73,30.65,30.7,93100.0,18.6787,18.6848,18.6361,18.6666,93100.0
2012-02-29 13:00:00,30.7,30.78,30.7,30.77,125800.0,18.6666,18.7152,18.6666,18.7091,125800.0
2012-02-29 13:30:00,30.78,30.92,30.76,30.91,220700.0,18.7152,18.8003,18.703,18.7942,220700.0
2012-02-29 14:00:00,30.91,30.98,30.88,30.93,253200.0,18.7942,18.8368,18.776,18.8064,253200.0
2012-02-29 14:30:00,30.93,30.93,30.85,30.89,170900.0,18.8064,18.8064,18.7578,18.7821,170900.0
2012-02-29 15:00:00,30.89,30.93,30.85,30.87,216900.0,18.7821,18.8064,18.7578,18.7699,216900.0
2012-02-29 15:30:00,30.87,30.88,30.79,30.8,491200.0,18.7699,18.776,18.7213,18.7274,491200.0
2012-03-01 09:30:00,30.84,31.09,30.84,31.06,254300.0,18.7517,18.9037,18.7517,18.8854,254300.0
2012-03-01 10:00:00,31.05,31.1,30.91,31.03,256400.0,18.8794,18.9098,18.7942,18.8672,256400.0
2012-03-01 10:30:00,31.03,31.1,31.0,31.1,167500.0,18.8672,18.9098,18.849,18.9098,167500.0
2012-03-01 11:00:00,31.09,31.1,30.95,30.95,145600.0,18.9037,18.9098,18.8186,18.8186,145600.0
2012-03-01 11:30:00,30.95,31.0,30.87,30.87,121700.0,18.8186,18.849,18.7699,18.7699,121700.0
2012-03-01 12:00:00,30.88,30.91,30.86,30.88,95300.0,18.776,18.7942,18.7638,18.776,95300.0
2012-03-01 12:30:00,30.88,30.89,30.85,30.89,51700.0,18.776,18.7821,18.7578,18.7821,51700.0
2012-03-01 13:00:00,30.89,30.93,30.88,30.91,93700.0,18.7821,18.8064,18.776,18.7942,93700.0
2012-03-01 13:30:00,30.92,30.92,30.85,30.9,102300.0,18.8003,18.8003,18.7578,18.7882,102300.0
2012-03-01 14:00:00,30.9,30.92,30.83,30.85,220600.0,18.7882,18.8003,18.7456,18.7578,220600.0
2012-03-01 14:30:00,30.85,30.86,30.8,30.8,109900.0,18.7578,18.7638,18.7274,18.7274,109900.0
2012-03-01 15:00:00,30.8,30.82,30.65,30.71,254300.0,18.7274,18.7395,18.6361,18.6726,254300.0
2012-03-01 15:30:00,30.72,30.85,30.66,30.8,496900.0,18.6787,18.7578,18.6422,18.7274,496900.0
2012-03-02 09:30:00,30.82,31.02,30.82,30.99,207100.0,18.7395,18.8611,18.7395,18.8429,207100.0
2012-03-02 10:00:00,30.99,31.0,30.9,30.99,141400.0,18.8429,18.849,18.7882,18.8429,141400.0
2012-03-02 10:30:00,30.98,30.99,30.91,30.91,92400.0,18.8368,18.8429,18.7942,18.7942,92400.0
2012-03-02 11:00:00,30.91,30.94,30.89,30.91,116000.0,18.7942,18.8125,18.7821,18.7942,116000.0
2012-03-02 11:30:00,30.91,30.98,30.9,30.93,90700.0,18.7942,18.8368,18.7882,18.8064,90700.0
2012-03-02 12:00:00,30.93,31.06,30.91,31.06,163800.0,18.8064,18.8854,18.7942,18.8854,163800.0
2012-03-02 12:30:00,31.06,31.09,31.02,31.09,87900.0,18.8854,18.9037,18.8611,18.9037,87900.0
2012-03-02 13:00:00,31.09,31.1,31.03,31.06,74300.0,18.9037,18.9098,18.8672,18.8854,74300.0
2012-03-02 13:30:00,31.06,31.07,31.01,31.01,88000.0,18.8854,18.8915,18.855,18.855,88000.0
2012-03-02 14:00:00,31.02,31.04,30.98,31.0,138700.0,18.8611,18.8733,18.8368,18.849,138700.0
2012-03-02 14:30:00,31.0,31.08,30.97,31.07,142400.0,18.849,18.8976,18.8307,18.8915,142400.0
2012-03-02 15:00:00,31.07,31.14,31.05,31.14,194300.0,18.8915,18.9341,18.8794,18.9341,194300.0
2012-03-02 15:30:00,31.14,31.16,31.02,31.04,745400.0,18.9341,18.9462,18.8611,18.8733,745400.0
2012-03-05 09:30:00,31.05,31.1,30.76,30.76,139600.0,18.8794,18.9098,18.703,18.703,139600.0
2012-03-05 10:00:00,30.75,30.84,30.7,30.7,212500.0,18.697,18.7517,18.6666,18.6666,212500.0
2012-03-05 10:30:00,30.7,30.72,30.61,30.66,240700.0,18.6666,18.6787,18.6118,18.6422,240700.0
2012-03-05 11:00:00,30.65,30.69,30.61,30.62,244300.0,18.6361,18.6605,18.6118,18.6179,244300.0
2012-03-05 11:30:00,30.61,30.73,30.6,30.72,205600.0,18.6118,18.6848,18.6057,18.6787,205600.0
2012-03-05 12:00:00,30.73,30.92,30.72,30.91,239100.0,18.6848,18.8003,18.6787,18.7942,239100.0
2012-03-05 12:30:00,30.9,30.93,30.83,30.83,162700.0,18.7882,18.8064,18.7456,18.7456,162700.0
2012-03-05 13:00:00,30.83,30.92,30.83,30.89,108500.0,18.7456,18.8003,18.7456,18.7821,108500.0
2012-03-05 13:30:00,30.89,30.96,30.88,30.95,174400.0,18.7821,18.8246,18.776,18.8186,174400.0
2012-03-05 14:00:00,30.95,30.96,30.9,30.95,164100.0,18.8186,18.8246,18.7882,18.8186,164100.0
2012-03-05 14:30:00,30.95,30.99,30.9,30.99,160200.0,18.8186,18.8429,18.7882,18.8429,160200.0
2012-03-05 15:00:00,30.98,31.03,30.98,31.0,273900.0,18.8368,18.8672,18.8368,18.849,273900.0
2012-03-05 15:30:00,31.0,31.03,30.96,30.97,417900.0,18.849,18.8672,18.8246,18.8307,417900.0
2012-03-06 09:30:00,30.84,30.9,30.41,30.42,421000.0,18.7517,18.7882,18.4902,18.4963,421000.0
2012-03-06 10:00:00,30.42,30.58,30.38,30.57,291500.0,18.4963,18.5936,18.472,18.5875,291500.0
2012-03-06 10:30:00,30.57,30.61,30.5,30.54,309900.0,18.5875,18.6118,18.5449,18.5693,309900.0
2012-03-06 11:00:00,30.54,30.58,30.5,30.56,218400.0,18.5693,18.5936,18.5449,18.5814,218400.0
2012-03-06 11:30:00,30.56,30.61,30.51,30.6,365800.0,18.5814,18.6118,18.551,18.6057,365800.0
2012-03-06 12:00:00,30.59,30.63,30.5,30.56,218000.0,18.5997,18.624,18.5449,18.5814,218000.0
2012-03-06 12:30:00,30.56,30.69,30.56,30.64,179200.0,18.5814,18.6605,18.5814,18.6301,179200.0
2012-03-06 13:00:00,30.65,30.7,30.62,30.65,151200.0,18.6361,18.6666,18.6179,18.6361,151200.0
2012-03-06 13:30:00,30.66,30.68,30.6,30.65,174600.0,18.6422,18.6544,18.6057,18.6361,174600.0
2012-03-06 14:00:00,30.65,30.69,30.58,30.59,188200.0,18.6361,18.6605,18.5936,18.5997,188200.0
2012-03-06 14:30:00,30.6,30.63,30.54,30.63,198900.0,18.6057,18.624,18.5693,18.624,198900.0
2012-03-06 15:00:00,30.62,30.71,30.62,30.68,222100.0,18.6179,18.6726,18.6179,18.6544,222100.0
2012-03-06 15:30:00,30.69,30.69,30.59,30.63,658300.0,18.6605,18.6605,18.5997,18.624,658300.0
2012-03-07 09:30:00,30.33,30.44,30.18,30.2,230200.0,18.6581,18.7257,18.5658,18.5781,230200.0
2012-03-07 10:00:00,30.2,30.29,30.17,30.18,197700.0,18.5781,18.6335,18.5596,18.5658,197700.0
2012-03-07 10:30:00,30.18,30.18,30.1,30.15,257800.0,18.5658,18.5658,18.5166,18.5473,257800.0
2012-03-07 11:00:00,30.15,30.34,30.15,30.31,277200.0,18.5473,18.6642,18.5473,18.6458,277200.0
2012-03-07 11:30:00,30.31,30.38,30.29,30.35,153800.0,18.6458,18.6888,18.6335,18.6704,153800.0
2012-03-07 12:00:00,30.36,30.37,30.28,30.34,191100.0,18.6765,18.6827,18.6273,18.6642,191100.0
2012-03-07 12:30:00,30.35,30.35,30.28,30.28,73300.0,18.6704,18.6704,18.6273,18.6273,73300.0
2012-03-07 13:00:00,30.29,30.29,30.21,30.22,80400.0,18.6335,18.6335,18.5843,18.5904,80400.0
2012-03-07 13:30:00,30.23,30.28,30.22,30.24,130600.0,18.5966,18.6273,18.5904,18.6027,130600.0
2012-03-07 14:00:00,30.24,30.27,30.24,30.27,211800.0,18.6027,18.6212,18.6027,18.6212,211800.0
2012-03-07 14:30:00,30.27,30.3,30.23,30.23,212600.0,18.6212,18.6396,18.5966,18.5966,212600.0
2012-03-07 15:00:00,30.24,30.33,30.23,30.29,482600.0,18.6027,18.6581,18.5966,18.6335,482600.0
2012-03-07 15:30:00,30.28,30.3,30.23,30.26,363100.0,18.6273,18.6396,18.5966,18.615,363100.0
2012-03-08 09:30:00,30.37,30.44,30.33,30.38,266100.0,18.6827,18.7257,18.6581,18.6888,266100.0
2012-03-08 10:00:00,30.38,30.39,30.29,30.33,282400.0,18.6888,18.695,18.6335,18.6581,282400.0
2012-03-08 10:30:00,30.33,30.42,30.33,30.41,87900.0,18.6581,18.7134,18.6581,18.7073,87900.0
2012-03-08 11:00:00,30.4,30.43,30.38,30.4,147500.0,18.7011,18.7196,18.6888,18.7011,147500.0
2012-03-08 11:30:00,30.4,30.47,30.39,30.45,150000.0,18.7011,18.7442,18.695,18.7319,150000.0
2012-03-08 12:00:00,30.45,30.5,30.43,30.46,204600.0,18.7319,18.7627,18.7196,18.738,204600.0
2012-03-08 12:30:00,30.47,30.51,30.45,30.47,162800.0,18.7442,18.7688,18.7319,18.7442,162800.0
2012-03-08 13:00:00,30.48,30.49,30.44,30.46,151300.0,18.7503,18.7565,18.7257,18.738,151300.0
2012-03-08 13:30:00,30.46,30.49,30.44,30.47,94400.0,18.738,18.7565,18.7257,18.7442,94400.0
2012-03-08 14:00:00,30.48,30.52,30.46,30.52,104900.0,18.7503,18.775,18.738,18.775,104900.0
2012-03-08 14:30:00,30.52,30.6,30.5,30.56,159500.0,18.775,18.8242,18.7627,18.7996,159500.0
2012-03-08 15:00:00,30.57,30.63,30.55,30.57,251600.0,18.8057,18.8426,18.7934,18.8057,251600.0
2012-03-08 15:30:00,30.57,30.62,30.52,30.53,502000.0,18.8057,18.8365,18.775,18.7811,502000.0
2012-03-09 09:30:00,30.75,30.75,30.37,30.49,176900.0,18.9164,18.9164,18.6827,18.7565,176900.0
2012-03-09 10:00:00,30.48,30.51,30.42,30.44,233500.0,18.7503,18.7688,18.7134,18.7257,233500.0
2012-03-09 10:30:00,30.45,30.51,30.45,30.5,148000.0,18.7319,18.7688,18.7319,18.7627,148000.0
2012-03-09 11:00:00,30.51,30.51,30.45,30.45,265000.0,18.7688,18.7688,18.7319,18.7319,265000.0
2012-03-09 11:30:00,30.46,30.47,30.3,30.34,361300.0,18.738,18.7442,18.6396,18.6642,361300.0
2012-03-09 12:00:00,30.34,30.35,30.21,30.29,640500.0,18.6642,18.6704,18.5843,18.6335,640500.0
2012-03-09 12:30:00,30.29,30.31,30.22,30.22,216900.0,18.6335,18.6458,18.5904,18.5904,216900.0
2012-03-09 13:00:00,30.23,30.33,30.21,30.3,144600.0,18.5966,18.6581,18.5843,18.6396,144600.0
2012-03-09 13:30:00,30.3,30.34,30.3,30.34,48800.0,18.6396,18.6642,18.6396,18.6642,48800.0
2012-03-09 14:00:00,30.34,30.34,30.32,30.34,98700.0,18.6642,18.6642,18.6519,18.6642,98700.0
2012-03-09 14:30:00,30.34,30.34,30.28,30.31,213900.0,18.6642,18.6642,18.6273,18.6458,213900.0
2012-03-09 15:00:00,30.31,30.36,30.29,30.3,181000.0,18.6458,18.6765,18.6335,18.6396,181000.0
2012-03-09 15:30:00,30.3,30.3,30.25,30.3,401800.0,18.6396,18.6396,18.6089,18.6396,401800.0
2012-03-12 09:30:00,30.3,30.39,30.23,30.26,137900.0,18.6396,18.695,18.5966,18.615,137900.0
2012-03-12 10:00:00,30.26,30.42,30.24,30.41,156600.0,18.615,18.7134,18.6027,18.7073,156600.0
2012-03-12 10:30:00,30.41,30.46,30.33,30.41,155400.0,18.7073,18.738,18.6581,18.7073,155400.0
2012-03-12 11:00:00,30.41,30.51,30.41,30.46,195800.0,18.7073,18.7688,18.7073,18.738,195800.0
2012-03-12 11:30:00,30.47,30.48,30.42,30.43,145400.0,18.7442,18.7503,18.7134,18.7196,145400.0
2012-03-12 12:00:00,30.44,30.49,30.41,30.47,101200.0,18.7257,18.7565,18.7073,18.7442,101200.0
2012-03-12 12:30:00,30.46,30.49,30.45,30.49,70300.0,18.738,18.7565,18.7319,18.7565,70300.0
2012-03-12 13:00:00,30.49,30.55,30.48,30.52,76100.0,18.7565,18.7934,18.7503,18.775,76100.0
2012-03-12 13:30:00,30.52,30.54,30.5,30.51,113400.0,18.775,18.7873,18.7627,18.7688,113400.0
2012-03-12 14:00:00,30.52,30.52,30.48,30.5,101600.0,18.775,18.775,18.7503,18.7627,101600.0
2012-03-12 14:30:00,30.49,30.53,30.47,30.53,114600.0,18.7565,18.7811,18.7442,18.7811,114600.0
2012-03-12 15:00:00,30.53,30.54,30.47,30.5,349300.0,18.7811,18.7873,18.7442,18.7627,349300.0
2012-03-12 15:30:00,30.5,30.53,30.48,30.49,705800.0,18.7627,18.7811,18.7503,18.7565,705800.0
2012-03-13 09:30:00,30.59,30.64,30.38,30.51,131500.0,18.818,18.8488,18.6888,18.7688,131500.0
2012-03-13 10:00:00,30.51,30.55,30.4,30.42,544800.0,18.7688,18.7934,18.7011,18.7134,544800.0
2012-03-13 10:30:00,30.41,30.42,30.36,30.39,176200.0,18.7073,18.7134,18.6765,18.695,176200.0
2012-03-13 11:00:00,30.39,30.42,30.33,30.4,133100.0,18.695,18.7134,18.6581,18.7011,133100.0
2012-03-13 11:30:00,30.39,30.43,30.36,30.36,128000.0,18.695,18.7196,18.6765,18.6765,128000.0
2012-03-13 12:00:00,30.37,30.41,30.35,30.39,57700.0,18.6827,18.7073,18.6704,18.695,57700.0
2012-03-13 12:30:00,30.39,30.42,30.38,30.39,94800.0,18.695,18.7134,18.6888,18.695,94800.0
2012-03-13 13:00:00,30.38,30.41,30.34,30.34,83200.0,18.6888,18.7073,18.6642,18.6642,83200.0
2012-03-13 13:30:00,30.34,30.35,30.28,30.35,51800.0,18.6642,18.6704,18.6273,18.6704,51800.0
2012-03-13 14:00:00,30.35,30.42,30.31,30.34,138200.0,18.6704,18.7134,18.6458,18.6642,138200.0
2012-03-13 14:30:00,30.35,30.38,30.3,30.36,158500.0,18.6704,18.6888,18.6396,18.6765,158500.0
2012-03-13 15:00:00,30.36,30.49,30.34,30.44,287800.0,18.6765,18.7565,18.6642,18.7257,287800.0
2012-03-13 15:30:00,30.43,30.53,30.43,30.5,627100.0,18.7196,18.7811,18.7196,18.7627,627100.0
2012-03-14 09:30:00,30.49,30.55,30.4,30.49,157200.0,18.7565,18.7934,18.7011,18.7565,157200.0
2012-03-14 10:00:00,30.5,30.5,30.27,30.3,172300.0,18.7627,18.7627,18.6212,18.6396,172300.0
2012-03-14 10:30:00,30.31,30.32,30.2,30.24,200400.0,18.6458,18.6519,18.5781,18.6027,200400.0
2012-03-14 11:00:00,30.25,30.25,30.18,30.24,276300.0,18.6089,18.6089,18.5658,18.6027,276300.0
2012-03-14 11:30:00,30.24,30.28,30.2,30.21,127900.0,18.6027,18.6273,18.5781,18.5843,127900.0
2012-03-14 12:00:00,30.21,30.24,30.18,30.21,201400.0,18.5843,18.6027,18.5658,18.5843,201400.0
2012-03-14 12:30:00,30.22,30.23,30.18,30.23,102300.0,18.5904,18.5966,18.5658,18.5966,102300.0
2012-03-14 13:00:00,30.22,30.23,30.13,30.17,179700.0,18.5904,18.5966,18.535,18.5596,179700.0
2012-03-14 13:30:00,30.17,30.19,30.1,30.11,143900.0,18.5596,18.5719,18.5166,18.5227,143900.0
2012-03-14 14:00:00,30.12,30.18,30.1,30.15,89800.0,18.5289,18.5658,18.5166,18.5473,89800.0
2012-03-14 14:30:00,30.15,30.18,30.13,30.16,183500.0,18.5473,18.5658,18.535,18.5535,183500.0
2012-03-14 15:00:00,30.16,30.16,30.04,30.05,215700.0,18.5535,18.5535,18.4797,18.4858,215700.0
2012-03-14 15:30:00,30.05,30.09,30.04,30.09,425500.0,18.4858,18.5104,18.4797,18.5104,425500.0
2012-03-15 09:30:00,30.12,30.36,30.04,30.08,342600.0,18.5289,18.6765,18.4797,18.5043,342600.0
2012-03-15 10:00:00,30.08,30.11,30.01,30.02,167000.0,18.5043,18.5227,18.4612,18.4674,167000.0
2012-03-15 10:30:00,30.03,30.08,30.01,30.01,99200.0,18.4735,18.5043,18.4612,18.4612,99200.0
2012-03-15 11:00:00,30.01,30.03,29.9,29.95,243200.0,18.4612,18.4735,18.3935,18.4243,243200.0
2012-03-15 11:30:00,29.95,30.05,29.92,30.04,148100.0,18.4243,18.4858,18.4059,18.4797,148100.0
2012-03-15 12:00:00,30.04,30.13,30.02,30.08,119600.0,18.4797,18.535,18.4674,18.5043,119600.0
2012-03-15 12:30:00,30.08,30.1,30.03,30.07,154800.0,18.5043,18.5166,18.4735,18.4981,154800.0
2012-03-15 13:00:00,30.09,30.12,30.05,30.1,127000.0,18.5104,18.5289,18.4858,18.5166,127000.0
2012-03-15 13:30:00,30.09,30.2,30.09,30.18,130700.0,18.5104,18.5781,18.5104,18.5658,130700.0
2012-03-15 14:00:00,30.18,30.19,30.13,30.14,142700.0,18.5658,18.5719,18.535,18.5412,142700.0
2012-03-15 14:30:00,30.13,30.14,30.07,30.13,193900.0,18.535,18.5412,18.4981,18.535,193900.0
2012-03-15 15:00:00,30.12,30.14,30.09,30.09,148900.0,18.5289,18.5412,18.5104,18.5104,148900.0
2012-03-15 15:30:00,30.09,30.13,30.06,30.11,397900.0,18.5104,18.535,18.492,18.5227,397900.0
2012-03-16 09:30:00,30.12,30.14,29.97,29.99,798800.0,18.5289,18.5412,18.4366,18.4489,798800.0
2012-03-16 10:00:00,29.99,30.1,29.97,30.09,210200.0,18.4489,18.5166,18.4366,18.5104,210200.0
2012-03-16 10:30:00,30.09,30.18,30.01,30.04,131700.0,18.5104,18.5658,18.4612,18.4797,131700.0
2012-03-16 11:00:00,30.04,30.06,30.0,30.03,103700.0,18.4797,18.492,18.4551,18.4735,103700.0
2012-03-16 11:30:00,30.04,30.06,30.01,30.04,69000.0,18.4797,18.492,18.4612,18.4797,69000.0
2012-03-16 12:00:00,30.05,30.06,30.0,30.0,80400.0,18.4858,18.492,18.4551,18.4551,80400.0
2012-03-16 12:30:00,30.0,30.03,30.0,30.01,54800.0,18.4551,18.4735,18.4551,18.4612,54800.0
2012-03-16 13:00:00,30.0,30.01,29.91,29.91,91300.0,18.4551,18.4612,18.3997,18.3997,91300.0
2012-03-16 13:30:00,29.91,29.96,29.9,29.95,93600.0,18.3997,18.4305,18.3935,18.4243,93600.0
2012-03-16 14:00:00,29.96,30.05,29.95,30.05,150900.0,18.4305,18.4858,18.4243,18.4858,150900.0
2012-03-16 14:30:00,30.04,30.08,30.03,30.06,240000.0,18.4797,18.5043,18.4735,18.492,240000.0
2012-03-16 15:00:00,30.05,30.07,30.0,30.07,228600.0,18.4858,18.4981,18.4551,18.4981,228600.0
2012-03-16 15:30:00,30.07,30.13,30.04,30.11,572800.0,18.4981,18.535,18.4797,18.5227,572800.0
2012-03-19 09:30:00,30.02,30.16,30.0,30.09,185800.0,18.4674,18.5535,18.4551,18.5104,185800.0
2012-03-19 10:00:00,30.09,30.28,30.09,30.25,152300.0,18.5104,18.6273,18.5104,18.6089,152300.0
2012-03-19 10:30:00,30.26,30.27,30.19,30.27,101800.0,18.615,18.6212,18.5719,18.6212,101800.0
2012-03-19 11:00:00,30.27,30.3,30.22,30.27,170200.0,18.6212,18.6396,18.5904,18.6212,170200.0
2012-03-19 11:30:00,30.27,30.27,30.15,30.2,176800.0,18.6212,18.6212,18.5473,18.5781,176800.0
2012-03-19 12:00:00,30.2,30.21,30.17,30.2,57400.0,18.5781,18.5843,18.5596,18.5781,57400.0
2012-03-19 12:30:00,30.2,30.27,30.2,30.25,123000.0,18.5781,18.6212,18.5781,18.6089,123000.0
2012-03-19 13:00:00,30.25,30.32,30.24,30.25,148300.0,18.6089,18.6519,18.6027,18.6089,148300.0
2012-03-19 13:30:00,30.25,30.26,30.17,30.19,123200.0,18.6089,18.615,18.5596,18.5719,123200.0
2012-03-19 14:00:00,30.18,30.19,30.04,30.07,208200.0,18.5658,18.5719,18.4797,18.4981,208200.0
2012-03-19 14:30:00,30.06,30.12,30.05,30.08,227200.0,18.492,18.5289,18.4858,18.5043,227200.0
2012-03-19 15:00:00,30.08,30.09,30.02,30.02,300200.0,18.5043,18.5104,18.4674,18.4674,300200.0
2012-03-19 15:30:00,30.02,30.03,29.95,29.97,314300.0,18.4674,18.4735,18.4243,18.4366,314300.0
2012-03-20 09:30:00,29.7,29.85,29.59,29.68,522900.0,18.2705,18.3628,18.2028,18.2582,522900.0
2012-03-20 10:00:00,29.67,29.75,29.62,29.71,451800.0,18.2521,18.3013,18.2213,18.2767,451800.0
2012-03-20 10:30:00,29.71,29.71,29.65,29.66,128500.0,18.2767,18.2767,18.2398,18.2459,128500.0
2012-03-20 11:00:00,29.66,29.7,29.63,29.65,138800.0,18.2459,18.2705,18.2275,18.2398,138800.0
2012-03-20 11:30:00,29.65,29.65,29.59,29.62,199400.0,18.2398,18.2398,18.2028,18.2213,199400.0
2012-03-20 12:00:00,29.62,29.67,29.61,29.66,269400.0,18.2213,18.2521,18.2152,18.2459,269400.0
2012-03-20 12:30:00,29.66,29.73,29.66,29.7,278400.0,18.2459,18.289,18.2459,18.2705,278400.0
2012-03-20 13:00:00,29.7,29.71,29.68,29.71,111300.0,18.2705,18.2767,18.2582,18.2767,111300.0
2012-03-20 13:30:00,29.7,29.74,29.69,29.73,91000.0,18.2705,18.2951,18.2644,18.289,91000.0
2012-03-20 14:00:00,29.73,29.75,29.72,29.74,141800.0,18.289,18.3013,18.2828,18.2951,141800.0
2012-03-20 14:30:00,29.73,29.75,29.65,29.66,189400.0,18.289,18.3013,18.2398,18.2459,189400.0
2012-03-20 15:00:00,29.66,29.74,29.66,29.74,202300.0,18.2459,18.2951,18.2459,18.2951,202300.0
2012-03-20 15:30:00,29.74,29.79,29.73,29.78,556100.0,18.2951,18.3259,18.289,18.3197,556100.0
2012-03-21 09:30:00,29.8,29.87,29.7,29.72,206200.0,18.332,18.3751,18.2705,18.2828,206200.0
2012-03-21 10:00:00,29.71,29.8,29.7,29.79,313400.0,18.2767,18.332,18.2705,18.3259,313400.0
2012-03-21 10:30:00,29.8,29.87,29.76,29.8,678600.0,18.332,18.3751,18.3074,18.332,678600.0
2012-03-21 11:00:00,29.81,29.86,29.77,29.82,204600.0,18.3382,18.3689,18.3136,18.3443,204600.0
2012-03-21 11:30:00,29.82,29.85,29.78,29.8,234600.0,18.3443,18.3628,18.3197,18.332,234600.0
2012-03-21 12:00:00,29.8,29.82,29.77,29.79,165300.0,18.332,18.3443,18.3136,18.3259,165300.0
2012-03-21 12:30:00,29.79,29.79,29.71,29.72,222900.0,18.3259,18.3259,18.2767,18.2828,222900.0
2012-03-21 13:00:00,29.73,29.76,29.72,29.73,155600.0,18.289,18.3074,18.2828,18.289,155600.0
2012-03-21 13:30:00,29.73,29.75,29.7,29.73,163300.0,18.289,18.3013,18.2705,18.289,163300.0
2012-03-21 14:00:00,29.73,29.75,29.67,29.7,388300.0,18.289,18.3013,18.2521,18.2705,388300.0
2012-03-21 14:30:00,29.7,29.81,29.68,29.8,222200.0,18.2705,18.3382,18.2582,18.332,222200.0
2012-03-21 15:00:00,29.8,29.83,29.76,29.79,281500.0,18.332,18.3505,18.3074,18.3259,281500.0
2012-03-21 15:30:00,29.79,29.84,29.75,29.77,438700.0,18.3259,18.3566,18.3013,18.3136,438700.0
2012-03-22 09:30:00,29.65,29.75,29.61,29.68,142100.0,18.2398,18.3013,18.2152,18.2582,142100.0
2012-03-22 10:00:00,29.67,29.8,29.64,29.78,201100.0,18.2521,18.332,18.2336,18.3197,201100.0
2012-03-22 10:30:00,29.78,29.78,29.65,29.69,112600.0,18.3197,18.3197,18.2398,18.2644,112600.0
2012-03-22 11:00:00,29.68,29.7,29.61,29.63,176600.0,18.2582,18.2705,18.2152,18.2275,176600.0
2012-03-22 11:30:00,29.64,29.71,29.62,29.64,127000.0,18.2336,18.2767,18.2213,18.2336,127000.0
2012-03-22 12:00:00,29.64,29.7,29.64,29.67,116700.0,18.2336,18.2705,18.2336,18.2521,116700.0
2012-03-22 12:30:00,29.67,29.69,29.62,29.63,165800.0,18.2521,18.2644,18.2213,18.2275,165800.0
2012-03-22 13:00:00,29.63,29.67,29.62,29.64,191000.0,18.2275,18.2521,18.2213,18.2336,191000.0
2012-03-22 13:30:00,29.64,29.64,29.6,29.6,125900.0,18.2336,18.2336,18.209,18.209,125900.0
2012-03-22 14:00:00,29.61,29.74,29.6,29.73,169500.0,18.2152,18.2951,18.209,18.289,169500.0
2012-03-22 14:30:00,29.72,29.79,29.68,29.78,259600.0,18.2828,18.3259,18.2582,18.3197,259600.0
2012-03-22 15:00:00,29.79,29.83,29.73,29.83,321100.0,18.3259,18.3505,18.289,18.3505,321100.0
2012-03-22 15:30:00,29.83,29.84,29.74,29.8,572800.0,18.3505,18.3566,18.2951,18.332,572800.0
2012-03-23 09:30:00,29.82,30.0,29.8,29.94,259800.0,18.3443,18.4551,18.332,18.4182,259800.0
2012-03-23 10:00:00,29.93,29.95,29.85,29.89,147800.0,18.412,18.4243,18.3628,18.3874,147800.0
2012-03-23 10:30:00,29.89,29.93,29.85,29.92,99600.0,18.3874,18.412,18.3628,18.4059,99600.0
2012-03-23 11:00:00,29.91,29.97,29.89,29.95,145100.0,18.3997,18.4366,18.3874,18.4243,145100.0
2012-03-23 11:30:00,29.96,29.99,29.94,29.99,181000.0,18.4305,18.4489,18.4182,18.4489,181000.0
2012-03-23 12:00:00,29.99,30.0,29.92,29.94,82800.0,18.4489,18.4551,18.4059,18.4182,82800.0
2012-03-23 12:30:00,29.95,29.99,29.9,29.97,105100.0,18.4243,18.4489,18.3935,18.4366,105100.0
2012-03-23 13:00:00,29.97,29.99,29.9,29.9,180700.0,18.4366,18.4489,18.3935,18.3935,180700.0
2012-03-23 13:30:00,29.89,29.89,29.82,29.83,95800.0,18.3874,18.3874,18.3443,18.3505,95800.0
2012-03-23 14:00:00,29.84,29.85,29.79,29.79,103200.0,18.3566,18.3628,18.3259,18.3259,103200.0
2012-03-23 14:30:00,29.79,29.8,29.74,29.78,214600.0,18.3259,18.332,18.2951,18.3197,214600.0
2012-03-23 15:00:00,29.78,29.81,29.76,29.78,199400.0,18.3197,18.3382,18.3074,18.3197,199400.0
2012-03-23 15:30:00,29.77,29.78,29.62,29.67,660800.0,18.3136,18.3197,18.2213,18.2521,660800.0
2012-03-26 09:30:00,29.87,29.91,29.75,29.78,241700.0,18.3751,18.3997,18.3013,18.3197,241700.0
2012-03-26 10:00:00,29.77,29.93,29.76,29.88,133900.0,18.3136,18.412,18.3074,18.3812,133900.0
2012-03-26 10:30:00,29.87,29.92,29.75,29.81,117900.0,18.3751,18.4059,18.3013,18.3382,117900.0
2012-03-26 11:00:00,29.81,29.83,29.77,29.79,139500.0,18.3382,18.3505,18.3136,18.3259,139500.0
2012-03-26 11:30:00,29.79,29.82,29.76,29.8,251200.0,18.3259,18.3443,18.3074,18.332,251200.0
2012-03-26 12:00:00,29.8,29.84,29.8,29.82,139900.0,18.332,18.3566,18.332,18.3443,139900.0
2012-03-26 12:30:00,29.82,29.86,29.81,29.82,96500.0,18.3443,18.3689,18.3382,18.3443,96500.0
2012-03-26 13:00:00,29.82,29.83,29.8,29.83,72000.0,18.3443,18.3505,18.332,18.3505,72000.0
2012-03-26 13:30:00,29.83,29.88,29.83,29.86,182200.0,18.3505,18.3812,18.3505,18.3689,182200.0
2012-03-26 14:00:00,29.85,29.89,29.81,29.84,191400.0,18.3628,18.3874,18.3382,18.3566,191400.0
2012-03-26 14:30:00,29.83,29.89,29.83,29.86,133200.0,18.3505,18.3874,18.3505,18.3689,133200.0
2012-03-26 15:00:00,29.86,29.94,29.86,29.93,120700.0,18.3689,18.4182,18.3689,18.412,120700.0
2012-03-26 15:30:00,29.92,30.0,29.89,29.99,717000.0,18.4059,18.4551,18.3874,18.4489,717000.0
2012-03-27 09:30:00,30.03,30.11,29.98,30.1,154500.0,18.4735,18.5227,18.4428,18.5166,154500.0
2012-03-27 10:00:00,30.11,30.14,30.03,30.11,132900.0,18.5227,18.5412,18.4735,18.5227,132900.0
2012-03-27 10:30:00,30.1,30.22,30.1,30.2,190600.0,18.5166,18.5904,18.5166,18.5781,190600.0
2012-03-27 11:00:00,30.2,30.26,30.16,30.25,250600.0,18.5781,18.615,18.5535,18.6089,250600.0
2012-03-27 11:30:00,30.25,30.3,30.25,30.29,143100.0,18.6089,18.6396,18.6089,18.6335,143100.0
2012-03-27 12:00:00,30.3,30.35,30.28,30.3,423300.0,18.6396,18.6704,18.6273,18.6396,423300.0
2012-03-27 12:30:00,30.3,30.34,30.25,30.3,218000.0,18.6396,18.6642,18.6089,18.6396,218000.0
2012-03-27 13:00:00,30.3,30.33,30.26,30.3,169800.0,18.6396,18.6581,18.615,18.6396,169800.0
2012-03-27 13:30:00,30.31,30.32,30.27,30.29,146500.0,18.6458,18.6519,18.6212,18.6335,146500.0
2012-03-27 14:00:00,30.29,30.31,30.24,30.3,155100.0,18.6335,18.6458,18.6027,18.6396,155100.0
2012-03-27 14:30:00,30.29,30.31,30.24,30.29,282000.0,18.6335,18.6458,18.6027,18.6335,282000.0
2012-03-27 15:00:00,30.28,30.3,30.24,30.25,232400.0,18.6273,18.6396,18.6027,18.6089,232400.0
2012-03-27 15:30:00,30.24,30.28,30.17,30.25,484900.0,18.6027,18.6273,18.5596,18.6089,484900.0
2012-03-28 09:30:00,30.25,30.39,30.18,30.3,169100.0,18.6089,18.695,18.5658,18.6396,169100.0
2012-03-28 10:00:00,30.3,30.37,30.29,30.32,453700.0,18.6396,18.6827,18.6335,18.6519,453700.0
2012-03-28 10:30:00,30.32,30.34,30.24,30.33,193100.0,18.6519,18.6642,18.6027,18.6581,193100.0
2012-03-28 11:00:00,30.33,30.34,30.26,30.26,287200.0,18.6581,18.6642,18.615,18.615,287200.0
2012-03-28 11:30:00,30.27,30.27,30.09,30.14,259100.0,18.6212,18.6212,18.5104,18.5412,259100.0
2012-03-28 12:00:00,30.15,30.15,30.07,30.11,165600.0,18.5473,18.5473,18.4981,18.5227,165600.0
2012-03-28 12:30:00,30.1,30.11,30.07,30.09,126400.0,18.5166,18.5227,18.4981,18.5104,126400.0
2012-03-28 13:00:00,30.09,30.11,30.03,30.06,174300.0,18.5104,18.5227,18.4735,18.492,174300.0
2012-03-28 13:30:00,30.06,30.09,30.02,30.04,134500.0,18.492,18.5104,18.4674,18.4797,134500.0
2012-03-28 14:00:00,30.04,30.08,30.02,30.03,185900.0,18.4797,18.5043,18.4674,18.4735,185900.0
2012-03-28 14:30:00,30.03,30.04,29.98,29.99,144000.0,18.4735,18.4797,18.4428,18.4489,144000.0
2012-03-28 15:00:00,29.99,30.03,29.97,29.98,189000.0,18.4489,18.4735,18.4366,18.4428,189000.0
2012-03-28 15:30:00,29.97,30.11,29.95,30.1,605600.0,18.4366,18.5227,18.4243,18.5166,605600.0
2012-03-29 09:30:00,29.94,30.12,29.93,29.97,255600.0,18.4182,18.5289,18.412,18.4366,255600.0
2012-03-29 10:00:00,29.97,30.01,29.75,29.87,214400.0,18.4366,18.4612,18.3013,18.3751,214400.0
2012-03-29 10:30:00,29.86,29.91,29.81,29.89,144300.0,18.3689,18.3997,18.3382,18.3874,144300.0
2012-03-29 11:00:00,29.88,29.98,29.85,29.96,159800.0,18.3812,18.4428,18.3628,18.4305,159800.0
2012-03-29 11:30:00,29.95,30.07,29.94,30.03,232400.0,18.4243,18.4981,18.4182,18.4735,232400.0
2012-03-29 12:00:00,30.04,30.14,30.04,30.1,85500.0,18.4797,18.5412,18.4797,18.5166,85500.0
2012-03-29 12:30:00,30.1,30.15,30.08,30.08,149000.0,18.5166,18.5473,18.5043,18.5043,149000.0
2012-03-29 13:00:00,30.08,30.11,30.07,30.1,106900.0,18.5043,18.5227,18.4981,18.5166,106900.0
2012-03-29 13:30:00,30.09,30.12,30.06,30.06,156500.0,18.5104,18.5289,18.492,18.492,156500.0
2012-03-29 14:00:00,30.06,30.18,30.06,30.18,146900.0,18.492,18.5658,18.492,18.5658,146900.0
2012-03-29 14:30:00,30.18,30.19,30.15,30.15,137600.0,18.5658,18.5719,18.5473,18.5473,137600.0
2012-03-29 15:00:00,30.16,30.25,30.13,30.2,162600.0,18.5535,18.6089,18.535,18.5781,162600.0
2012-03-29 15:30:00,30.2,30.28,30.19,30.24,395700.0,18.5781,18.6273,18.5719,18.6027,395700.0
2012-03-30 09:30:00,30.51,30.51,30.31,30.44,240200.0,18.7688,18.7688,18.6458,18.7257,240200.0
2012-03-30 10:00:00,30.44,30.55,30.43,30.52,337000.0,18.7257,18.7934,18.7196,18.775,337000.0
2012-03-30 10:30:00,30.53,30.54,30.46,30.49,210900.0,18.7811,18.7873,18.738,18.7565,210900.0
2012-03-30 11:00:00,30.5,30.52,30.48,30.51,242100.0,18.7627,18.775,18.7503,18.7688,242100.0
2012-03-30 11:30:00,30.51,30.53,30.48,30.52,115600.0,18.7688,18.7811,18.7503,18.775,115600.0
2012-03-30 12:00:00,30.53,30.53,30.49,30.51,131500.0,18.7811,18.7811,18.7565,18.7688,131500.0
2012-03-30 12:30:00,30.51,30.55,30.5,30.52,247500.0,18.7688,18.7934,18.7627,18.775,247500.0
2012-03-30 13:00:00,30.52,30.52,30.51,30.51,47400.0,18.775,18.775,18.7688,18.7688,47400.0
2012-03-30 13:30:00,30.52,30.55,30.52,30.54,125200.0,18.775,18.7934,18.775,18.7873,125200.0
2012-03-30 14:00:00,30.54,30.59,30.53,30.59,105000.0,18.7873,18.818,18.7811,18.818,105000.0
2012-03-30 14:30:00,30.58,30.63,30.58,30.6,245400.0,18.8119,18.8426,18.8119,18.8242,245400.0
2012-03-30 15:00:00,30.59,30.62,30.58,30.59,222400.0,18.818,18.8365,18.8119,18.818,222400.0
2012-03-30 15:30:00,30.58,30.63,30.57,30.61,431800.0,18.8119,18.8426,18.8057,18.8303,431800.0
2012-04-02 09:30:00,30.6,30.67,30.4,30.42,214900.0,18.8242,18.8672,18.7011,18.7134,214900.0
2012-04-02 10:00:00,30.42,30.51,30.41,30.46,146200.0,18.7134,18.7688,18.7073,18.738,146200.0
2012-04-02 10:30:00,30.45,30.47,30.38,30.43,112500.0,18.7319,18.7442,18.6888,18.7196,112500.0
2012-04-02 11:00:00,30.43,30.61,30.42,30.59,117200.0,18.7196,18.8303,18.7134,18.818,117200.0
2012-04-02 11:30:00,30.59,30.67,30.58,30.65,106800.0,18.818,18.8672,18.8119,18.8549,106800.0
2012-04-02 12:00:00,30.65,30.7,30.63,30.7,167900.0,18.8549,18.8857,18.8426,18.8857,167900.0
2012-04-02 12:30:00,30.69,30.75,30.67,30.74,111800.0,18.8795,18.9164,18.8672,18.9103,111800.0
2012-04-02 13:00:00,30.73,30.73,30.63,30.65,124500.0,18.9041,18.9041,18.8426,18.8549,124500.0
2012-04-02 13:30:00,30.64,30.66,30.55,30.55,98800.0,18.8488,18.8611,18.7934,18.7934,98800.0
2012-04-02 14:00:00,30.55,30.58,30.55,30.56,80600.0,18.7934,18.8119,18.7934,18.7996,80600.0
2012-04-02 14:30:00,30.56,30.64,30.55,30.64,128700.0,18.7996,18.8488,18.7934,18.8488,128700.0
2012-04-02 15:00:00,30.64,30.66,30.59,30.63,218300.0,18.8488,18.8611,18.818,18.8426,218300.0
2012-04-02 15:30:00,30.62,30.64,30.55,30.62,568800.0,18.8365,18.8488,18.7934,18.8365,568800.0
2012-04-03 09:30:00,30.65,30.68,30.37,30.49,205900.0,18.8549,18.8734,18.6827,18.7565,205900.0
2012-04-03 10:00:00,30.49,30.51,30.33,30.37,166600.0,18.7565,18.7688,18.6581,18.6827,166600.0
2012-04-03 10:30:00,30.37,30.4,30.3,30.3,135200.0,18.6827,18.7011,18.6396,18.6396,135200.0
2012-04-03 11:00:00,30.3,30.32,30.25,30.27,106500.0,18.6396,18.6519,18.6089,18.6212,106500.0
2012-04-03 11:30:00,30.27,30.31,30.23,30.27,98100.0,18.6212,18.6458,18.5966,18.6212,98100.0
2012-04-03 12:00:00,30.28,30.29,30.23,30.26,86900.0,18.6273,18.6335,18.5966,18.615,86900.0
2012-04-03 12:30:00,30.26,30.29,30.24,30.29,139900.0,18.615,18.6335,18.6027,18.6335,139900.0
2012-04-03 13:00:00,30.29,30.38,30.28,30.38,116200.0,18.6335,18.6888,18.6273,18.6888,116200.0
2012-04-03 13:30:00,30.38,30.39,30.33,30.37,148200.0,18.6888,18.695,18.6581,18.6827,148200.0
2012-04-03 14:00:00,30.37,30.37,30.17,30.19,270800.0,18.6827,18.6827,18.5596,18.5719,270800.0
2012-04-03 14:30:00,30.19,30.24,30.11,30.19,207800.0,18.5719,18.6027,18.5227,18.5719,207800.0
2012-04-03 15:00:00,30.19,30.36,30.18,30.32,221600.0,18.5719,18.6765,18.5658,18.6519,221600.0
2012-04-03 15:30:00,30.32,30.41,30.32,30.39,396000.0,18.6519,18.7073,18.6519,18.695,396000.0
2012-04-04 09:30:00,30.28,30.28,30.12,30.21,213000.0,18.6273,18.6273,18.5289,18.5843,213000.0
2012-04-04 10:00:00,30.2,30.29,30.17,30.21,211800.0,18.5781,18.6335,18.5596,18.5843,211800.0
2012-04-04 10:30:00,30.22,30.26,30.16,30.23,149500.0,18.5904,18.615,18.5535,18.5966,149500.0
2012-04-04 11:00:00,30.23,30.38,30.22,30.32,224100.0,18.5966,18.6888,18.5904,18.6519,224100.0
2012-04-04 11:30:00,30.32,30.35,30.26,30.29,206300.0,18.6519,18.6704,18.615,18.6335,206300.0
2012-04-04 12:00:00,30.29,30.36,30.27,30.28,120100.0,18.6335,18.6765,18.6212,18.6273,120100.0
2012-04-04 12:30:00,30.29,30.3,30.26,30.28,224700.0,18.6335,18.6396,18.615,18.6273,224700.0
2012-04-04 13:00:00,30.29,30.3,30.23,30.23,84700.0,18.6335,18.6396,18.5966,18.5966,84700.0
2012-04-04 13:30:00,30.23,30.31,30.21,30.31,72700.0,18.5966,18.6458,18.5843,18.6458,72700.0
2012-04-04 14:00:00,30.31,30.32,30.19,30.19,153300.0,18.6458,18.6519,18.5719,18.5719,153300.0
2012-04-04 14:30:00,30.19,30.32,30.19,30.27,122100.0,18.5719,18.6519,18.5719,18.6212,122100.0
2012-04-04 15:00:00,30.28,30.29,30.21,30.22,195000.0,18.6273,18.6335,18.5843,18.5904,195000.0
2012-04-04 15:30:00,30.22,30.24,30.17,30.2,634200.0,18.5904,18.6027,18.5596,18.5781,634200.0
2012-04-05 09:30:00,30.09,30.14,29.93,29.93,231200.0,18.5104,18.5412,18.412,18.412,231200.0
2012-04-05 10:00:00,29.94,29.99,29.9,29.97,186600.0,18.4182,18.4489,18.3935,18.4366,186600.0
2012-04-05 10:30:00,29.96,29.98,29.9,29.95,304200.0,18.4305,18.4428,18.3935,18.4243,304200.0
2012-04-05 11:00:00,29.95,29.98,29.87,29.9,202400.0,18.4243,18.4428,18.3751,18.3935,202400.0
2012-04-05 11:30:00,29.89,29.91,29.76,29.78,246200.0,18.3874,18.3997,18.3074,18.3197,246200.0
2012-04-05 12:00:00,29.77,29.78,29.71,29.76,386800.0,18.3136,18.3197,18.2767,18.3074,386800.0
2012-04-05 12:30:00,29.76,29.76,29.67,29.67,134500.0,18.3074,18.3074,18.2521,18.2521,134500.0
2012-04-05 13:00:00,29.67,29.76,29.66,29.66,297400.0,18.2521,18.3074,18.2459,18.2459,297400.0
2012-04-05 13:30:00,29.66,29.68,29.58,29.6,293500.0,18.2459,18.2582,18.1967,18.209,293500.0
2012-04-05 14:00:00,29.61,29.7,29.58,29.69,580900.0,18.2152,18.2705,18.1967,18.2644,580900.0
2012-04-05 14:30:00,29.69,29.75,29.68,29.75,602500.0,18.2644,18.3013,18.2582,18.3013,602500.0
2012-04-05 15:00:00,29.75,29.75,29.68,29.75,352400.0,18.3013,18.3013,18.2582,18.3013,352400.0
2012-04-05 15:30:00,29.75,29.77,29.66,29.7,1706300.0,18.3013,18.3136,18.2459,18.2705,1706300.0
2012-04-09 09:30:00,29.48,29.56,29.42,29.47,447200.0,18.1352,18.1844,18.0983,18.129,447200.0
2012-04-09 10:00:00,29.47,29.55,29.47,29.55,278700.0,18.129,18.1782,18.129,18.1782,278700.0
2012-04-09 10:30:00,29.54,29.65,29.51,29.6,461800.0,18.1721,18.2398,18.1536,18.209,461800.0
2012-04-09 11:00:00,29.59,29.6,29.54,29.56,287100.0,18.2028,18.209,18.1721,18.1844,287100.0
2012-04-09 11:30:00,29.57,29.62,29.54,29.61,202700.0,18.1905,18.2213,18.1721,18.2152,202700.0
2012-04-09 12:00:00,29.61,29.62,29.53,29.55,135200.0,18.2152,18.2213,18.1659,18.1782,135200.0
2012-04-09 12:30:00,29.55,29.55,29.52,29.54,173100.0,18.1782,18.1782,18.1598,18.1721,173100.0
2012-04-09 13:00:00,29.54,29.55,29.51,29.51,66500.0,18.1721,18.1782,18.1536,18.1536,66500.0
2012-04-09 13:30:00,29.52,29.53,29.48,29.53,199000.0,18.1598,18.1659,18.1352,18.1659,199000.0
2012-04-09 14:00:00,29.53,29.59,29.49,29.59,265400.0,18.1659,18.2028,18.1413,18.2028,265400.0
2012-04-09 14:30:00,29.59,29.61,29.57,29.6,163500.0,18.2028,18.2152,18.1905,18.209,163500.0
2012-04-09 15:00:00,29.6,29.62,29.57,29.59,303100.0,18.209,18.2213,18.1905,18.2028,303100.0
2012-04-09 15:30:00,29.58,29.59,29.52,29.54,751700.0,18.1967,18.2028,18.1598,18.1721,751700.0
2012-04-10 09:30:00,29.44,29.45,29.18,29.2,289100.0,18.1106,18.1167,17.9506,17.9629,289100.0
2012-04-10 10:00:00,29.19,29.22,29.06,29.09,373800.0,17.9568,17.9752,17.8768,17.8953,373800.0
2012-04-10 10:30:00,29.08,29.12,29.0,29.02,396200.0,17.8891,17.9137,17.8399,17.8522,396200.0
2012-04-10 11:00:00,29.02,29.07,28.99,29.06,367900.0,17.8522,17.883,17.8337,17.8768,367900.0
2012-04-10 11:30:00,29.05,29.09,28.92,28.99,311800.0,17.8707,17.8953,17.7907,17.8337,311800.0
2012-04-10 12:00:00,29.0,29.01,28.96,29.0,309800.0,17.8399,17.846,17.8153,17.8399,309800.0
2012-04-10 12:30:00,28.99,29.01,28.95,28.99,189700.0,17.8337,17.846,17.8091,17.8337,189700.0
2012-04-10 13:00:00,29.0,29.11,28.99,29.0,527100.0,17.8399,17.9076,17.8337,17.8399,527100.0
2012-04-10 13:30:00,29.0,29.16,28.99,29.08,533800.0,17.8399,17.9383,17.8337,17.8891,533800.0
2012-04-10 14:00:00,29.07,29.09,28.99,29.01,499500.0,17.883,17.8953,17.8337,17.846,499500.0
2012-04-10 14:30:00,29.01,29.1,28.99,29.08,387800.0,17.846,17.9014,17.8337,17.8891,387800.0
2012-04-10 15:00:00,29.07,29.12,29.02,29.11,211900.0,17.883,17.9137,17.8522,17.9076,211900.0
2012-04-10 15:30:00,29.11,29.18,29.05,29.12,780700.0,17.9076,17.9506,17.8707,17.9137,780700.0
2012-04-11 09:30:00,29.32,29.39,29.27,29.35,421000.0,18.0368,18.0798,18.006,18.0552,421000.0
2012-04-11 10:00:00,29.36,29.39,29.3,29.35,277400.0,18.0614,18.0798,18.0244,18.0552,277400.0
2012-04-11 10:30:00,29.36,29.39,29.34,29.35,191700.0,18.0614,18.0798,18.0491,18.0552,191700.0
2012-04-11 11:00:00,29.35,29.38,29.31,29.34,563500.0,18.0552,18.0737,18.0306,18.0491,563500.0
2012-04-11 11:30:00,29.35,29.36,29.31,29.31,125300.0,18.0552,18.0614,18.0306,18.0306,125300.0
2012-04-11 12:00:00,29.32,29.36,29.31,29.36,86800.0,18.0368,18.0614,18.0306,18.0614,86800.0
2012-04-11 12:30:00,29.36,29.39,29.35,29.39,80700.0,18.0614,18.0798,18.0552,18.0798,80700.0
2012-04-11 13:00:00,29.4,29.41,29.33,29.36,115100.0,18.086,18.0921,18.0429,18.0614,115100.0
2012-04-11 13:30:00,29.36,29.4,29.35,29.39,202200.0,18.0614,18.086,18.0552,18.0798,202200.0
2012-04-11 14:00:00,29.39,29.43,29.36,29.43,118700.0,18.0798,18.1044,18.0614,18.1044,118700.0
2012-04-11 14:30:00,29.42,29.45,29.39,29.4,125400.0,18.0983,18.1167,18.0798,18.086,125400.0
2012-04-11 15:00:00,29.4,29.4,29.33,29.36,259800.0,18.086,18.086,18.0429,18.0614,259800.0
2012-04-11 15:30:00,29.35,29.39,29.3,29.38,536200.0,18.0552,18.0798,18.0244,18.0737,536200.0
2012-04-12 09:30:00,29.41,29.41,29.25,29.32,310100.0,18.0921,18.0921,17.9937,18.0368,310100.0
2012-04-12 10:00:00,29.32,29.44,29.31,29.36,194100.0,18.0368,18.1106,18.0306,18.0614,194100.0
2012-04-12 10:30:00,29.37,29.49,29.37,29.44,149200.0,18.0675,18.1413,18.0675,18.1106,149200.0
2012-04-12 11:00:00,29.44,29.48,29.4,29.42,303500.0,18.1106,18.1352,18.086,18.0983,303500.0
2012-04-12 11:30:00,29.41,29.42,29.37,29.42,225300.0,18.0921,18.0983,18.0675,18.0983,225300.0
2012-04-12 12:00:00,29.42,29.44,29.38,29.41,484400.0,18.0983,18.1106,18.0737,18.0921,484400.0
2012-04-12 12:30:00,29.41,29.5,29.4,29.45,310100.0,18.0921,18.1475,18.086,18.1167,310100.0
2012-04-12 13:00:00,29.45,29.48,29.43,29.48,153000.0,18.1167,18.1352,18.1044,18.1352,153000.0
2012-04-12 13:30:00,29.47,29.5,29.45,29.49,67800.0,18.129,18.1475,18.1167,18.1413,67800.0
2012-04-12 14:00:00,29.48,29.49,29.46,29.48,280800.0,18.1352,18.1413,18.1229,18.1352,280800.0
2012-04-12 14:30:00,29.48,29.49,29.46,29.47,64400.0,18.1352,18.1413,18.1229,18.129,64400.0
2012-04-12 15:00:00,29.47,29.48,29.42,29.45,525000.0,18.129,18.1352,18.0983,18.1167,525000.0
2012-04-12 15:30:00,29.46,29.48,29.4,29.41,514800.0,18.1229,18.1352,18.086,18.0921,514800.0
2012-04-13 09:30:00,29.37,29.78,29.37,29.69,436400.0,18.0675,18.3197,18.0675,18.2644,436400.0
2012-04-13 10:00:00,29.7,29.87,29.67,29.84,473000.0,18.2705,18.3751,18.2521,18.3566,473000.0
2012-04-13 10:30:00,29.84,29.93,29.83,29.86,526700.0,18.3566,18.412,18.3505,18.3689,526700.0
2012-04-13 11:00:00,29.86,29.92,29.86,29.9,185200.0,18.3689,18.4059,18.3689,18.3935,185200.0
2012-04-13 11:30:00,29.9,29.99,29.89,29.94,355000.0,18.3935,18.4489,18.3874,18.4182,355000.0
2012-04-13 12:00:00,29.94,29.96,29.91,29.94,121800.0,18.4182,18.4305,18.3997,18.4182,121800.0
2012-04-13 12:30:00,29.94,29.96,29.92,29.93,168300.0,18.4182,18.4305,18.4059,18.412,168300.0
2012-04-13 13:00:00,29.93,29.97,29.92,29.94,197400.0,18.412,18.4366,18.4059,18.4182,197400.0
2012-04-13 13:30:00,29.94,29.98,29.92,29.94,173500.0,18.4182,18.4428,18.4059,18.4182,173500.0
2012-04-13 14:00:00,29.93,29.96,29.91,29.94,274700.0,18.412,18.4305,18.3997,18.4182,274700.0
2012-04-13 14:30:00,29.94,29.95,29.92,29.93,253200.0,18.4182,18.4243,18.4059,18.412,253200.0
2012-04-13 15:00:00,29.93,29.95,29.85,29.85,306700.0,18.412,18.4243,18.3628,18.3628,306700.0
2012-04-13 15:30:00,29.86,29.86,29.67,29.69,895000.0,18.3689,18.3689,18.2521,18.2644,895000.0
2012-04-16 09:30:00,29.79,30.09,29.77,30.04,383300.0,18.3259,18.5104,18.3136,18.4797,383300.0
2012-04-16 10:00:00,30.04,30.15,29.99,30.01,409300.0,18.4797,18.5473,18.4489,18.4612,409300.0
2012-04-16 10:30:00,30.01,30.01,29.93,29.99,209100.0,18.4612,18.4612,18.412,18.4489,209100.0
2012-04-16 11:00:00,29.99,30.03,29.95,30.02,171200.0,18.4489,18.4735,18.4243,18.4674,171200.0
2012-04-16 11:30:00,30.03,30.12,29.96,30.1,186400.0,18.4735,18.5289,18.4305,18.5166,186400.0
2012-04-16 12:00:00,30.1,30.19,30.1,30.13,197200.0,18.5166,18.5719,18.5166,18.535,197200.0
2012-04-16 12:30:00,30.14,30.15,30.05,30.1,114700.0,18.5412,18.5473,18.4858,18.5166,114700.0
2012-04-16 13:00:00,30.09,30.11,30.06,30.1,215400.0,18.5104,18.5227,18.492,18.5166,215400.0
2012-04-16 13:30:00,30.09,30.17,30.08,30.16,156500.0,18.5104,18.5596,18.5043,18.5535,156500.0
2012-04-16 14:00:00,30.15,30.18,30.09,30.11,140400.0,18.5473,18.5658,18.5104,18.5227,140400.0
2012-04-16 14:30:00,30.11,30.16,30.09,30.11,138800.0,18.5227,18.5535,18.5104,18.5227,138800.0
2012-04-16 15:00:00,30.1,30.13,30.09,30.11,119200.0,18.5166,18.535,18.5104,18.5227,119200.0
2012-04-16 15:30:00,30.1,30.12,30.03,30.03,412900.0,18.5166,18.5289,18.4735,18.4735,412900.0
2012-04-17 09:30:00,30.11,30.24,29.9,29.9,292500.0,18.5227,18.6027,18.3935,18.3935,292500.0
2012-04-17 10:00:00,29.91,30.03,29.8,29.99,373800.0,18.3997,18.4735,18.332,18.4489,373800.0
2012-04-17 10:30:00,30.0,30.13,29.97,30.11,200800.0,18.4551,18.535,18.4366,18.5227,200800.0
2012-04-17 11:00:00,30.1,30.2,30.1,30.17,204800.0,18.5166,18.5781,18.5166,18.5596,204800.0
2012-04-17 11:30:00,30.16,30.2,30.15,30.2,129400.0,18.5535,18.5781,18.5473,18.5781,129400.0
2012-04-17 12:00:00,30.2,30.23,30.17,30.23,123800.0,18.5781,18.5966,18.5596,18.5966,123800.0
2012-04-17 12:30:00,30.23,30.26,30.21,30.22,224200.0,18.5966,18.615,18.5843,18.5904,224200.0
2012-04-17 13:00:00,30.23,30.25,30.22,30.25,90600.0,18.5966,18.6089,18.5904,18.6089,90600.0
2012-04-17 13:30:00,30.25,30.28,30.24,30.27,111900.0,18.6089,18.6273,18.6027,18.6212,111900.0
2012-04-17 14:00:00,30.28,30.28,30.26,30.28,128300.0,18.6273,18.6273,18.615,18.6273,128300.0
2012-04-17 14:30:00,30.28,30.33,30.27,30.33,215600.0,18.6273,18.6581,18.6212,18.6581,215600.0
2012-04-17 15:00:00,30.33,30.34,30.3,30.32,263400.0,18.6581,18.6642,18.6396,18.6519,263400.0
2012-04-17 15:30:00,30.33,30.36,30.31,30.31,455800.0,18.6581,18.6765,18.6458,18.6458,455800.0
2012-04-18 09:30:00,30.22,30.3,30.07,30.29,277100.0,18.5904,18.6396,18.4981,18.6335,277100.0
2012-04-18 10:00:00,30.29,30.44,30.26,30.28,232900.0,18.6335,18.7257,18.615,18.6273,232900.0
2012-04-18 10:30:00,30.27,30.31,30.14,30.15,222400.0,18.6212,18.6458,18.5412,18.5473,222400.0
2012-04-18 11:00:00,30.15,30.21,30.12,30.21,125200.0,18.5473,18.5843,18.5289,18.5843,125200.0
2012-04-18 11:30:00,30.21,30.27,30.2,30.26,124600.0,18.5843,18.6212,18.5781,18.615,124600.0
2012-04-18 12:00:00,30.26,30.29,30.18,30.19,129700.0,18.615,18.6335,18.5658,18.5719,129700.0
2012-04-18 12:30:00,30.18,30.19,30.13,30.13,112800.0,18.5658,18.5719,18.535,18.535,112800.0
2012-04-18 13:00:00,30.13,30.15,30.13,30.13,56900.0,18.535,18.5473,18.535,18.535,56900.0
2012-04-18 13:30:00,30.14,30.16,30.12,30.13,127800.0,18.5412,18.5535,18.5289,18.535,127800.0
2012-04-18 14:00:00,30.12,30.15,30.1,30.14,85600.0,18.5289,18.5473,18.5166,18.5412,85600.0
2012-04-18 14:30:00,30.13,30.14,30.05,30.07,123800.0,18.535,18.5412,18.4858,18.4981,123800.0
2012-04-18 15:00:00,30.07,30.18,30.07,30.14,195000.0,18.4981,18.5658,18.4981,18.5412,195000.0
2012-04-18 15:30:00,30.14,30.14,30.07,30.11,454300.0,18.5412,18.5412,18.4981,18.5227,454300.0
2012-04-19 09:30:00,29.99,30.16,29.95,30.12,552300.0,18.4489,18.5535,18.4243,18.5289,552300.0
2012-04-19 10:00:00,30.12,30.14,30.02,30.03,487700.0,18.5289,18.5412,18.4674,18.4735,487700.0
2012-04-19 10:30:00,30.03,30.22,30.01,30.21,210200.0,18.4735,18.5904,18.4612,18.5843,210200.0
2012-04-19 11:00:00,30.21,30.27,30.18,30.22,229400.0,18.5843,18.6212,18.5658,18.5904,229400.0
2012-04-19 11:30:00,30.23,30.24,30.17,30.17,205300.0,18.5966,18.6027,18.5596,18.5596,205300.0
2012-04-19 12:00:00,30.17,30.21,30.05,30.08,162000.0,18.5596,18.5843,18.4858,18.5043,162000.0
2012-04-19 12:30:00,30.08,30.12,30.06,30.1,75600.0,18.5043,18.5289,18.492,18.5166,75600.0
2012-04-19 13:00:00,30.09,30.12,30.06,30.09,88600.0,18.5104,18.5289,18.492,18.5104,88600.0
2012-04-19 13:30:00,30.09,30.11,30.01,30.02,70900.0,18.5104,18.5227,18.4612,18.4674,70900.0
2012-04-19 14:00:00,30.03,30.04,30.0,30.04,119900.0,18.4735,18.4797,18.4551,18.4797,119900.0
2012-04-19 14:30:00,30.03,30.05,29.99,30.04,262900.0,18.4735,18.4858,18.4489,18.4797,262900.0
2012-04-19 15:00:00,30.04,30.07,30.0,30.07,171300.0,18.4797,18.4981,18.4551,18.4981,171300.0
2012-04-19 15:30:00,30.06,30.12,30.04,30.09,305700.0,18.492,18.5289,18.4797,18.5104,305700.0
2012-04-20 09:30:00,30.16,30.35,30.01,30.27,708400.0,18.5535,18.6704,18.4612,18.6212,708400.0
2012-04-20 10:00:00,30.27,30.34,30.23,30.33,193200.0,18.6212,18.6642,18.5966,18.6581,193200.0
2012-04-20 10:30:00,30.33,30.45,30.32,30.42,144500.0,18.6581,18.7319,18.6519,18.7134,144500.0
2012-04-20 11:00:00,30.41,30.45,30.37,30.41,106500.0,18.7073,18.7319,18.6827,18.7073,106500.0
2012-04-20 11:30:00,30.41,30.46,30.41,30.46,85600.0,18.7073,18.738,18.7073,18.738,85600.0
2012-04-20 12:00:00,30.47,30.5,30.46,30.49,55800.0,18.7442,18.7627,18.738,18.7565,55800.0
2012-04-20 12:30:00,30.48,30.5,30.46,30.49,94900.0,18.7503,18.7627,18.738,18.7565,94900.0
2012-04-20 13:00:00,30.49,30.5,30.43,30.43,113000.0,18.7565,18.7627,18.7196,18.7196,113000.0
2012-04-20 13:30:00,30.44,30.47,30.43,30.45,77400.0,18.7257,18.7442,18.7196,18.7319,77400.0
2012-04-20 14:00:00,30.45,30.49,30.42,30.48,114900.0,18.7319,18.7565,18.7134,18.7503,114900.0
2012-04-20 14:30:00,30.49,30.49,30.44,30.44,90000.0,18.7565,18.7565,18.7257,18.7257,90000.0
2012-04-20 15:00:00,30.44,30.46,30.41,30.44,161300.0,18.7257,18.738,18.7073,18.7257,161300.0
2012-04-20 15:30:00,30.44,30.44,30.4,30.42,416400.0,18.7257,18.7257,18.7011,18.7134,416400.0
2012-04-23 09:30:00,30.33,30.36,30.16,30.29,188000.0,18.6581,18.6765,18.5535,18.6335,188000.0
2012-04-23 10:00:00,30.28,30.33,30.26,30.3,197400.0,18.6273,18.6581,18.615,18.6396,197400.0
2012-04-23 10:30:00,30.3,30.35,30.27,30.35,124000.0,18.6396,18.6704,18.6212,18.6704,124000.0
2012-04-23 11:00:00,30.35,30.35,30.24,30.27,123000.0,18.6704,18.6704,18.6027,18.6212,123000.0
2012-04-23 11:30:00,30.27,30.35,30.26,30.34,84900.0,18.6212,18.6704,18.615,18.6642,84900.0
2012-04-23 12:00:00,30.33,30.36,30.31,30.34,100800.0,18.6581,18.6765,18.6458,18.6642,100800.0
2012-04-23 12:30:00,30.35,30.35,30.31,30.32,140700.0,18.6704,18.6704,18.6458,18.6519,140700.0
2012-04-23 13:00:00,30.32,30.37,30.31,30.35,67700.0,18.6519,18.6827,18.6458,18.6704,67700.0
2012-04-23 13:30:00,30.34,30.37,30.32,30.37,82300.0,18.6642,18.6827,18.6519,18.6827,82300.0
2012-04-23 14:00:00,30.37,30.38,30.33,30.34,108900.0,18.6827,18.6888,18.6581,18.6642,108900.0
2012-04-23 14:30:00,30.34,30.38,30.34,30.36,88900.0,18.6642,18.6888,18.6642,18.6765,88900.0
2012-04-23 15:00:00,30.36,30.38,30.35,30.36,117200.0,18.6765,18.6888,18.6704,18.6765,117200.0
2012-04-23 15:30:00,30.36,30.38,30.34,30.36,236000.0,18.6765,18.6888,18.6642,18.6765,236000.0
2012-04-24 09:30:00,30.41,30.59,30.39,30.54,319400.0,18.7073,18.818,18.695,18.7873,319400.0
2012-04-24 10:00:00,30.52,30.59,30.4,30.41,162200.0,18.775,18.818,18.7011,18.7073,162200.0
2012-04-24 10:30:00,30.4,30.46,30.35,30.44,175000.0,18.7011,18.738,18.6704,18.7257,175000.0
2012-04-24 11:00:00,30.43,30.44,30.37,30.38,128200.0,18.7196,18.7257,18.6827,18.6888,128200.0
2012-04-24 11:30:00,30.39,30.4,30.31,30.34,207100.0,18.695,18.7011,18.6458,18.6642,207100.0
2012-04-24 12:00:00,30.34,30.38,30.33,30.36,75000.0,18.6642,18.6888,18.6581,18.6765,75000.0
2012-04-24 12:30:00,30.37,30.39,30.35,30.38,72800.0,18.6827,18.695,18.6704,18.6888,72800.0
2012-04-24 13:00:00,30.37,30.39,30.35,30.36,106200.0,18.6827,18.695,18.6704,18.6765,106200.0
2012-04-24 13:30:00,30.35,30.42,30.35,30.4,167200.0,18.6704,18.7134,18.6704,18.7011,167200.0
2012-04-24 14:00:00,30.4,30.41,30.38,30.41,81400.0,18.7011,18.7073,18.6888,18.7073,81400.0
2012-04-24 14:30:00,30.4,30.43,30.38,30.42,129900.0,18.7011,18.7196,18.6888,18.7134,129900.0
2012-04-24 15:00:00,30.43,30.46,30.42,30.43,180300.0,18.7196,18.738,18.7134,18.7196,180300.0
2012-04-24 15:30:00,30.43,30.46,30.37,30.4,467000.0,18.7196,18.738,18.6827,18.7011,467000.0
2012-04-25 09:30:00,30.46,30.55,30.35,30.45,226200.0,18.738,18.7934,18.6704,18.7319,226200.0
2012-04-25 10:00:00,30.45,30.45,30.37,30.41,120000.0,18.7319,18.7319,18.6827,18.7073,120000.0
2012-04-25 10:30:00,30.41,30.46,30.38,30.46,125100.0,18.7073,18.738,18.6888,18.738,125100.0
2012-04-25 11:00:00,30.46,30.46,30.4,30.42,144600.0,18.738,18.738,18.7011,18.7134,144600.0
2012-04-25 11:30:00,30.42,30.43,30.36,30.38,86000.0,18.7134,18.7196,18.6765,18.6888,86000.0
2012-04-25 12:00:00,30.38,30.4,30.36,30.39,61300.0,18.6888,18.7011,18.6765,18.695,61300.0
2012-04-25 12:30:00,30.4,30.44,30.35,30.44,131200.0,18.7011,18.7257,18.6704,18.7257,131200.0
2012-04-25 13:00:00,30.44,30.46,30.4,30.42,79800.0,18.7257,18.738,18.7011,18.7134,79800.0
2012-04-25 13:30:00,30.42,30.5,30.42,30.5,56000.0,18.7134,18.7627,18.7134,18.7627,56000.0
2012-04-25 14:00:00,30.49,30.57,30.45,30.55,106000.0,18.7565,18.8057,18.7319,18.7934,106000.0
2012-04-25 14:30:00,30.54,30.57,30.49,30.57,192200.0,18.7873,18.8057,18.7565,18.8057,192200.0
2012-04-25 15:00:00,30.57,30.59,30.52,30.52,146900.0,18.8057,18.818,18.775,18.775,146900.0
2012-04-25 15:30:00,30.52,30.58,30.5,30.57,335900.0,18.775,18.8119,18.7627,18.8057,335900.0
2012-04-26 09:30:00,30.55,30.64,30.48,30.59,171200.0,18.7934,18.8488,18.7503,18.818,171200.0
2012-04-26 10:00:00,30.59,30.71,30.57,30.7,422700.0,18.818,18.8918,18.8057,18.8857,422700.0
2012-04-26 10:30:00,30.7,30.81,30.64,30.77,194000.0,18.8857,18.9534,18.8488,18.9287,194000.0
2012-04-26 11:00:00,30.77,30.83,30.76,30.81,116000.0,18.9287,18.9657,18.9226,18.9534,116000.0
2012-04-26 11:30:00,30.8,30.83,30.79,30.83,64000.0,18.9472,18.9657,18.9411,18.9657,64000.0
2012-04-26 12:00:00,30.83,30.87,30.81,30.87,75100.0,18.9657,18.9903,18.9534,18.9903,75100.0
2012-04-26 12:30:00,30.87,30.9,30.86,30.88,211200.0,18.9903,19.0087,18.9841,18.9964,211200.0
2012-04-26 13:00:00,30.89,30.96,30.86,30.93,336500.0,19.0026,19.0456,18.9841,19.0272,336500.0
2012-04-26 13:30:00,30.93,30.99,30.93,30.99,123900.0,19.0272,19.0641,19.0272,19.0641,123900.0
2012-04-26 14:00:00,30.98,31.0,30.94,30.95,111400.0,19.0579,19.0702,19.0333,19.0395,111400.0
2012-04-26 14:30:00,30.96,30.97,30.92,30.95,113700.0,19.0456,19.0518,19.021,19.0395,113700.0
2012-04-26 15:00:00,30.95,31.0,30.95,31.0,145300.0,19.0395,19.0702,19.0395,19.0702,145300.0
2012-04-26 15:30:00,30.99,31.0,30.9,30.96,568700.0,19.0641,19.0702,19.0087,19.0456,568700.0
2012-04-27 09:30:00,31.0,31.11,30.97,31.1,184300.0,19.0702,19.1379,19.0518,19.1318,184300.0
2012-04-27 10:00:00,31.1,31.13,31.05,31.11,398400.0,19.1318,19.1502,19.101,19.1379,398400.0
2012-04-27 10:30:00,31.11,31.13,31.03,31.04,169600.0,19.1379,19.1502,19.0887,19.0948,169600.0
2012-04-27 11:00:00,31.04,31.05,30.95,30.95,73400.0,19.0948,19.101,19.0395,19.0395,73400.0
2012-04-27 11:30:00,30.96,30.97,30.9,30.91,80500.0,19.0456,19.0518,19.0087,19.0149,80500.0
2012-04-27 12:00:00,30.91,30.94,30.89,30.93,65800.0,19.0149,19.0333,19.0026,19.0272,65800.0
2012-04-27 12:30:00,30.94,30.94,30.89,30.94,43400.0,19.0333,19.0333,19.0026,19.0333,43400.0
2012-04-27 13:00:00,30.94,31.09,30.93,31.08,204200.0,19.0333,19.1256,19.0272,19.1194,204200.0
2012-04-27 13:30:00,31.07,31.14,31.07,31.09,79900.0,19.1133,19.1564,19.1133,19.1256,79900.0
2012-04-27 14:00:00,31.09,31.17,31.09,31.17,125300.0,19.1256,19.1748,19.1256,19.1748,125300.0
2012-04-27 14:30:00,31.16,31.2,31.15,31.16,169300.0,19.1687,19.1933,19.1625,19.1687,169300.0
2012-04-27 15:00:00,31.15,31.21,31.13,31.17,332000.0,19.1625,19.1994,19.1502,19.1748,332000.0
2012-04-27 15:30:00,31.17,31.22,31.14,31.21,593400.0,19.1748,19.2056,19.1564,19.1994,593400.0
2012-04-30 09:30:00,31.16,31.16,30.92,31.04,226500.0,19.1687,19.1687,19.021,19.0948,226500.0
2012-04-30 10:00:00,31.03,31.11,31.02,31.05,143800.0,19.0887,19.1379,19.0825,19.101,143800.0
2012-04-30 10:30:00,31.04,31.05,30.97,30.98,121400.0,19.0948,19.101,19.0518,19.0579,121400.0
2012-04-30 11:00:00,30.98,31.03,30.97,31.0,151800.0,19.0579,19.0887,19.0518,19.0702,151800.0
2012-04-30 11:30:00,31.0,31.12,30.99,31.09,266300.0,19.0702,19.1441,19.0641,19.1256,266300.0
2012-04-30 12:00:00,31.09,31.1,31.05,31.06,77800.0,19.1256,19.1318,19.101,19.1071,77800.0
2012-04-30 12:30:00,31.06,31.07,31.02,31.02,124500.0,19.1071,19.1133,19.0825,19.0825,124500.0
2012-04-30 13:00:00,31.02,31.04,31.0,31.0,162400.0,19.0825,19.0948,19.0702,19.0702,162400.0
2012-04-30 13:30:00,31.01,31.06,31.01,31.04,160900.0,19.0764,19.1071,19.0764,19.0948,160900.0
2012-04-30 14:00:00,31.04,31.11,31.03,31.1,109000.0,19.0948,19.1379,19.0887,19.1318,109000.0
2012-04-30 14:30:00,31.1,31.13,31.09,31.11,102400.0,19.1318,19.1502,19.1256,19.1379,102400.0
2012-04-30 15:00:00,31.1,31.13,31.1,31.13,122800.0,19.1318,19.1502,19.1318,19.1502,122800.0
2012-04-30 15:30:00,31.12,31.17,31.09,31.15,1152600.0,19.1441,19.1748,19.1256,19.1625,1152600.0
2012-05-01 09:30:00,31.22,31.25,31.14,31.19,269700.0,19.2056,19.224,19.1564,19.1871,269700.0
2012-05-01 10:00:00,31.2,31.37,31.2,31.35,386400.0,19.1933,19.2978,19.1933,19.2855,386400.0
2012-05-01 10:30:00,31.35,31.35,31.25,31.26,114200.0,19.2855,19.2855,19.224,19.2302,114200.0
2012-05-01 11:00:00,31.26,31.28,31.24,31.26,152900.0,19.2302,19.2425,19.2179,19.2302,152900.0
2012-05-01 11:30:00,31.25,31.37,31.25,31.36,136500.0,19.224,19.2978,19.224,19.2917,136500.0
2012-05-01 12:00:00,31.36,31.48,31.36,31.48,143000.0,19.2917,19.3655,19.2917,19.3655,143000.0
2012-05-01 12:30:00,31.48,31.49,31.44,31.46,104400.0,19.3655,19.3717,19.3409,19.3532,104400.0
2012-05-01 13:00:00,31.47,31.49,31.41,31.49,188900.0,19.3594,19.3717,19.3225,19.3717,188900.0
2012-05-01 13:30:00,31.49,31.49,31.4,31.43,95100.0,19.3717,19.3717,19.3163,19.3348,95100.0
2012-05-01 14:00:00,31.43,31.46,31.39,31.4,139300.0,19.3348,19.3532,19.3102,19.3163,139300.0
2012-05-01 14:30:00,31.39,31.49,31.38,31.46,166200.0,19.3102,19.3717,19.304,19.3532,166200.0
2012-05-01 15:00:00,31.46,31.47,31.43,31.46,197400.0,19.3532,19.3594,19.3348,19.3532,197400.0
2012-05-01 15:30:00,31.45,31.5,31.43,31.46,450600.0,19.3471,19.3778,19.3348,19.3532,450600.0
2012-05-02 09:30:00,31.43,31.9,31.25,31.31,707100.0,19.3348,19.6239,19.224,19.2609,707100.0
2012-05-02 10:00:00,31.31,31.58,31.31,31.44,243300.0,19.2609,19.427,19.2609,19.3409,243300.0
2012-05-02 10:30:00,31.44,31.51,31.39,31.46,121300.0,19.3409,19.384,19.3102,19.3532,121300.0
2012-05-02 11:00:00,31.45,31.5,31.33,31.37,233300.0,19.3471,19.3778,19.2732,19.2978,233300.0
2012-05-02 11:30:00,31.38,31.38,31.3,31.3,178500.0,19.304,19.304,19.2548,19.2548,178500.0
2012-05-02 12:00:00,31.31,31.32,31.18,31.29,262600.0,19.2609,19.2671,19.181,19.2486,262600.0
2012-05-02 12:30:00,31.29,31.44,31.29,31.42,142200.0,19.2486,19.3409,19.2486,19.3286,142200.0
2012-05-02 13:00:00,31.43,31.43,31.33,31.38,162600.0,19.3348,19.3348,19.2732,19.304,162600.0
2012-05-02 13:30:00,31.37,31.42,31.35,31.35,103300.0,19.2978,19.3286,19.2855,19.2855,103300.0
2012-05-02 14:00:00,31.35,31.36,31.3,31.31,182000.0,19.2855,19.2917,19.2548,19.2609,182000.0
2012-05-02 14:30:00,31.3,31.34,31.27,31.31,149600.0,19.2548,19.2794,19.2363,19.2609,149600.0
2012-05-02 15:00:00,31.31,31.31,31.24,31.31,168400.0,19.2609,19.2609,19.2179,19.2609,168400.0
2012-05-02 15:30:00,31.31,31.42,31.29,31.38,636600.0,19.2609,19.3286,19.2486,19.304,636600.0
2012-05-03 09:30:00,31.36,31.7,31.28,31.69,349100.0,19.2917,19.5009,19.2425,19.4947,349100.0
2012-05-03 10:00:00,31.68,31.69,31.49,31.57,268800.0,19.4886,19.4947,19.3717,19.4209,268800.0
2012-05-03 10:30:00,31.58,31.68,31.57,31.62,297900.0,19.427,19.4886,19.4209,19.4516,297900.0
2012-05-03 11:00:00,31.64,31.76,31.62,31.69,347800.0,19.4639,19.5378,19.4516,19.4947,347800.0
2012-05-03 11:30:00,31.69,31.76,31.69,31.74,334000.0,19.4947,19.5378,19.4947,19.5255,334000.0
2012-05-03 12:00:00,31.73,31.81,31.72,31.81,265800.0,19.5193,19.5685,19.5132,19.5685,265800.0
2012-05-03 12:30:00,31.81,31.81,31.61,31.61,179100.0,19.5685,19.5685,19.4455,19.4455,179100.0
2012-05-03 13:00:00,31.61,31.66,31.59,31.61,165500.0,19.4455,19.4762,19.4332,19.4455,165500.0
2012-05-03 13:30:00,31.61,31.67,31.56,31.59,269700.0,19.4455,19.4824,19.4147,19.4332,269700.0
2012-05-03 14:00:00,31.6,31.66,31.58,31.66,299300.0,19.4393,19.4762,19.427,19.4762,299300.0
2012-05-03 14:30:00,31.66,31.7,31.55,31.57,215000.0,19.4762,19.5009,19.4086,19.4209,215000.0
2012-05-03 15:00:00,31.57,31.64,31.54,31.61,206800.0,19.4209,19.4639,19.4024,19.4455,206800.0
2012-05-03 15:30:00,31.62,31.62,31.46,31.51,527500.0,19.4516,19.4516,19.3532,19.384,527500.0
2012-05-04 09:30:00,31.43,31.75,31.4,31.63,245000.0,19.3348,19.5316,19.3163,19.4578,245000.0
2012-05-04 10:00:00,31.63,31.66,31.57,31.59,165900.0,19.4578,19.4762,19.4209,19.4332,165900.0
2012-05-04 10:30:00,31.59,31.63,31.56,31.61,170600.0,19.4332,19.4578,19.4147,19.4455,170600.0
2012-05-04 11:00:00,31.61,31.67,31.59,31.65,168900.0,19.4455,19.4824,19.4332,19.4701,168900.0
2012-05-04 11:30:00,31.65,31.66,31.55,31.57,109900.0,19.4701,19.4762,19.4086,19.4209,109900.0
2012-05-04 12:00:00,31.57,31.59,31.52,31.54,107000.0,19.4209,19.4332,19.3901,19.4024,107000.0
2012-05-04 12:30:00,31.53,31.58,31.48,31.58,89400.0,19.3963,19.427,19.3655,19.427,89400.0
2012-05-04 13:00:00,31.57,31.61,31.55,31.61,96700.0,19.4209,19.4455,19.4086,19.4455,96700.0
2012-05-04 13:30:00,31.61,31.74,31.6,31.73,304700.0,19.4455,19.5255,19.4393,19.5193,304700.0
2012-05-04 14:00:00,31.72,31.75,31.7,31.73,167200.0,19.5132,19.5316,19.5009,19.5193,167200.0
2012-05-04 14:30:00,31.73,31.73,31.65,31.7,135100.0,19.5193,19.5193,19.4701,19.5009,135100.0
2012-05-04 15:00:00,31.7,31.72,31.66,31.66,180900.0,19.5009,19.5132,19.4762,19.4762,180900.0
2012-05-04 15:30:00,31.66,31.68,31.62,31.62,375800.0,19.4762,19.4886,19.4516,19.4516,375800.0
2012-05-07 09:30:00,31.45,31.58,31.38,31.45,186700.0,19.3471,19.427,19.304,19.3471,186700.0
2012-05-07 10:00:00,31.46,31.49,31.3,31.34,166300.0,19.3532,19.3717,19.2548,19.2794,166300.0
2012-05-07 10:30:00,31.33,31.34,31.26,31.26,131800.0,19.2732,19.2794,19.2302,19.2302,131800.0
2012-05-07 11:00:00,31.26,31.33,31.24,31.31,123500.0,19.2302,19.2732,19.2179,19.2609,123500.0
2012-05-07 11:30:00,31.3,31.32,31.27,31.3,69500.0,19.2548,19.2671,19.2363,19.2548,69500.0
2012-05-07 12:00:00,31.3,31.32,31.29,31.31,95600.0,19.2548,19.2671,19.2486,19.2609,95600.0
2012-05-07 12:30:00,31.32,31.39,31.31,31.39,79400.0,19.2671,19.3102,19.2609,19.3102,79400.0
2012-05-07 13:00:00,31.39,31.45,31.38,31.43,46000.0,19.3102,19.3471,19.304,19.3348,46000.0
2012-05-07 13:30:00,31.43,31.5,31.42,31.5,71900.0,19.3348,19.3778,19.3286,19.3778,71900.0
2012-05-07 14:00:00,31.5,31.5,31.41,31.42,87300.0,19.3778,19.3778,19.3225,19.3286,87300.0
2012-05-07 14:30:00,31.42,31.45,31.4,31.43,93300.0,19.3286,19.3471,19.3163,19.3348,93300.0
2012-05-07 15:00:00,31.43,31.44,31.33,31.42,283800.0,19.3348,19.3409,19.2732,19.3286,283800.0
2012-05-07 15:30:00,31.42,31.46,31.4,31.43,316700.0,19.3286,19.3532,19.3163,19.3348,316700.0
2012-05-08 09:30:00,31.32,31.46,31.19,31.46,411200.0,19.2671,19.3532,19.1871,19.3532,411200.0
2012-05-08 10:00:00,31.46,31.46,31.35,31.36,133800.0,19.3532,19.3532,19.2855,19.2917,133800.0
2012-05-08 10:30:00,31.35,31.36,31.28,31.28,121500.0,19.2855,19.2917,19.2425,19.2425,121500.0
2012-05-08 11:00:00,31.28,31.29,31.16,31.17,134500.0,19.2425,19.2486,19.1687,19.1748,134500.0
2012-05-08 11:30:00,31.17,31.19,31.14,31.17,163500.0,19.1748,19.1871,19.1564,19.1748,163500.0
2012-05-08 12:00:00,31.17,31.22,31.15,31.16,113100.0,19.1748,19.2056,19.1625,19.1687,113100.0
2012-05-08 12:30:00,31.16,31.17,31.14,31.14,71400.0,19.1687,19.1748,19.1564,19.1564,71400.0
2012-05-08 13:00:00,31.14,31.19,31.14,31.18,164000.0,19.1564,19.1871,19.1564,19.181,164000.0
2012-05-08 13:30:00,31.19,31.23,31.16,31.19,128400.0,19.1871,19.2117,19.1687,19.1871,128400.0
2012-05-08 14:00:00,31.19,31.19,31.15,31.16,74500.0,19.1871,19.1871,19.1625,19.1687,74500.0
2012-05-08 14:30:00,31.15,31.27,31.15,31.24,256700.0,19.1625,19.2363,19.1625,19.2179,256700.0
2012-05-08 15:00:00,31.23,31.31,31.16,31.3,232000.0,19.2117,19.2609,19.1687,19.2548,232000.0
2012-05-08 15:30:00,31.29,31.37,31.28,31.34,465000.0,19.2486,19.2978,19.2425,19.2794,465000.0
2012-05-09 09:30:00,31.17,31.27,31.13,31.17,331700.0,19.1748,19.2363,19.1502,19.1748,331700.0
2012-05-09 10:00:00,31.17,31.36,31.16,31.36,336800.0,19.1748,19.2917,19.1687,19.2917,336800.0
2012-05-09 10:30:00,31.37,31.43,31.29,31.4,134000.0,19.2978,19.3348,19.2486,19.3163,134000.0
2012-05-09 11:00:00,31.41,31.57,31.35,31.53,292900.0,19.3225,19.4209,19.2855,19.3963,292900.0
2012-05-09 11:30:00,31.52,31.62,31.48,31.57,128800.0,19.3901,19.4516,19.3655,19.4209,128800.0
2012-05-09 12:00:00,31.57,31.58,31.51,31.53,103300.0,19.4209,19.427,19.384,19.3963,103300.0
2012-05-09 12:30:00,31.53,31.59,31.48,31.59,132600.0,19.3963,19.4332,19.3655,19.4332,132600.0
2012-05-09 13:00:00,31.59,31.73,31.58,31.7,485900.0,19.4332,19.5193,19.427,19.5009,485900.0
2012-05-09 13:30:00,31.72,31.81,31.7,31.7,285700.0,19.5132,19.5685,19.5009,19.5009,285700.0
2012-05-09 14:00:00,31.71,31.73,31.65,31.7,233100.0,19.507,19.5193,19.4701,19.5009,233100.0
2012-05-09 14:30:00,31.7,31.7,31.58,31.59,132700.0,19.5009,19.5009,19.427,19.4332,132700.0
2012-05-09 15:00:00,31.58,31.63,31.55,31.59,134300.0,19.427,19.4578,19.4086,19.4332,134300.0
2012-05-09 15:30:00,31.59,31.61,31.52,31.53,514000.0,19.4332,19.4455,19.3901,19.3963,514000.0
2012-05-10 09:30:00,31.62,31.78,31.47,31.76,266000.0,19.4516,19.5501,19.3594,19.5378,266000.0
2012-05-10 10:00:00,31.76,31.85,31.74,31.77,146900.0,19.5378,19.5931,19.5255,19.5439,146900.0
2012-05-10 10:30:00,31.77,31.81,31.75,31.79,108900.0,19.5439,19.5685,19.5316,19.5562,108900.0
2012-05-10 11:00:00,31.79,31.83,31.75,31.82,79000.0,19.5562,19.5808,19.5316,19.5747,79000.0
2012-05-10 11:30:00,31.81,31.87,31.78,31.86,88200.0,19.5685,19.6054,19.5501,19.5993,88200.0
2012-05-10 12:00:00,31.86,31.87,31.79,31.85,70200.0,19.5993,19.6054,19.5562,19.5931,70200.0
2012-05-10 12:30:00,31.84,31.92,31.83,31.89,110800.0,19.587,19.6362,19.5808,19.6177,110800.0
2012-05-10 13:00:00,31.88,31.89,31.77,31.79,74900.0,19.6116,19.6177,19.5439,19.5562,74900.0
2012-05-10 13:30:00,31.79,31.89,31.79,31.85,138000.0,19.5562,19.6177,19.5562,19.5931,138000.0
2012-05-10 14:00:00,31.85,31.9,31.85,31.88,90300.0,19.5931,19.6239,19.5931,19.6116,90300.0
2012-05-10 14:30:00,31.87,31.89,31.84,31.89,117500.0,19.6054,19.6177,19.587,19.6177,117500.0
2012-05-10 15:00:00,31.89,31.95,31.87,31.95,182200.0,19.6177,19.6546,19.6054,19.6546,182200.0
2012-05-10 15:30:00,31.95,32.03,31.94,31.98,929600.0,19.6546,19.7039,19.6485,19.6731,929600.0
2012-05-11 09:30:00,31.9,32.03,31.76,31.96,281200.0,19.6239,19.7039,19.5378,19.6608,281200.0
2012-05-11 10:00:00,31.96,32.09,31.96,32.07,135600.0,19.6608,19.7408,19.6608,19.7285,135600.0
2012-05-11 10:30:00,32.06,32.15,32.06,32.13,114700.0,19.7223,19.7777,19.7223,19.7654,114700.0
2012-05-11 11:00:00,32.13,32.18,32.09,32.09,147100.0,19.7654,19.7961,19.7408,19.7408,147100.0
2012-05-11 11:30:00,32.09,32.12,32.05,32.06,167200.0,19.7408,19.7592,19.7162,19.7223,167200.0
2012-05-11 12:00:00,32.06,32.1,32.05,32.05,162100.0,19.7223,19.7469,19.7162,19.7162,162100.0
2012-05-11 12:30:00,32.05,32.06,32.0,32.02,130500.0,19.7162,19.7223,19.6854,19.6977,130500.0
2012-05-11 13:00:00,32.02,32.02,31.98,32.0,165500.0,19.6977,19.6977,19.6731,19.6854,165500.0
2012-05-11 13:30:00,32.0,32.04,31.99,32.01,104400.0,19.6854,19.71,19.6793,19.6916,104400.0
2012-05-11 14:00:00,32.01,32.05,31.97,32.04,95500.0,19.6916,19.7162,19.6669,19.71,95500.0
2012-05-11 14:30:00,32.03,32.03,31.98,32.02,78400.0,19.7039,19.7039,19.6731,19.6977,78400.0
2012-05-11 15:00:00,32.02,32.03,31.97,32.01,139800.0,19.6977,19.7039,19.6669,19.6916,139800.0
2012-05-11 15:30:00,32.02,32.02,31.94,32.0,379600.0,19.6977,19.6977,19.6485,19.6854,379600.0
2012-05-14 09:30:00,31.87,31.98,31.72,31.82,182300.0,19.6054,19.6731,19.5132,19.5747,182300.0
2012-05-14 10:00:00,31.82,31.84,31.76,31.77,213000.0,19.5747,19.587,19.5378,19.5439,213000.0
2012-05-14 10:30:00,31.77,31.85,31.76,31.82,77400.0,19.5439,19.5931,19.5378,19.5747,77400.0
2012-05-14 11:00:00,31.82,31.94,31.8,31.9,93000.0,19.5747,19.6485,19.5624,19.6239,93000.0
2012-05-14 11:30:00,31.9,31.93,31.81,31.84,84500.0,19.6239,19.6423,19.5685,19.587,84500.0
2012-05-14 12:00:00,31.84,31.87,31.81,31.83,60100.0,19.587,19.6054,19.5685,19.5808,60100.0
2012-05-14 12:30:00,31.83,31.84,31.79,31.8,124400.0,19.5808,19.587,19.5562,19.5624,124400.0
2012-05-14 13:00:00,31.8,31.87,31.79,31.85,61000.0,19.5624,19.6054,19.5562,19.5931,61000.0
2012-05-14 13:30:00,31.85,31.97,31.82,31.96,62500.0,19.5931,19.6669,19.5747,19.6608,62500.0
2012-05-14 14:00:00,31.96,31.97,31.86,31.87,59100.0,19.6608,19.6669,19.5993,19.6054,59100.0
2012-05-14 14:30:00,31.87,31.89,31.84,31.85,70300.0,19.6054,19.6177,19.587,19.5931,70300.0
2012-05-14 15:00:00,31.85,31.89,31.83,31.86,83400.0,19.5931,19.6177,19.5808,19.5993,83400.0
2012-05-14 15:30:00,31.87,31.88,31.82,31.85,353900.0,19.6054,19.6116,19.5747,19.5931,353900.0
2012-05-15 09:30:00,31.85,31.85,31.67,31.76,240200.0,19.5931,19.5931,19.4824,19.5378,240200.0
2012-05-15 10:00:00,31.75,31.88,31.69,31.88,138800.0,19.5316,19.6116,19.4947,19.6116,138800.0
2012-05-15 10:30:00,31.89,31.89,31.7,31.73,103500.0,19.6177,19.6177,19.5009,19.5193,103500.0
2012-05-15 11:00:00,31.73,31.74,31.59,31.71,163000.0,19.5193,19.5255,19.4332,19.507,163000.0
2012-05-15 11:30:00,31.71,31.9,31.71,31.86,122200.0,19.507,19.6239,19.507,19.5993,122200.0
2012-05-15 12:00:00,31.86,31.88,31.79,31.81,111700.0,19.5993,19.6116,19.5562,19.5685,111700.0
2012-05-15 12:30:00,31.81,31.82,31.66,31.68,116800.0,19.5685,19.5747,19.4762,19.4886,116800.0
2012-05-15 13:00:00,31.68,31.71,31.65,31.66,92200.0,19.4886,19.507,19.4701,19.4762,92200.0
2012-05-15 13:30:00,31.66,31.66,31.55,31.57,97400.0,19.4762,19.4762,19.4086,19.4209,97400.0
2012-05-15 14:00:00,31.58,31.63,31.57,31.62,123400.0,19.427,19.4578,19.4209,19.4516,123400.0
2012-05-15 14:30:00,31.62,31.64,31.57,31.62,106200.0,19.4516,19.4639,19.4209,19.4516,106200.0
2012-05-15 15:00:00,31.61,31.63,31.53,31.55,220400.0,19.4455,19.4578,19.3963,19.4086,220400.0
2012-05-15 15:30:00,31.55,31.72,31.55,31.64,511500.0,19.4086,19.5132,19.4086,19.4639,511500.0
2012-05-16 09:30:00,31.75,31.84,31.68,31.71,169500.0,19.5316,19.587,19.4886,19.507,169500.0
2012-05-16 10:00:00,31.7,31.75,31.66,31.7,130000.0,19.5009,19.5316,19.4762,19.5009,130000.0
2012-05-16 10:30:00,31.7,31.72,31.59,31.59,106800.0,19.5009,19.5132,19.4332,19.4332,106800.0
2012-05-16 11:00:00,31.59,31.67,31.55,31.63,186900.0,19.4332,19.4824,19.4086,19.4578,186900.0
2012-05-16 11:30:00,31.63,31.73,31.62,31.71,152100.0,19.4578,19.5193,19.4516,19.507,152100.0
2012-05-16 12:00:00,31.71,31.71,31.51,31.53,100500.0,19.507,19.507,19.384,19.3963,100500.0
2012-05-16 12:30:00,31.54,31.59,31.52,31.54,166900.0,19.4024,19.4332,19.3901,19.4024,166900.0
2012-05-16 13:00:00,31.55,31.67,31.54,31.6,143100.0,19.4086,19.4824,19.4024,19.4393,143100.0
2012-05-16 13:30:00,31.6,31.64,31.59,31.63,92600.0,19.4393,19.4639,19.4332,19.4578,92600.0
2012-05-16 14:00:00,31.63,31.7,31.61,31.64,195900.0,19.4578,19.5009,19.4455,19.4639,195900.0
2012-05-16 14:30:00,31.65,31.69,31.58,31.63,188800.0,19.4701,19.4947,19.427,19.4578,188800.0
2012-05-16 15:00:00,31.64,31.65,31.59,31.59,196600.0,19.4639,19.4701,19.4332,19.4332,196600.0
2012-05-16 15:30:00,31.6,31.69,31.59,31.6,458700.0,19.4393,19.4947,19.4332,19.4393,458700.0
2012-05-17 09:30:00,31.68,31.78,31.59,31.78,186000.0,19.4886,19.5501,19.4332,19.5501,186000.0
2012-05-17 10:00:00,31.77,31.81,31.59,31.73,214700.0,19.5439,19.5685,19.4332,19.5193,214700.0
2012-05-17 10:30:00,31.73,31.83,31.68,31.83,130000.0,19.5193,19.5808,19.4886,19.5808,130000.0
2012-05-17 11:00:00,31.83,31.87,31.71,31.71,106700.0,19.5808,19.6054,19.507,19.507,106700.0
2012-05-17 11:30:00,31.72,31.72,31.65,31.69,143500.0,19.5132,19.5132,19.4701,19.4947,143500.0
2012-05-17 12:00:00,31.68,31.74,31.62,31.73,163100.0,19.4886,19.5255,19.4516,19.5193,163100.0
2012-05-17 12:30:00,31.73,31.74,31.65,31.68,136200.0,19.5193,19.5255,19.4701,19.4886,136200.0
2012-05-17 13:00:00,31.67,31.73,31.66,31.68,119100.0,19.4824,19.5193,19.4762,19.4886,119100.0
2012-05-17 13:30:00,31.67,31.68,31.6,31.64,58700.0,19.4824,19.4886,19.4393,19.4639,58700.0
2012-05-17 14:00:00,31.64,31.69,31.61,31.66,86300.0,19.4639,19.4947,19.4455,19.4762,86300.0
2012-05-17 14:30:00,31.66,31.7,31.63,31.7,113700.0,19.4762,19.5009,19.4578,19.5009,113700.0
2012-05-17 15:00:00,31.69,31.72,31.65,31.66,183400.0,19.4947,19.5132,19.4701,19.4762,183400.0
2012-05-17 15:30:00,31.66,31.72,31.63,31.66,514000.0,19.4762,19.5132,19.4578,19.4762,514000.0
2012-05-18 09:30:00,31.77,32.0,31.71,31.99,618000.0,19.5439,19.6854,19.507,19.6793,618000.0
2012-05-18 10:00:00,31.97,31.98,31.79,31.81,254800.0,19.6669,19.6731,19.5562,19.5685,254800.0
2012-05-18 10:30:00,31.82,31.92,31.8,31.83,289800.0,19.5747,19.6362,19.5624,19.5808,289800.0
2012-05-18 11:00:00,31.83,31.9,31.81,31.84,188300.0,19.5808,19.6239,19.5685,19.587,188300.0
2012-05-18 11:30:00,31.84,31.88,31.78,31.8,231100.0,19.587,19.6116,19.5501,19.5624,231100.0
2012-05-18 12:00:00,31.8,31.83,31.64,31.7,140900.0,19.5624,19.5808,19.4639,19.5009,140900.0
2012-05-18 12:30:00,31.7,31.79,31.65,31.79,179800.0,19.5009,19.5562,19.4701,19.5562,179800.0
2012-05-18 13:00:00,31.78,31.83,31.75,31.77,139600.0,19.5501,19.5808,19.5316,19.5439,139600.0
2012-05-18 13:30:00,31.78,31.84,31.77,31.79,132000.0,19.5501,19.587,19.5439,19.5562,132000.0
2012-05-18 14:00:00,31.78,31.79,31.66,31.69,208400.0,19.5501,19.5562,19.4762,19.4947,208400.0
2012-05-18 14:30:00,31.7,31.75,31.65,31.75,117600.0,19.5009,19.5316,19.4701,19.5316,117600.0
2012-05-18 15:00:00,31.74,31.78,31.7,31.74,249700.0,19.5255,19.5501,19.5009,19.5255,249700.0
2012-05-18 15:30:00,31.75,31.75,31.57,31.65,555500.0,19.5316,19.5316,19.4209,19.4701,555500.0
2012-05-21 09:30:00,31.66,31.66,30.82,31.01,1493400.0,19.4762,19.4762,18.9595,19.0764,1493400.0
2012-05-21 10:00:00,31.02,31.1,30.77,30.91,701200.0,19.0825,19.1318,18.9287,19.0149,701200.0
2012-05-21 10:30:00,30.91,30.96,30.83,30.96,302400.0,19.0149,19.0456,18.9657,19.0456,302400.0
2012-05-21 11:00:00,30.96,31.0,30.88,30.92,277800.0,19.0456,19.0702,18.9964,19.021,277800.0
2012-05-21 11:30:00,30.92,30.93,30.82,30.9,246300.0,19.021,19.0272,18.9595,19.0087,246300.0
2012-05-21 12:00:00,30.91,30.94,30.86,30.93,144500.0,19.0149,19.0333,18.9841,19.0272,144500.0
2012-05-21 12:30:00,30.93,30.94,30.87,30.94,140000.0,19.0272,19.0333,18.9903,19.0333,140000.0
2012-05-21 13:00:00,30.93,30.97,30.89,30.9,209400.0,19.0272,19.0518,19.0026,19.0087,209400.0
2012-05-21 13:30:00,30.9,30.92,30.81,30.82,287300.0,19.0087,19.021,18.9534,18.9595,287300.0
2012-05-21 14:00:00,30.83,30.84,30.8,30.8,373700.0,18.9657,18.9718,18.9472,18.9472,373700.0
2012-05-21 14:30:00,30.8,30.92,30.79,30.9,488600.0,18.9472,19.021,18.9411,19.0087,488600.0
2012-05-21 15:00:00,30.9,30.97,30.89,30.96,398900.0,19.0087,19.0518,19.0026,19.0456,398900.0
2012-05-21 15:30:00,30.97,31.0,30.9,30.97,1621400.0,19.0518,19.0702,19.0087,19.0518,1621400.0
2012-05-22 09:30:00,31.08,31.15,30.95,31.0,645800.0,19.1194,19.1625,19.0395,19.0702,645800.0
2012-05-22 10:00:00,31.0,31.11,30.99,31.08,334100.0,19.0702,19.1379,19.0641,19.1194,334100.0
2012-05-22 10:30:00,31.09,31.1,31.01,31.01,185300.0,19.1256,19.1318,19.0764,19.0764,185300.0
2012-05-22 11:00:00,31.01,31.03,30.92,30.95,295300.0,19.0764,19.0887,19.021,19.0395,295300.0
2012-05-22 11:30:00,30.94,30.95,30.92,30.92,325500.0,19.0333,19.0395,19.021,19.021,325500.0
2012-05-22 12:00:00,30.92,30.93,30.85,30.86,155100.0,19.021,19.0272,18.978,18.9841,155100.0
2012-05-22 12:30:00,30.86,30.87,30.83,30.87,120800.0,18.9841,18.9903,18.9657,18.9903,120800.0
2012-05-22 13:00:00,30.87,30.91,30.84,30.85,270300.0,18.9903,19.0149,18.9718,18.978,270300.0
2012-05-22 13:30:00,30.85,30.89,30.84,30.89,97000.0,18.978,19.0026,18.9718,19.0026,97000.0
2012-05-22 14:00:00,30.88,30.96,30.88,30.95,164700.0,18.9964,19.0456,18.9964,19.0395,164700.0
2012-05-22 14:30:00,30.95,30.98,30.9,30.96,243700.0,19.0395,19.0579,19.0087,19.0456,243700.0
2012-05-22 15:00:00,30.96,30.96,30.89,30.9,218300.0,19.0456,19.0456,19.0026,19.0087,218300.0
2012-05-22 15:30:00,30.9,30.93,30.83,30.93,553600.0,19.0087,19.0272,18.9657,19.0272,553600.0
2012-05-23 09:30:00,30.89,30.96,30.78,30.78,197700.0,19.0026,19.0456,18.9349,18.9349,197700.0
2012-05-23 10:00:00,30.78,30.82,30.63,30.63,226700.0,18.9349,18.9595,18.8426,18.8426,226700.0
2012-05-23 10:30:00,30.63,30.64,30.51,30.6,161100.0,18.8426,18.8488,18.7688,18.8242,161100.0
2012-05-23 11:00:00,30.61,30.73,30.6,30.66,122400.0,18.8303,18.9041,18.8242,18.8611,122400.0
2012-05-23 11:30:00,30.65,30.68,30.55,30.56,163100.0,18.8549,18.8734,18.7934,18.7996,163100.0
2012-05-23 12:00:00,30.56,30.59,30.53,30.54,99900.0,18.7996,18.818,18.7811,18.7873,99900.0
2012-05-23 12:30:00,30.55,30.63,30.55,30.59,69700.0,18.7934,18.8426,18.7934,18.818,69700.0
2012-05-23 13:00:00,30.59,30.65,30.58,30.64,72700.0,18.818,18.8549,18.8119,18.8488,72700.0
2012-05-23 13:30:00,30.64,30.65,30.6,30.65,103700.0,18.8488,18.8549,18.8242,18.8549,103700.0
2012-05-23 14:00:00,30.65,30.65,30.55,30.55,99600.0,18.8549,18.8549,18.7934,18.7934,99600.0
2012-05-23 14:30:00,30.56,30.65,30.55,30.62,146200.0,18.7996,18.8549,18.7934,18.8365,146200.0
2012-05-23 15:00:00,30.62,30.64,30.59,30.6,195300.0,18.8365,18.8488,18.818,18.8242,195300.0
2012-05-23 15:30:00,30.61,30.75,30.61,30.7,563700.0,18.8303,18.9164,18.8303,18.8857,563700.0
2012-05-24 09:30:00,30.74,30.97,30.73,30.85,240100.0,18.9103,19.0518,18.9041,18.978,240100.0
2012-05-24 10:00:00,30.85,30.91,30.83,30.91,188600.0,18.978,19.0149,18.9657,19.0149,188600.0
2012-05-24 10:30:00,30.91,30.97,30.78,30.78,258100.0,19.0149,19.0518,18.9349,18.9349,258100.0
2012-05-24 11:00:00,30.79,30.82,30.65,30.65,403000.0,18.9411,18.9595,18.8549,18.8549,403000.0
2012-05-24 11:30:00,30.65,30.69,30.58,30.58,233200.0,18.8549,18.8795,18.8119,18.8119,233200.0
2012-05-24 12:00:00,30.58,30.63,30.54,30.56,138700.0,18.8119,18.8426,18.7873,18.7996,138700.0
2012-05-24 12:30:00,30.56,30.59,30.52,30.53,136100.0,18.7996,18.818,18.775,18.7811,136100.0
2012-05-24 13:00:00,30.53,30.53,30.46,30.48,190000.0,18.7811,18.7811,18.738,18.7503,190000.0
2012-05-24 13:30:00,30.48,30.55,30.44,30.51,305600.0,18.7503,18.7934,18.7257,18.7688,305600.0
2012-05-24 14:00:00,30.5,30.59,30.5,30.58,128400.0,18.7627,18.818,18.7627,18.8119,128400.0
2012-05-24 14:30:00,30.59,30.6,30.53,30.58,152400.0,18.818,18.8242,18.7811,18.8119,152400.0
2012-05-24 15:00:00,30.58,30.64,30.54,30.63,284100.0,18.8119,18.8488,18.7873,18.8426,284100.0
2012-05-24 15:30:00,30.64,30.67,30.53,30.66,726100.0,18.8488,18.8672,18.7811,18.8611,726100.0
2012-05-25 09:30:00,30.65,30.9,30.61,30.76,195100.0,18.8549,19.0087,18.8303,18.9226,195100.0
2012-05-25 10:00:00,30.76,30.76,30.55,30.66,364400.0,18.9226,18.9226,18.7934,18.8611,364400.0
2012-05-25 10:30:00,30.66,30.71,30.59,30.6,183100.0,18.8611,18.8918,18.818,18.8242,183100.0
2012-05-25 11:00:00,30.6,30.6,30.45,30.47,358200.0,18.8242,18.8242,18.7319,18.7442,358200.0
2012-05-25 11:30:00,30.47,30.54,30.44,30.5,246200.0,18.7442,18.7873,18.7257,18.7627,246200.0
2012-05-25 12:00:00,30.51,30.52,30.45,30.5,190200.0,18.7688,18.775,18.7319,18.7627,190200.0
2012-05-25 12:30:00,30.51,30.57,30.49,30.5,367200.0,18.7688,18.8057,18.7565,18.7627,367200.0
2012-05-25 13:00:00,30.5,30.53,30.47,30.5,129200.0,18.7627,18.7811,18.7442,18.7627,129200.0
2012-05-25 13:30:00,30.5,30.51,30.44,30.48,125500.0,18.7627,18.7688,18.7257,18.7503,125500.0
2012-05-25 14:00:00,30.48,30.48,30.4,30.44,220100.0,18.7503,18.7503,18.7011,18.7257,220100.0
2012-05-25 14:30:00,30.44,30.47,30.41,30.46,124100.0,18.7257,18.7442,18.7073,18.738,124100.0
2012-05-25 15:00:00,30.46,30.51,30.42,30.45,236500.0,18.738,18.7688,18.7134,18.7319,236500.0
2012-05-25 15:30:00,30.44,30.52,30.44,30.47,437300.0,18.7257,18.775,18.7257,18.7442,437300.0
2012-05-29 09:30:00,30.64,30.7,30.47,30.68,497100.0,18.8488,18.8857,18.7442,18.8734,497100.0
2012-05-29 10:00:00,30.68,30.75,30.62,30.73,477700.0,18.8734,18.9164,18.8365,18.9041,477700.0
2012-05-29 10:30:00,30.72,30.85,30.71,30.75,318700.0,18.898,18.978,18.8918,18.9164,318700.0
2012-05-29 11:00:00,30.75,30.87,30.74,30.81,216500.0,18.9164,18.9903,18.9103,18.9534,216500.0
2012-05-29 11:30:00,30.82,30.82,30.7,30.76,235300.0,18.9595,18.9595,18.8857,18.9226,235300.0
2012-05-29 12:00:00,30.75,30.85,30.73,30.81,231500.0,18.9164,18.978,18.9041,18.9534,231500.0
2012-05-29 12:30:00,30.81,30.82,30.73,30.73,108600.0,18.9534,18.9595,18.9041,18.9041,108600.0
2012-05-29 13:00:00,30.74,30.74,30.67,30.67,70500.0,18.9103,18.9103,18.8672,18.8672,70500.0
2012-05-29 13:30:00,30.68,30.78,30.67,30.74,216700.0,18.8734,18.9349,18.8672,18.9103,216700.0
2012-05-29 14:00:00,30.74,30.76,30.7,30.74,150500.0,18.9103,18.9226,18.8857,18.9103,150500.0
2012-05-29 14:30:00,30.73,30.78,30.72,30.78,91800.0,18.9041,18.9349,18.898,18.9349,91800.0
2012-05-29 15:00:00,30.78,30.84,30.78,30.81,136800.0,18.9349,18.9718,18.9349,18.9534,136800.0
2012-05-29 15:30:00,30.8,30.83,30.75,30.78,550300.0,18.9472,18.9657,18.9164,18.9349,550300.0
2012-05-30 09:30:00,30.68,30.9,30.61,30.8,298500.0,18.8734,19.0087,18.8303,18.9472,298500.0
2012-05-30 10:00:00,30.79,30.9,30.72,30.88,240200.0,18.9411,19.0087,18.898,18.9964,240200.0
2012-05-30 10:30:00,30.87,30.94,30.82,30.83,262300.0,18.9903,19.0333,18.9595,18.9657,262300.0
2012-05-30 11:00:00,30.83,30.86,30.73,30.77,405500.0,18.9657,18.9841,18.9041,18.9287,405500.0
2012-05-30 11:30:00,30.77,30.8,30.74,30.75,162600.0,18.9287,18.9472,18.9103,18.9164,162600.0
2012-05-30 12:00:00,30.74,30.77,30.67,30.67,118400.0,18.9103,18.9287,18.8672,18.8672,118400.0
2012-05-30 12:30:00,30.68,30.7,30.66,30.7,73500.0,18.8734,18.8857,18.8611,18.8857,73500.0
2012-05-30 13:00:00,30.7,30.74,30.69,30.74,74700.0,18.8857,18.9103,18.8795,18.9103,74700.0
2012-05-30 13:30:00,30.74,30.8,30.74,30.79,211300.0,18.9103,18.9472,18.9103,18.9411,211300.0
2012-05-30 14:00:00,30.78,30.8,30.73,30.73,240300.0,18.9349,18.9472,18.9041,18.9041,240300.0
2012-05-30 14:30:00,30.74,30.79,30.73,30.77,209700.0,18.9103,18.9411,18.9041,18.9287,209700.0
2012-05-30 15:00:00,30.77,30.83,30.74,30.83,611900.0,18.9287,18.9657,18.9103,18.9657,611900.0
2012-05-30 15:30:00,30.84,30.84,30.74,30.76,1133400.0,18.9718,18.9718,18.9103,18.9226,1133400.0
2012-05-31 09:30:00,30.74,31.09,30.74,31.07,399300.0,18.9103,19.1256,18.9103,19.1133,399300.0
2012-05-31 10:00:00,31.08,31.09,31.01,31.09,211400.0,19.1194,19.1256,19.0764,19.1256,211400.0
2012-05-31 10:30:00,31.07,31.08,30.86,30.88,196800.0,19.1133,19.1194,18.9841,18.9964,196800.0
2012-05-31 11:00:00,30.88,30.9,30.81,30.9,370900.0,18.9964,19.0087,18.9534,19.0087,370900.0
2012-05-31 11:30:00,30.9,30.98,30.9,30.97,236400.0,19.0087,19.0579,19.0087,19.0518,236400.0
2012-05-31 12:00:00,30.96,31.17,30.95,31.14,277200.0,19.0456,19.1748,19.0395,19.1564,277200.0
2012-05-31 12:30:00,31.14,31.16,31.08,31.11,171800.0,19.1564,19.1687,19.1194,19.1379,171800.0
2012-05-31 13:00:00,31.12,31.28,31.11,31.27,278300.0,19.1441,19.2425,19.1379,19.2363,278300.0
2012-05-31 13:30:00,31.26,31.29,31.22,31.26,198600.0,19.2302,19.2486,19.2056,19.2302,198600.0
2012-05-31 14:00:00,31.25,31.27,31.2,31.22,96300.0,19.224,19.2363,19.1933,19.2056,96300.0
2012-05-31 14:30:00,31.23,31.29,31.21,31.28,212500.0,19.2117,19.2486,19.1994,19.2425,212500.0
2012-05-31 15:00:00,31.28,31.36,31.26,31.34,288100.0,19.2425,19.2917,19.2302,19.2794,288100.0
2012-05-31 15:30:00,31.35,31.38,31.11,31.18,850200.0,19.2855,19.304,19.1379,19.181,850200.0
2012-06-01 09:30:00,30.96,31.24,30.94,31.07,413500.0,19.0456,19.2179,19.0333,19.1133,413500.0
2012-06-01 10:00:00,31.07,31.33,31.03,31.26,474600.0,19.1133,19.2732,19.0887,19.2302,474600.0
2012-06-01 10:30:00,31.26,31.27,31.17,31.23,254700.0,19.2302,19.2363,19.1748,19.2117,254700.0
2012-06-01 11:00:00,31.23,31.24,31.16,31.19,184200.0,19.2117,19.2179,19.1687,19.1871,184200.0
2012-06-01 11:30:00,31.19,31.26,31.16,31.26,198900.0,19.1871,19.2302,19.1687,19.2302,198900.0
2012-06-01 12:00:00,31.26,31.44,31.25,31.3,262300.0,19.2302,19.3409,19.224,19.2548,262300.0
2012-06-01 12:30:00,31.29,31.3,31.13,31.19,183500.0,19.2486,19.2548,19.1502,19.1871,183500.0
2012-06-01 13:00:00,31.19,31.26,31.18,31.21,118400.0,19.1871,19.2302,19.181,19.1994,118400.0
2012-06-01 13:30:00,31.21,31.27,31.2,31.24,169800.0,19.1994,19.2363,19.1933,19.2179,169800.0
2012-06-01 14:00:00,31.24,31.24,31.17,31.21,205200.0,19.2179,19.2179,19.1748,19.1994,205200.0
2012-06-01 14:30:00,31.2,31.21,31.11,31.16,190500.0,19.1933,19.1994,19.1379,19.1687,190500.0
2012-06-01 15:00:00,31.16,31.23,31.15,31.2,224500.0,19.1687,19.2117,19.1625,19.1933,224500.0
2012-06-01 15:30:00,31.21,31.23,31.16,31.2,767300.0,19.1994,19.2117,19.1687,19.1933,767300.0
2012-06-04 09:30:00,31.22,31.25,31.12,31.2,172500.0,19.2056,19.224,19.1441,19.1933,172500.0
2012-06-04 10:00:00,31.2,31.22,31.11,31.11,266200.0,19.1933,19.2056,19.1379,19.1379,266200.0
2012-06-04 10:30:00,31.11,31.15,31.04,31.13,192200.0,19.1379,19.1625,19.0948,19.1502,192200.0
2012-06-04 11:00:00,31.13,31.15,31.08,31.15,246800.0,19.1502,19.1625,19.1194,19.1625,246800.0
2012-06-04 11:30:00,31.15,31.2,31.12,31.19,289300.0,19.1625,19.1933,19.1441,19.1871,289300.0
2012-06-04 12:00:00,31.18,31.23,31.13,31.13,160600.0,19.181,19.2117,19.1502,19.1502,160600.0
2012-06-04 12:30:00,31.12,31.17,31.09,31.09,148600.0,19.1441,19.1748,19.1256,19.1256,148600.0
2012-06-04 13:00:00,31.1,31.18,31.1,31.16,355400.0,19.1318,19.181,19.1318,19.1687,355400.0
2012-06-04 13:30:00,31.16,31.2,31.14,31.15,208600.0,19.1687,19.1933,19.1564,19.1625,208600.0
2012-06-04 14:00:00,31.15,31.21,31.14,31.2,230700.0,19.1625,19.1994,19.1564,19.1933,230700.0
2012-06-04 14:30:00,31.2,31.22,31.13,31.13,181900.0,19.1933,19.2056,19.1502,19.1502,181900.0
2012-06-04 15:00:00,31.14,31.18,31.1,31.17,255400.0,19.1564,19.181,19.1318,19.1748,255400.0
2012-06-04 15:30:00,31.16,31.21,31.12,31.2,485300.0,19.1687,19.1994,19.1441,19.1933,485300.0
2012-06-05 09:30:00,31.18,31.26,31.12,31.23,174600.0,19.181,19.2302,19.1441,19.2117,174600.0
2012-06-05 10:00:00,31.23,31.35,31.22,31.34,182900.0,19.2117,19.2855,19.2056,19.2794,182900.0
2012-06-05 10:30:00,31.34,31.41,31.29,31.41,184500.0,19.2794,19.3225,19.2486,19.3225,184500.0
2012-06-05 11:00:00,31.41,31.42,31.34,31.35,147700.0,19.3225,19.3286,19.2794,19.2855,147700.0
2012-06-05 11:30:00,31.35,31.37,31.28,31.32,278900.0,19.2855,19.2978,19.2425,19.2671,278900.0
2012-06-05 12:00:00,31.33,31.39,31.31,31.37,389800.0,19.2732,19.3102,19.2609,19.2978,389800.0
2012-06-05 12:30:00,31.37,31.47,31.37,31.46,174400.0,19.2978,19.3594,19.2978,19.3532,174400.0
2012-06-05 13:00:00,31.45,31.5,31.44,31.48,153200.0,19.3471,19.3778,19.3409,19.3655,153200.0
2012-06-05 13:30:00,31.48,31.52,31.45,31.48,106400.0,19.3655,19.3901,19.3471,19.3655,106400.0
2012-06-05 14:00:00,31.47,31.49,31.45,31.47,103300.0,19.3594,19.3717,19.3471,19.3594,103300.0
2012-06-05 14:30:00,31.46,31.48,31.44,31.45,114900.0,19.3532,19.3655,19.3409,19.3471,114900.0
2012-06-05 15:00:00,31.44,31.48,31.37,31.37,118600.0,19.3409,19.3655,19.2978,19.2978,118600.0
2012-06-05 15:30:00,31.38,31.38,31.3,31.31,464400.0,19.304,19.304,19.2548,19.2609,464400.0
2012-06-06 09:30:00,31.1,31.21,30.97,31.19,159100.0,19.3481,19.4166,19.2672,19.4041,159100.0
2012-06-06 10:00:00,31.19,31.2,31.06,31.09,135900.0,19.4041,19.4103,19.3232,19.3419,135900.0
2012-06-06 10:30:00,31.09,31.15,31.05,31.15,143700.0,19.3419,19.3792,19.317,19.3792,143700.0
2012-06-06 11:00:00,31.14,31.23,31.11,31.23,203300.0,19.373,19.429,19.3543,19.429,203300.0
2012-06-06 11:30:00,31.23,31.25,31.19,31.22,148000.0,19.429,19.4414,19.4041,19.4228,148000.0
2012-06-06 12:00:00,31.22,31.35,31.21,31.35,125400.0,19.4228,19.5037,19.4166,19.5037,125400.0
2012-06-06 12:30:00,31.35,31.35,31.27,31.27,329500.0,19.5037,19.5037,19.4539,19.4539,329500.0
2012-06-06 13:00:00,31.28,31.29,31.18,31.25,892900.0,19.4601,19.4663,19.3979,19.4414,892900.0
2012-06-06 13:30:00,31.25,31.27,31.23,31.25,522600.0,19.4414,19.4539,19.429,19.4414,522600.0
2012-06-06 14:00:00,31.25,31.29,31.23,31.26,415400.0,19.4414,19.4663,19.429,19.4477,415400.0
2012-06-06 14:30:00,31.27,31.34,31.25,31.33,204800.0,19.4539,19.4974,19.4414,19.4912,204800.0
2012-06-06 15:00:00,31.33,31.34,31.25,31.28,1357800.0,19.4912,19.4974,19.4414,19.4601,1357800.0
2012-06-06 15:30:00,31.28,31.37,31.26,31.37,708200.0,19.4601,19.5161,19.4477,19.5161,708200.0
2012-06-07 09:30:00,31.6,31.6,31.47,31.58,284000.0,19.6592,19.6592,19.5783,19.6467,284000.0
2012-06-07 10:00:00,31.58,31.69,31.52,31.69,282000.0,19.6467,19.7152,19.6094,19.7152,282000.0
2012-06-07 10:30:00,31.69,31.77,31.67,31.75,241200.0,19.7152,19.7649,19.7027,19.7525,241200.0
2012-06-07 11:00:00,31.75,31.76,31.64,31.66,144100.0,19.7525,19.7587,19.6841,19.6965,144100.0
2012-06-07 11:30:00,31.66,31.68,31.63,31.65,212100.0,19.6965,19.709,19.6778,19.6903,212100.0
2012-06-07 12:00:00,31.64,31.65,31.61,31.62,147900.0,19.6841,19.6903,19.6654,19.6716,147900.0
2012-06-07 12:30:00,31.61,31.66,31.61,31.65,107200.0,19.6654,19.6965,19.6654,19.6903,107200.0
2012-06-07 13:00:00,31.64,31.69,31.63,31.66,77500.0,19.6841,19.7152,19.6778,19.6965,77500.0
2012-06-07 13:30:00,31.66,31.68,31.65,31.67,128500.0,19.6965,19.709,19.6903,19.7027,128500.0
2012-06-07 14:00:00,31.67,31.68,31.64,31.64,117000.0,19.7027,19.709,19.6841,19.6841,117000.0
2012-06-07 14:30:00,31.64,31.67,31.63,31.66,148800.0,19.6841,19.7027,19.6778,19.6965,148800.0
2012-06-07 15:00:00,31.65,31.7,31.64,31.7,274800.0,19.6903,19.7214,19.6841,19.7214,274800.0
2012-06-07 15:30:00,31.69,31.69,31.6,31.65,520700.0,19.7152,19.7152,19.6592,19.6903,520700.0
2012-06-08 09:30:00,31.52,31.75,31.52,31.69,149600.0,19.6094,19.7525,19.6094,19.7152,149600.0
2012-06-08 10:00:00,31.68,31.69,31.6,31.65,249900.0,19.709,19.7152,19.6592,19.6903,249900.0
2012-06-08 10:30:00,31.64,31.73,31.62,31.73,194000.0,19.6841,19.7401,19.6716,19.7401,194000.0
2012-06-08 11:00:00,31.73,31.88,31.72,31.85,113400.0,19.7401,19.8334,19.7338,19.8147,113400.0
2012-06-08 11:30:00,31.84,31.89,31.78,31.78,93100.0,19.8085,19.8396,19.7712,19.7712,93100.0
2012-06-08 12:00:00,31.79,31.82,31.72,31.75,141600.0,19.7774,19.7961,19.7338,19.7525,141600.0
2012-06-08 12:30:00,31.75,31.83,31.75,31.8,111400.0,19.7525,19.8023,19.7525,19.7836,111400.0
2012-06-08 13:00:00,31.81,31.84,31.78,31.8,79200.0,19.7898,19.8085,19.7712,19.7836,79200.0
2012-06-08 13:30:00,31.79,31.86,31.78,31.85,106100.0,19.7774,19.8209,19.7712,19.8147,106100.0
2012-06-08 14:00:00,31.85,31.87,31.82,31.86,207900.0,19.8147,19.8272,19.7961,19.8209,207900.0
2012-06-08 14:30:00,31.86,31.93,31.83,31.91,160800.0,19.8209,19.8645,19.8023,19.852,160800.0
2012-06-08 15:00:00,31.92,31.98,31.9,31.92,166700.0,19.8583,19.8956,19.8458,19.8583,166700.0
2012-06-08 15:30:00,31.91,31.95,31.85,31.93,438200.0,19.852,19.8769,19.8147,19.8645,438200.0
2012-06-11 09:30:00,32.03,32.11,31.91,31.97,251900.0,19.9267,19.9765,19.852,19.8894,251900.0
2012-06-11 10:00:00,31.96,32.19,31.96,32.05,238800.0,19.8831,20.0262,19.8831,19.9391,238800.0
2012-06-11 10:30:00,32.05,32.06,31.93,31.99,231200.0,19.9391,19.9454,19.8645,19.9018,231200.0
2012-06-11 11:00:00,31.99,32.03,31.89,31.89,289000.0,19.9018,19.9267,19.8396,19.8396,289000.0
2012-06-11 11:30:00,31.89,31.95,31.83,31.85,332400.0,19.8396,19.8769,19.8023,19.8147,332400.0
2012-06-11 12:00:00,31.85,31.9,31.79,31.83,213600.0,19.8147,19.8458,19.7774,19.8023,213600.0
2012-06-11 12:30:00,31.82,31.91,31.79,31.89,321200.0,19.7961,19.852,19.7774,19.8396,321200.0
2012-06-11 13:00:00,31.89,31.99,31.88,31.96,126400.0,19.8396,19.9018,19.8334,19.8831,126400.0
2012-06-11 13:30:00,31.96,31.96,31.92,31.94,119900.0,19.8831,19.8831,19.8583,19.8707,119900.0
2012-06-11 14:00:00,31.94,31.94,31.87,31.87,213300.0,19.8707,19.8707,19.8272,19.8272,213300.0
2012-06-11 14:30:00,31.88,31.94,31.86,31.93,182800.0,19.8334,19.8707,19.8209,19.8645,182800.0
2012-06-11 15:00:00,31.92,31.93,31.84,31.89,206500.0,19.8583,19.8645,19.8085,19.8396,206500.0
2012-06-11 15:30:00,31.89,31.93,31.83,31.84,582300.0,19.8396,19.8645,19.8023,19.8085,582300.0
2012-06-12 09:30:00,31.8,31.86,31.62,31.62,195900.0,19.7836,19.8209,19.6716,19.6716,195900.0
2012-06-12 10:00:00,31.62,31.69,31.49,31.5,298200.0,19.6716,19.7152,19.5907,19.597,298200.0
2012-06-12 10:30:00,31.49,31.58,31.45,31.46,187500.0,19.5907,19.6467,19.5659,19.5721,187500.0
2012-06-12 11:00:00,31.46,31.66,31.44,31.65,244900.0,19.5721,19.6965,19.5596,19.6903,244900.0
2012-06-12 11:30:00,31.64,31.71,31.63,31.68,186200.0,19.6841,19.7276,19.6778,19.709,186200.0
2012-06-12 12:00:00,31.68,31.72,31.67,31.69,97800.0,19.709,19.7338,19.7027,19.7152,97800.0
2012-06-12 12:30:00,31.69,31.72,31.61,31.63,102400.0,19.7152,19.7338,19.6654,19.6778,102400.0
2012-06-12 13:00:00,31.62,31.76,31.62,31.71,112700.0,19.6716,19.7587,19.6716,19.7276,112700.0
2012-06-12 13:30:00,31.7,31.74,31.7,31.7,157800.0,19.7214,19.7463,19.7214,19.7214,157800.0
2012-06-12 14:00:00,31.7,31.72,31.6,31.62,338300.0,19.7214,19.7338,19.6592,19.6716,338300.0
2012-06-12 14:30:00,31.62,31.72,31.62,31.71,163400.0,19.6716,19.7338,19.6716,19.7276,163400.0
2012-06-12 15:00:00,31.71,31.74,31.69,31.73,128200.0,19.7276,19.7463,19.7152,19.7401,128200.0
2012-06-12 15:30:00,31.72,31.77,31.66,31.77,519300.0,19.7338,19.7649,19.6965,19.7649,519300.0
2012-06-13 09:30:00,31.89,31.89,31.4,31.55,268100.0,19.8396,19.8396,19.5348,19.6281,268100.0
2012-06-13 10:00:00,31.54,31.72,31.54,31.64,175700.0,19.6219,19.7338,19.6219,19.6841,175700.0
2012-06-13 10:30:00,31.64,31.68,31.6,31.61,185800.0,19.6841,19.709,19.6592,19.6654,185800.0
2012-06-13 11:00:00,31.61,31.64,31.54,31.59,213200.0,19.6654,19.6841,19.6219,19.653,213200.0
2012-06-13 11:30:00,31.58,31.68,31.57,31.62,129700.0,19.6467,19.709,19.6405,19.6716,129700.0
2012-06-13 12:00:00,31.62,31.64,31.59,31.63,109200.0,19.6716,19.6841,19.653,19.6778,109200.0
2012-06-13 12:30:00,31.63,31.72,31.62,31.69,67100.0,19.6778,19.7338,19.6716,19.7152,67100.0
2012-06-13 13:00:00,31.69,31.79,31.67,31.79,132900.0,19.7152,19.7774,19.7027,19.7774,132900.0
2012-06-13 13:30:00,31.8,31.81,31.74,31.74,72600.0,19.7836,19.7898,19.7463,19.7463,72600.0
2012-06-13 14:00:00,31.74,31.77,31.66,31.67,137400.0,19.7463,19.7649,19.6965,19.7027,137400.0
2012-06-13 14:30:00,31.67,31.68,31.59,31.64,231700.0,19.7027,19.709,19.653,19.6841,231700.0
2012-06-13 15:00:00,31.64,31.67,31.58,31.59,263800.0,19.6841,19.7027,19.6467,19.653,263800.0
2012-06-13 15:30:00,31.59,31.67,31.57,31.66,453800.0,19.653,19.7027,19.6405,19.6965,453800.0
2012-06-14 09:30:00,31.79,31.87,31.63,31.68,257700.0,19.7774,19.8272,19.6778,19.709,257700.0
2012-06-14 10:00:00,31.68,31.78,31.68,31.74,125400.0,19.709,19.7712,19.709,19.7463,125400.0
2012-06-14 10:30:00,31.73,31.78,31.7,31.76,340500.0,19.7401,19.7712,19.7214,19.7587,340500.0
2012-06-14 11:00:00,31.77,31.84,31.77,31.84,107300.0,19.7649,19.8085,19.7649,19.8085,107300.0
2012-06-14 11:30:00,31.84,31.86,31.79,31.8,110800.0,19.8085,19.8209,19.7774,19.7836,110800.0
2012-06-14 12:00:00,31.8,31.85,31.79,31.79,120700.0,19.7836,19.8147,19.7774,19.7774,120700.0
2012-06-14 12:30:00,31.8,31.83,31.79,31.83,88300.0,19.7836,19.8023,19.7774,19.8023,88300.0
2012-06-14 13:00:00,31.83,31.9,31.82,31.88,102700.0,19.8023,19.8458,19.7961,19.8334,102700.0
2012-06-14 13:30:00,31.89,31.96,31.88,31.95,103900.0,19.8396,19.8831,19.8334,19.8769,103900.0
2012-06-14 14:00:00,31.96,31.97,31.92,31.94,108800.0,19.8831,19.8894,19.8583,19.8707,108800.0
2012-06-14 14:30:00,31.93,31.99,31.91,31.98,142600.0,19.8645,19.9018,19.852,19.8956,142600.0
2012-06-14 15:00:00,31.97,32.11,31.95,31.96,445400.0,19.8894,19.9765,19.8769,19.8831,445400.0
2012-06-14 15:30:00,31.96,32.07,31.94,32.05,494300.0,19.8831,19.9516,19.8707,19.9391,494300.0
2012-06-15 09:30:00,32.48,32.48,32.04,32.16,799800.0,20.2067,20.2067,19.9329,20.0076,799800.0
2012-06-15 10:00:00,32.15,32.28,32.15,32.25,142500.0,20.0014,20.0822,20.0014,20.0636,142500.0
2012-06-15 10:30:00,32.25,32.36,32.24,32.29,449200.0,20.0636,20.132,20.0573,20.0884,449200.0
2012-06-15 11:00:00,32.28,32.32,32.26,32.27,157200.0,20.0822,20.1071,20.0698,20.076,157200.0
2012-06-15 11:30:00,32.26,32.32,32.26,32.29,180500.0,20.0698,20.1071,20.0698,20.0884,180500.0
2012-06-15 12:00:00,32.28,32.35,32.28,32.35,121100.0,20.0822,20.1258,20.0822,20.1258,121100.0
2012-06-15 12:30:00,32.35,32.36,32.26,32.28,98000.0,20.1258,20.132,20.0698,20.0822,98000.0
2012-06-15 13:00:00,32.28,32.33,32.28,32.31,125800.0,20.0822,20.1133,20.0822,20.1009,125800.0
2012-06-15 13:30:00,32.31,32.32,32.29,32.31,75200.0,20.1009,20.1071,20.0884,20.1009,75200.0
2012-06-15 14:00:00,32.31,32.31,32.26,32.3,153500.0,20.1009,20.1009,20.0698,20.0947,153500.0
2012-06-15 14:30:00,32.31,32.32,32.29,32.3,120400.0,20.1009,20.1071,20.0884,20.0947,120400.0
2012-06-15 15:00:00,32.3,32.32,32.3,32.3,123700.0,20.0947,20.1071,20.0947,20.0947,123700.0
2012-06-15 15:30:00,32.3,32.33,32.29,32.32,490100.0,20.0947,20.1133,20.0884,20.1071,490100.0
2012-06-18 09:30:00,32.21,32.37,32.19,32.2,160500.0,20.0387,20.1382,20.0262,20.0325,160500.0
2012-06-18 10:00:00,32.21,32.29,32.2,32.2,246300.0,20.0387,20.0884,20.0325,20.0325,246300.0
2012-06-18 10:30:00,32.2,32.21,32.12,32.13,187000.0,20.0325,20.0387,19.9827,19.9889,187000.0
2012-06-18 11:00:00,32.13,32.17,32.1,32.14,115200.0,19.9889,20.0138,19.9702,19.9951,115200.0
2012-06-18 11:30:00,32.14,32.16,32.03,32.1,168800.0,19.9951,20.0076,19.9267,19.9702,168800.0
2012-06-18 12:00:00,32.09,32.12,32.05,32.11,245400.0,19.964,19.9827,19.9391,19.9765,245400.0
2012-06-18 12:30:00,32.1,32.12,32.07,32.08,177700.0,19.9702,19.9827,19.9516,19.9578,177700.0
2012-06-18 13:00:00,32.09,32.17,32.07,32.15,113500.0,19.964,20.0138,19.9516,20.0014,113500.0
2012-06-18 13:30:00,32.13,32.14,32.09,32.11,96500.0,19.9889,19.9951,19.964,19.9765,96500.0
2012-06-18 14:00:00,32.12,32.14,32.08,32.09,64600.0,19.9827,19.9951,19.9578,19.964,64600.0
2012-06-18 14:30:00,32.08,32.14,32.08,32.13,90100.0,19.9578,19.9951,19.9578,19.9889,90100.0
2012-06-18 15:00:00,32.13,32.15,32.07,32.11,230700.0,19.9889,20.0014,19.9516,19.9765,230700.0
2012-06-18 15:30:00,32.12,32.12,32.06,32.09,495100.0,19.9827,19.9827,19.9454,19.964,495100.0
2012-06-19 09:30:00,32.23,32.23,32.1,32.14,119500.0,20.0511,20.0511,19.9702,19.9951,119500.0
2012-06-19 10:00:00,32.15,32.25,32.13,32.2,226700.0,20.0014,20.0636,19.9889,20.0325,226700.0
2012-06-19 10:30:00,32.2,32.28,32.14,32.24,130700.0,20.0325,20.0822,19.9951,20.0573,130700.0
2012-06-19 11:00:00,32.25,32.3,32.24,32.28,83400.0,20.0636,20.0947,20.0573,20.0822,83400.0
2012-06-19 11:30:00,32.29,32.35,32.27,32.34,105200.0,20.0884,20.1258,20.076,20.1196,105200.0
2012-06-19 12:00:00,32.34,32.4,32.33,32.4,102500.0,20.1196,20.1569,20.1133,20.1569,102500.0
2012-06-19 12:30:00,32.39,32.39,32.33,32.35,158800.0,20.1507,20.1507,20.1133,20.1258,158800.0
2012-06-19 13:00:00,32.35,32.4,32.34,32.38,95100.0,20.1258,20.1569,20.1196,20.1444,95100.0
2012-06-19 13:30:00,32.39,32.41,32.33,32.36,114200.0,20.1507,20.1631,20.1133,20.132,114200.0
2012-06-19 14:00:00,32.36,32.36,32.28,32.32,160500.0,20.132,20.132,20.0822,20.1071,160500.0
2012-06-19 14:30:00,32.32,32.32,32.25,32.3,173100.0,20.1071,20.1071,20.0636,20.0947,173100.0
2012-06-19 15:00:00,32.29,32.35,32.28,32.29,176100.0,20.0884,20.1258,20.0822,20.0884,176100.0
2012-06-19 15:30:00,32.29,32.3,32.14,32.18,454100.0,20.0884,20.0947,19.9951,20.02,454100.0
2012-06-20 09:30:00,32.19,32.4,32.16,32.18,225100.0,20.0262,20.1569,20.0076,20.02,225100.0
2012-06-20 10:00:00,32.18,32.33,32.18,32.2,131300.0,20.02,20.1133,20.02,20.0325,131300.0
2012-06-20 10:30:00,32.2,32.3,32.2,32.27,84100.0,20.0325,20.0947,20.0325,20.076,84100.0
2012-06-20 11:00:00,32.27,32.34,32.26,32.3,94700.0,20.076,20.1196,20.0698,20.0947,94700.0
2012-06-20 11:30:00,32.29,32.32,32.26,32.27,77300.0,20.0884,20.1071,20.0698,20.076,77300.0
2012-06-20 12:00:00,32.26,32.28,32.16,32.18,122900.0,20.0698,20.0822,20.0076,20.02,122900.0
2012-06-20 12:30:00,32.18,32.22,32.01,32.14,188200.0,20.02,20.0449,19.9143,19.9951,188200.0
2012-06-20 13:00:00,32.14,32.27,32.14,32.16,167000.0,19.9951,20.076,19.9951,20.0076,167000.0
2012-06-20 13:30:00,32.16,32.17,32.02,32.05,91300.0,20.0076,20.0138,19.9205,19.9391,91300.0
2012-06-20 14:00:00,32.04,32.09,31.95,31.96,143600.0,19.9329,19.964,19.8769,19.8831,143600.0
2012-06-20 14:30:00,31.97,31.98,31.87,31.92,198500.0,19.8894,19.8956,19.8272,19.8583,198500.0
2012-06-20 15:00:00,31.92,32.0,31.86,31.99,206300.0,19.8583,19.908,19.8209,19.9018,206300.0
2012-06-20 15:30:00,31.99,32.02,31.95,32.01,418200.0,19.9018,19.9205,19.8769,19.9143,418200.0
2012-06-21 09:30:00,32.11,32.35,32.06,32.16,268300.0,19.9765,20.1258,19.9454,20.0076,268300.0
2012-06-21 10:00:00,32.16,32.23,32.09,32.16,189700.0,20.0076,20.0511,19.964,20.0076,189700.0
2012-06-21 10:30:00,32.16,32.26,32.12,32.15,156200.0,20.0076,20.0698,19.9827,20.0014,156200.0
2012-06-21 11:00:00,32.16,32.19,32.12,32.12,144300.0,20.0076,20.0262,19.9827,19.9827,144300.0
2012-06-21 11:30:00,32.13,32.21,32.07,32.17,163200.0,19.9889,20.0387,19.9516,20.0138,163200.0
2012-06-21 12:00:00,32.18,32.19,32.03,32.04,126300.0,20.02,20.0262,19.9267,19.9329,126300.0
2012-06-21 12:30:00,32.04,32.08,31.99,32.02,136600.0,19.9329,19.9578,19.9018,19.9205,136600.0
2012-06-21 13:00:00,32.02,32.02,31.9,31.91,94100.0,19.9205,19.9205,19.8458,19.852,94100.0
2012-06-21 13:30:00,31.9,31.92,31.73,31.82,199600.0,19.8458,19.8583,19.7401,19.7961,199600.0
2012-06-21 14:00:00,31.81,31.82,31.61,31.69,242100.0,19.7898,19.7961,19.6654,19.7152,242100.0
2012-06-21 14:30:00,31.68,31.75,31.59,31.6,454000.0,19.709,19.7525,19.653,19.6592,454000.0
2012-06-21 15:00:00,31.6,31.66,31.54,31.66,450700.0,19.6592,19.6965,19.6219,19.6965,450700.0
2012-06-21 15:30:00,31.66,31.7,31.52,31.55,353000.0,19.6965,19.7214,19.6094,19.6281,353000.0
2012-06-22 09:30:00,31.79,31.79,31.58,31.6,306600.0,19.7774,19.7774,19.6467,19.6592,306600.0
2012-06-22 10:00:00,31.6,31.64,31.58,31.59,192200.0,19.6592,19.6841,19.6467,19.653,192200.0
2012-06-22 10:30:00,31.58,31.59,31.55,31.58,91600.0,19.6467,19.653,19.6281,19.6467,91600.0
2012-06-22 11:00:00,31.58,31.59,31.51,31.52,102800.0,19.6467,19.653,19.6032,19.6094,102800.0
2012-06-22 11:30:00,31.52,31.64,31.51,31.64,106200.0,19.6094,19.6841,19.6032,19.6841,106200.0
2012-06-22 12:00:00,31.64,31.66,31.63,31.65,73100.0,19.6841,19.6965,19.6778,19.6903,73100.0
2012-06-22 12:30:00,31.64,31.65,31.54,31.55,78000.0,19.6841,19.6903,19.6219,19.6281,78000.0
2012-06-22 13:00:00,31.56,31.64,31.53,31.64,49000.0,19.6343,19.6841,19.6156,19.6841,49000.0
2012-06-22 13:30:00,31.63,31.67,31.62,31.65,56400.0,19.6778,19.7027,19.6716,19.6903,56400.0
2012-06-22 14:00:00,31.66,31.71,31.64,31.71,154500.0,19.6965,19.7276,19.6841,19.7276,154500.0
2012-06-22 14:30:00,31.72,31.74,31.7,31.7,62200.0,19.7338,19.7463,19.7214,19.7214,62200.0
2012-06-22 15:00:00,31.7,31.71,31.67,31.68,108300.0,19.7214,19.7276,19.7027,19.709,108300.0
2012-06-22 15:30:00,31.67,31.71,31.63,31.66,217100.0,19.7027,19.7276,19.6778,19.6965,217100.0
2012-06-25 09:30:00,31.52,31.61,31.51,31.61,204500.0,19.6094,19.6654,19.6032,19.6654,204500.0
2012-06-25 10:00:00,31.6,31.64,31.51,31.53,150800.0,19.6592,19.6841,19.6032,19.6156,150800.0
2012-06-25 10:30:00,31.53,31.61,31.47,31.48,134000.0,19.6156,19.6654,19.5783,19.5845,134000.0
2012-06-25 11:00:00,31.48,31.49,31.45,31.47,103700.0,19.5845,19.5907,19.5659,19.5783,103700.0
2012-06-25 11:30:00,31.48,31.52,31.45,31.48,135400.0,19.5845,19.6094,19.5659,19.5845,135400.0
2012-06-25 12:00:00,31.47,31.51,31.46,31.5,54000.0,19.5783,19.6032,19.5721,19.597,54000.0
2012-06-25 12:30:00,31.5,31.55,31.5,31.52,47700.0,19.597,19.6281,19.597,19.6094,47700.0
2012-06-25 13:00:00,31.51,31.53,31.46,31.53,44100.0,19.6032,19.6156,19.5721,19.6156,44100.0
2012-06-25 13:30:00,31.52,31.6,31.52,31.56,75000.0,19.6094,19.6592,19.6094,19.6343,75000.0
2012-06-25 14:00:00,31.56,31.62,31.56,31.6,35700.0,19.6343,19.6716,19.6343,19.6592,35700.0
2012-06-25 14:30:00,31.6,31.62,31.57,31.61,92900.0,19.6592,19.6716,19.6405,19.6654,92900.0
2012-06-25 15:00:00,31.6,31.64,31.56,31.6,103400.0,19.6592,19.6841,19.6343,19.6592,103400.0
2012-06-25 15:30:00,31.6,31.63,31.55,31.6,232900.0,19.6592,19.6778,19.6281,19.6592,232900.0
2012-06-26 09:30:00,31.33,31.48,31.06,31.38,545200.0,19.4912,19.5845,19.3232,19.5223,545200.0
2012-06-26 10:00:00,31.37,31.41,31.25,31.26,403600.0,19.5161,19.541,19.4414,19.4477,403600.0
2012-06-26 10:30:00,31.25,31.38,31.25,31.37,173600.0,19.4414,19.5223,19.4414,19.5161,173600.0
2012-06-26 11:00:00,31.37,31.38,31.27,31.3,254100.0,19.5161,19.5223,19.4539,19.4725,254100.0
2012-06-26 11:30:00,31.3,31.44,31.28,31.41,289100.0,19.4725,19.5596,19.4601,19.541,289100.0
2012-06-26 12:00:00,31.42,31.45,31.41,31.43,72100.0,19.5472,19.5659,19.541,19.5534,72100.0
2012-06-26 12:30:00,31.43,31.46,31.41,31.44,73000.0,19.5534,19.5721,19.541,19.5596,73000.0
2012-06-26 13:00:00,31.43,31.44,31.4,31.44,64100.0,19.5534,19.5596,19.5348,19.5596,64100.0
2012-06-26 13:30:00,31.43,31.45,31.42,31.43,153200.0,19.5534,19.5659,19.5472,19.5534,153200.0
2012-06-26 14:00:00,31.44,31.47,31.39,31.39,202800.0,19.5596,19.5783,19.5285,19.5285,202800.0
2012-06-26 14:30:00,31.39,31.42,31.32,31.36,147200.0,19.5285,19.5472,19.485,19.5099,147200.0
2012-06-26 15:00:00,31.36,31.37,31.3,31.32,147600.0,19.5099,19.5161,19.4725,19.485,147600.0
2012-06-26 15:30:00,31.33,31.34,31.29,31.3,416800.0,19.4912,19.4974,19.4663,19.4725,416800.0
2012-06-27 09:30:00,31.3,31.56,31.3,31.53,203900.0,19.4725,19.6343,19.4725,19.6156,203900.0
2012-06-27 10:00:00,31.53,31.65,31.5,31.6,317300.0,19.6156,19.6903,19.597,19.6592,317300.0
2012-06-27 10:30:00,31.61,31.62,31.49,31.5,212200.0,19.6654,19.6716,19.5907,19.597,212200.0
2012-06-27 11:00:00,31.5,31.56,31.46,31.54,145400.0,19.597,19.6343,19.5721,19.6219,145400.0
2012-06-27 11:30:00,31.55,31.74,31.55,31.69,107100.0,19.6281,19.7463,19.6281,19.7152,107100.0
2012-06-27 12:00:00,31.68,31.75,31.67,31.75,166600.0,19.709,19.7525,19.7027,19.7525,166600.0
2012-06-27 12:30:00,31.75,31.81,31.73,31.78,107800.0,19.7525,19.7898,19.7401,19.7712,107800.0
2012-06-27 13:00:00,31.78,31.81,31.77,31.81,68300.0,19.7712,19.7898,19.7649,19.7898,68300.0
2012-06-27 13:30:00,31.8,31.85,31.79,31.85,97400.0,19.7836,19.8147,19.7774,19.8147,97400.0
2012-06-27 14:00:00,31.85,31.86,31.81,31.85,111100.0,19.8147,19.8209,19.7898,19.8147,111100.0
2012-06-27 14:30:00,31.85,31.91,31.83,31.9,212600.0,19.8147,19.852,19.8023,19.8458,212600.0
2012-06-27 15:00:00,31.9,31.99,31.9,31.97,229600.0,19.8458,19.9018,19.8458,19.8894,229600.0
2012-06-27 15:30:00,31.97,31.97,31.81,31.86,266800.0,19.8894,19.8894,19.7898,19.8209,266800.0
2012-06-28 09:30:00,31.73,31.82,31.53,31.57,191500.0,19.7401,19.7961,19.6156,19.6405,191500.0
2012-06-28 10:00:00,31.57,31.64,31.54,31.63,193200.0,19.6405,19.6841,19.6219,19.6778,193200.0
2012-06-28 10:30:00,31.61,31.65,31.57,31.65,150400.0,19.6654,19.6903,19.6405,19.6903,150400.0
2012-06-28 11:00:00,31.65,31.7,31.6,31.69,105000.0,19.6903,19.7214,19.6592,19.7152,105000.0
2012-06-28 11:30:00,31.69,31.73,31.64,31.67,189500.0,19.7152,19.7401,19.6841,19.7027,189500.0
2012-06-28 12:00:00,31.68,31.71,31.6,31.64,102100.0,19.709,19.7276,19.6592,19.6841,102100.0
2012-06-28 12:30:00,31.64,31.65,31.62,31.65,68200.0,19.6841,19.6903,19.6716,19.6903,68200.0
2012-06-28 13:00:00,31.65,31.7,31.63,31.68,72300.0,19.6903,19.7214,19.6778,19.709,72300.0
2012-06-28 13:30:00,31.69,31.7,31.61,31.69,70100.0,19.7152,19.7214,19.6654,19.7152,70100.0
2012-06-28 14:00:00,31.68,31.7,31.6,31.62,64500.0,19.709,19.7214,19.6592,19.6716,64500.0
2012-06-28 14:30:00,31.63,31.63,31.54,31.6,113400.0,19.6778,19.6778,19.6219,19.6592,113400.0
2012-06-28 15:00:00,31.6,31.69,31.59,31.69,127400.0,19.6592,19.7152,19.653,19.7152,127400.0
2012-06-28 15:30:00,31.69,31.9,31.69,31.88,494400.0,19.7152,19.8458,19.7152,19.8334,494400.0
2012-06-29 09:30:00,32.28,32.38,32.14,32.38,220900.0,20.0822,20.1444,19.9951,20.1444,220900.0
2012-06-29 10:00:00,32.38,32.49,32.37,32.42,183500.0,20.1444,20.2129,20.1382,20.1693,183500.0
2012-06-29 10:30:00,32.42,32.44,32.4,32.44,227600.0,20.1693,20.1818,20.1569,20.1818,227600.0
2012-06-29 11:00:00,32.43,32.45,32.39,32.4,107300.0,20.1755,20.188,20.1507,20.1569,107300.0
2012-06-29 11:30:00,32.4,32.43,32.38,32.39,165800.0,20.1569,20.1755,20.1444,20.1507,165800.0
2012-06-29 12:00:00,32.38,32.4,32.32,32.33,184400.0,20.1444,20.1569,20.1071,20.1133,184400.0
2012-06-29 12:30:00,32.33,32.35,32.27,32.28,219400.0,20.1133,20.1258,20.076,20.0822,219400.0
2012-06-29 13:00:00,32.28,32.38,32.27,32.37,192000.0,20.0822,20.1444,20.076,20.1382,192000.0
2012-06-29 13:30:00,32.36,32.37,32.33,32.35,71900.0,20.132,20.1382,20.1133,20.1258,71900.0
2012-06-29 14:00:00,32.34,32.39,32.31,32.38,101800.0,20.1196,20.1507,20.1009,20.1444,101800.0
2012-06-29 14:30:00,32.37,32.42,32.37,32.41,130700.0,20.1382,20.1693,20.1382,20.1631,130700.0
2012-06-29 15:00:00,32.41,32.42,32.36,32.38,156100.0,20.1631,20.1693,20.132,20.1444,156100.0
2012-06-29 15:30:00,32.37,32.51,32.33,32.5,641900.0,20.1382,20.2253,20.1133,20.2191,641900.0
2012-07-02 09:30:00,32.66,32.74,32.49,32.54,267700.0,20.3186,20.3684,20.2129,20.244,267700.0
2012-07-02 10:00:00,32.54,32.56,32.36,32.4,271100.0,20.244,20.2564,20.132,20.1569,271100.0
2012-07-02 10:30:00,32.4,32.5,32.36,32.5,113300.0,20.1569,20.2191,20.132,20.2191,113300.0
2012-07-02 11:00:00,32.5,32.53,32.39,32.41,177400.0,20.2191,20.2378,20.1507,20.1631,177400.0
2012-07-02 11:30:00,32.41,32.44,32.38,32.4,207400.0,20.1631,20.1818,20.1444,20.1569,207400.0
2012-07-02 12:00:00,32.4,32.43,32.39,32.41,129300.0,20.1569,20.1755,20.1507,20.1631,129300.0
2012-07-02 12:30:00,32.41,32.51,32.39,32.49,122600.0,20.1631,20.2253,20.1507,20.2129,122600.0
2012-07-02 13:00:00,32.48,32.51,32.4,32.4,118400.0,20.2067,20.2253,20.1569,20.1569,118400.0
2012-07-02 13:30:00,32.41,32.42,32.37,32.41,90400.0,20.1631,20.1693,20.1382,20.1631,90400.0
2012-07-02 14:00:00,32.42,32.51,32.41,32.5,146000.0,20.1693,20.2253,20.1631,20.2191,146000.0
2012-07-02 14:30:00,32.5,32.51,32.48,32.5,72100.0,20.2191,20.2253,20.2067,20.2191,72100.0
2012-07-02 15:00:00,32.5,32.5,32.44,32.47,121300.0,20.2191,20.2191,20.1818,20.2004,121300.0
2012-07-02 15:30:00,32.47,32.59,32.47,32.58,332800.0,20.2004,20.2751,20.2004,20.2689,332800.0
2012-07-03 09:30:00,32.56,32.63,32.3,32.47,213700.0,20.2564,20.3,20.0947,20.2004,213700.0
2012-07-03 10:00:00,32.47,32.53,32.4,32.43,105500.0,20.2004,20.2378,20.1569,20.1755,105500.0
2012-07-03 10:30:00,32.43,32.49,32.4,32.44,141300.0,20.1755,20.2129,20.1569,20.1818,141300.0
2012-07-03 11:00:00,32.44,32.51,32.42,32.51,101100.0,20.1818,20.2253,20.1693,20.2253,101100.0
2012-07-03 11:30:00,32.5,32.5,32.39,32.39,135200.0,20.2191,20.2191,20.1507,20.1507,135200.0
2012-07-03 12:00:00,32.39,32.4,32.28,32.34,103000.0,20.1507,20.1569,20.0822,20.1196,103000.0
2012-07-03 12:30:00,32.34,32.51,32.31,32.5,278400.0,20.1196,20.2253,20.1009,20.2191,278400.0
2012-07-05 09:30:00,32.1,32.46,32.1,32.3,159800.0,19.9702,20.1942,19.9702,20.0947,159800.0
2012-07-05 10:00:00,32.29,32.42,32.27,32.38,161300.0,20.0884,20.1693,20.076,20.1444,161300.0
2012-07-05 10:30:00,32.38,32.4,32.35,32.36,128700.0,20.1444,20.1569,20.1258,20.132,128700.0
2012-07-05 11:00:00,32.36,32.42,32.33,32.41,144000.0,20.132,20.1693,20.1133,20.1631,144000.0
2012-07-05 11:30:00,32.4,32.43,32.35,32.39,113800.0,20.1569,20.1755,20.1258,20.1507,113800.0
2012-07-05 12:00:00,32.38,32.38,32.3,32.3,76200.0,20.1444,20.1444,20.0947,20.0947,76200.0
2012-07-05 12:30:00,32.3,32.36,32.29,32.35,58500.0,20.0947,20.132,20.0884,20.1258,58500.0
2012-07-05 13:00:00,32.35,32.44,32.34,32.42,59600.0,20.1258,20.1818,20.1196,20.1693,59600.0
2012-07-05 13:30:00,32.41,32.45,32.39,32.44,76100.0,20.1631,20.188,20.1507,20.1818,76100.0
2012-07-05 14:00:00,32.43,32.48,32.43,32.47,71700.0,20.1755,20.2067,20.1755,20.2004,71700.0
2012-07-05 14:30:00,32.46,32.51,32.45,32.48,177700.0,20.1942,20.2253,20.188,20.2067,177700.0
2012-07-05 15:00:00,32.48,32.5,32.4,32.4,104800.0,20.2067,20.2191,20.1569,20.1569,104800.0
2012-07-05 15:30:00,32.4,32.41,32.33,32.34,288700.0,20.1569,20.1631,20.1133,20.1196,288700.0
2012-07-06 09:30:00,32.14,32.23,32.03,32.22,137100.0,19.9951,20.0511,19.9267,20.0449,137100.0
2012-07-06 10:00:00,32.22,32.25,32.11,32.24,131000.0,20.0449,20.0636,19.9765,20.0573,131000.0
2012-07-06 10:30:00,32.23,32.25,32.04,32.05,132800.0,20.0511,20.0636,19.9329,19.9391,132800.0
2012-07-06 11:00:00,32.04,32.1,32.02,32.04,105900.0,19.9329,19.9702,19.9205,19.9329,105900.0
2012-07-06 11:30:00,32.04,32.1,32.0,32.06,84000.0,19.9329,19.9702,19.908,19.9454,84000.0
2012-07-06 12:00:00,32.05,32.17,32.03,32.17,89000.0,19.9391,20.0138,19.9267,20.0138,89000.0
2012-07-06 12:30:00,32.17,32.2,32.15,32.2,48500.0,20.0138,20.0325,20.0014,20.0325,48500.0
2012-07-06 13:00:00,32.2,32.22,32.16,32.17,65800.0,20.0325,20.0449,20.0076,20.0138,65800.0
2012-07-06 13:30:00,32.17,32.17,32.08,32.1,57800.0,20.0138,20.0138,19.9578,19.9702,57800.0
2012-07-06 14:00:00,32.1,32.1,32.04,32.05,67600.0,19.9702,19.9702,19.9329,19.9391,67600.0
2012-07-06 14:30:00,32.05,32.09,32.04,32.08,80700.0,19.9391,19.964,19.9329,19.9578,80700.0
2012-07-06 15:00:00,32.08,32.15,32.07,32.15,122800.0,19.9578,20.0014,19.9516,20.0014,122800.0
2012-07-06 15:30:00,32.15,32.25,32.15,32.19,337600.0,20.0014,20.0636,20.0014,20.0262,337600.0
2012-07-09 09:30:00,32.11,32.18,32.01,32.17,88500.0,19.9765,20.02,19.9143,20.0138,88500.0
2012-07-09 10:00:00,32.17,32.21,32.03,32.05,101700.0,20.0138,20.0387,19.9267,19.9391,101700.0
2012-07-09 10:30:00,32.04,32.05,31.92,31.99,112800.0,19.9329,19.9391,19.8583,19.9018,112800.0
2012-07-09 11:00:00,31.99,32.07,31.96,32.0,91100.0,19.9018,19.9516,19.8831,19.908,91100.0
2012-07-09 11:30:00,31.99,32.02,31.94,31.95,96500.0,19.9018,19.9205,19.8707,19.8769,96500.0
2012-07-09 12:00:00,31.95,32.0,31.94,31.95,85000.0,19.8769,19.908,19.8707,19.8769,85000.0
2012-07-09 12:30:00,31.94,31.97,31.93,31.96,46200.0,19.8707,19.8894,19.8645,19.8831,46200.0
2012-07-09 13:00:00,31.96,32.03,31.93,32.03,39100.0,19.8831,19.9267,19.8645,19.9267,39100.0
2012-07-09 13:30:00,32.03,32.1,32.03,32.07,64700.0,19.9267,19.9702,19.9267,19.9516,64700.0
2012-07-09 14:00:00,32.07,32.07,31.97,32.02,59900.0,19.9516,19.9516,19.8894,19.9205,59900.0
2012-07-09 14:30:00,32.01,32.03,31.93,31.95,96900.0,19.9143,19.9267,19.8645,19.8769,96900.0
2012-07-09 15:00:00,31.96,32.13,31.95,32.13,90600.0,19.8831,19.9889,19.8769,19.9889,90600.0
2012-07-09 15:30:00,32.12,32.13,32.05,32.08,187200.0,19.9827,19.9889,19.9391,19.9578,187200.0
2012-07-10 09:30:00,32.16,32.32,32.14,32.24,94600.0,20.0076,20.1071,19.9951,20.0573,94600.0
2012-07-10 10:00:00,32.23,32.27,32.17,32.19,86100.0,20.0511,20.076,20.0138,20.0262,86100.0
2012-07-10 10:30:00,32.18,32.22,32.16,32.18,120000.0,20.02,20.0449,20.0076,20.02,120000.0
2012-07-10 11:00:00,32.18,32.21,32.13,32.17,42500.0,20.02,20.0387,19.9889,20.0138,42500.0
2012-07-10 11:30:00,32.17,32.22,32.13,32.22,60600.0,20.0138,20.0449,19.9889,20.0449,60600.0
2012-07-10 12:00:00,32.21,32.22,32.15,32.18,27600.0,20.0387,20.0449,20.0014,20.02,27600.0
2012-07-10 12:30:00,32.18,32.23,32.17,32.19,28100.0,20.02,20.0511,20.0138,20.0262,28100.0
2012-07-10 13:00:00,32.19,32.22,32.17,32.21,39900.0,20.0262,20.0449,20.0138,20.0387,39900.0
2012-07-10 13:30:00,32.21,32.21,32.13,32.15,41000.0,20.0387,20.0387,19.9889,20.0014,41000.0
2012-07-10 14:00:00,32.15,32.19,32.1,32.12,121100.0,20.0014,20.0262,19.9702,19.9827,121100.0
2012-07-10 14:30:00,32.12,32.12,32.02,32.05,81900.0,19.9827,19.9827,19.9205,19.9391,81900.0
2012-07-10 15:00:00,32.05,32.12,32.04,32.06,141500.0,19.9391,19.9827,19.9329,19.9454,141500.0
2012-07-10 15:30:00,32.07,32.14,32.04,32.09,185600.0,19.9516,19.9951,19.9329,19.964,185600.0
2012-07-11 09:30:00,32.19,32.4,32.15,32.32,153800.0,20.0262,20.1569,20.0014,20.1071,153800.0
2012-07-11 10:00:00,32.31,32.39,32.23,32.26,89000.0,20.1009,20.1507,20.0511,20.0698,89000.0
2012-07-11 10:30:00,32.26,32.34,32.24,32.33,98200.0,20.0698,20.1196,20.0573,20.1133,98200.0
2012-07-11 11:00:00,32.33,32.39,32.3,32.36,76100.0,20.1133,20.1507,20.0947,20.132,76100.0
2012-07-11 11:30:00,32.36,32.39,32.31,32.33,83100.0,20.132,20.1507,20.1009,20.1133,83100.0
2012-07-11 12:00:00,32.34,32.39,32.26,32.27,75600.0,20.1196,20.1507,20.0698,20.076,75600.0
2012-07-11 12:30:00,32.28,32.33,32.27,32.32,61100.0,20.0822,20.1133,20.076,20.1071,61100.0
2012-07-11 13:00:00,32.32,32.33,32.28,32.31,62400.0,20.1071,20.1133,20.0822,20.1009,62400.0
2012-07-11 13:30:00,32.3,32.36,32.29,32.35,55500.0,20.0947,20.132,20.0884,20.1258,55500.0
2012-07-11 14:00:00,32.35,32.36,32.22,32.24,138200.0,20.1258,20.132,20.0449,20.0573,138200.0
2012-07-11 14:30:00,32.24,32.24,32.2,32.21,123900.0,20.0573,20.0573,20.0325,20.0387,123900.0
2012-07-11 15:00:00,32.21,32.26,32.2,32.24,135400.0,20.0387,20.0698,20.0325,20.0573,135400.0
2012-07-11 15:30:00,32.24,32.4,32.22,32.35,294300.0,20.0573,20.1569,20.0449,20.1258,294300.0
2012-07-12 09:30:00,32.27,32.32,32.15,32.24,82400.0,20.076,20.1071,20.0014,20.0573,82400.0
2012-07-12 10:00:00,32.24,32.29,32.17,32.23,80600.0,20.0573,20.0884,20.0138,20.0511,80600.0
2012-07-12 10:30:00,32.24,32.26,32.14,32.2,108700.0,20.0573,20.0698,19.9951,20.0325,108700.0
2012-07-12 11:00:00,32.19,32.27,32.18,32.24,93100.0,20.0262,20.076,20.02,20.0573,93100.0
2012-07-12 11:30:00,32.24,32.29,32.23,32.29,70500.0,20.0573,20.0884,20.0511,20.0884,70500.0
2012-07-12 12:00:00,32.29,32.29,32.23,32.23,67200.0,20.0884,20.0884,20.0511,20.0511,67200.0
2012-07-12 12:30:00,32.24,32.35,32.21,32.34,62600.0,20.0573,20.1258,20.0387,20.1196,62600.0
2012-07-12 13:00:00,32.35,32.41,32.3,32.39,65700.0,20.1258,20.1631,20.0947,20.1507,65700.0
2012-07-12 13:30:00,32.38,32.43,32.33,32.34,63400.0,20.1444,20.1755,20.1133,20.1196,63400.0
2012-07-12 14:00:00,32.35,32.38,32.31,32.35,90800.0,20.1258,20.1444,20.1009,20.1258,90800.0
2012-07-12 14:30:00,32.36,32.39,32.23,32.29,100500.0,20.132,20.1507,20.0511,20.0884,100500.0
2012-07-12 15:00:00,32.3,32.37,32.29,32.34,174900.0,20.0947,20.1382,20.0884,20.1196,174900.0
2012-07-12 15:30:00,32.34,32.36,32.27,32.29,320900.0,20.1196,20.132,20.076,20.0884,320900.0
2012-07-13 09:30:00,32.31,32.7,32.23,32.63,146800.0,20.1009,20.3435,20.0511,20.3,146800.0
2012-07-13 10:00:00,32.64,32.72,32.6,32.68,67800.0,20.3062,20.356,20.2813,20.3311,67800.0
2012-07-13 10:30:00,32.69,32.69,32.62,32.64,59000.0,20.3373,20.3373,20.2938,20.3062,59000.0
2012-07-13 11:00:00,32.63,32.64,32.59,32.6,53300.0,20.3,20.3062,20.2751,20.2813,53300.0
2012-07-13 11:30:00,32.59,32.61,32.49,32.55,120900.0,20.2751,20.2875,20.2129,20.2502,120900.0
2012-07-13 12:00:00,32.55,32.58,32.53,32.54,101800.0,20.2502,20.2689,20.2378,20.244,101800.0
2012-07-13 12:30:00,32.54,32.56,32.53,32.55,63000.0,20.244,20.2564,20.2378,20.2502,63000.0
2012-07-13 13:00:00,32.55,32.58,32.53,32.54,64200.0,20.2502,20.2689,20.2378,20.244,64200.0
2012-07-13 13:30:00,32.53,32.54,32.49,32.51,80400.0,20.2378,20.244,20.2129,20.2253,80400.0
2012-07-13 14:00:00,32.51,32.52,32.48,32.5,63000.0,20.2253,20.2315,20.2067,20.2191,63000.0
2012-07-13 14:30:00,32.49,32.56,32.49,32.55,78000.0,20.2129,20.2564,20.2129,20.2502,78000.0
2012-07-13 15:00:00,32.54,32.66,32.54,32.59,112400.0,20.244,20.3186,20.244,20.2751,112400.0
2012-07-13 15:30:00,32.6,32.71,32.59,32.71,261200.0,20.2813,20.3497,20.2751,20.3497,261200.0
2012-07-16 09:30:00,32.74,32.75,32.57,32.67,215200.0,20.3684,20.3746,20.2626,20.3249,215200.0
2012-07-16 10:00:00,32.67,32.77,32.63,32.77,122500.0,20.3249,20.3871,20.3,20.3871,122500.0
2012-07-16 10:30:00,32.77,32.8,32.71,32.71,110500.0,20.3871,20.4057,20.3497,20.3497,110500.0
2012-07-16 11:00:00,32.71,32.78,32.69,32.7,121900.0,20.3497,20.3933,20.3373,20.3435,121900.0
2012-07-16 11:30:00,32.7,32.79,32.68,32.74,149000.0,20.3435,20.3995,20.3311,20.3684,149000.0
2012-07-16 12:00:00,32.73,32.75,32.68,32.73,89900.0,20.3622,20.3746,20.3311,20.3622,89900.0
2012-07-16 12:30:00,32.73,32.82,32.72,32.8,76800.0,20.3622,20.4182,20.356,20.4057,76800.0
2012-07-16 13:00:00,32.8,32.83,32.62,32.63,105100.0,20.4057,20.4244,20.2938,20.3,105100.0
2012-07-16 13:30:00,32.63,32.65,32.57,32.58,72700.0,20.3,20.3124,20.2626,20.2689,72700.0
2012-07-16 14:00:00,32.57,32.67,32.57,32.67,93500.0,20.2626,20.3249,20.2626,20.3249,93500.0
2012-07-16 14:30:00,32.67,32.68,32.62,32.62,100200.0,20.3249,20.3311,20.2938,20.2938,100200.0
2012-07-16 15:00:00,32.62,32.66,32.6,32.63,178300.0,20.2938,20.3186,20.2813,20.3,178300.0
2012-07-16 15:30:00,32.64,32.64,32.57,32.61,347600.0,20.3062,20.3062,20.2626,20.2875,347600.0
2012-07-17 09:30:00,32.62,32.75,32.62,32.64,107700.0,20.2938,20.3746,20.2938,20.3062,107700.0
2012-07-17 10:00:00,32.66,32.7,32.54,32.54,87400.0,20.3186,20.3435,20.244,20.244,87400.0
2012-07-17 10:30:00,32.55,32.57,32.49,32.52,67400.0,20.2502,20.2626,20.2129,20.2315,67400.0
2012-07-17 11:00:00,32.52,32.63,32.51,32.59,232300.0,20.2315,20.3,20.2253,20.2751,232300.0
2012-07-17 11:30:00,32.58,32.62,32.51,32.6,116500.0,20.2689,20.2938,20.2253,20.2813,116500.0
2012-07-17 12:00:00,32.6,32.68,32.59,32.65,54800.0,20.2813,20.3311,20.2751,20.3124,54800.0
2012-07-17 12:30:00,32.65,32.69,32.64,32.66,50200.0,20.3124,20.3373,20.3062,20.3186,50200.0
2012-07-17 13:00:00,32.66,32.71,32.65,32.65,126000.0,20.3186,20.3497,20.3124,20.3124,126000.0
2012-07-17 13:30:00,32.66,32.69,32.59,32.59,199000.0,20.3186,20.3373,20.2751,20.2751,199000.0
2012-07-17 14:00:00,32.6,32.6,32.56,32.58,132800.0,20.2813,20.2813,20.2564,20.2689,132800.0
2012-07-17 14:30:00,32.59,32.59,32.48,32.54,153700.0,20.2751,20.2751,20.2067,20.244,153700.0
2012-07-17 15:00:00,32.54,32.56,32.5,32.52,425800.0,20.244,20.2564,20.2191,20.2315,425800.0
2012-07-17 15:30:00,32.52,32.61,32.5,32.59,638500.0,20.2315,20.2875,20.2191,20.2751,638500.0
2012-07-18 09:30:00,32.58,32.68,32.48,32.62,112600.0,20.2689,20.3311,20.2067,20.2938,112600.0
2012-07-18 10:00:00,32.62,32.75,32.58,32.75,204300.0,20.2938,20.3746,20.2689,20.3746,204300.0
2012-07-18 10:30:00,32.74,32.91,32.71,32.82,129000.0,20.3684,20.4742,20.3497,20.4182,129000.0
2012-07-18 11:00:00,32.83,32.86,32.78,32.81,166500.0,20.4244,20.4431,20.3933,20.412,166500.0
2012-07-18 11:30:00,32.82,32.86,32.81,32.83,50000.0,20.4182,20.4431,20.412,20.4244,50000.0
2012-07-18 12:00:00,32.84,32.92,32.81,32.88,150600.0,20.4306,20.4804,20.412,20.4555,150600.0
2012-07-18 12:30:00,32.88,32.94,32.83,32.93,218300.0,20.4555,20.4928,20.4244,20.4866,218300.0
2012-07-18 13:00:00,32.94,32.99,32.92,32.98,79200.0,20.4928,20.5239,20.4804,20.5177,79200.0
2012-07-18 13:30:00,32.98,32.99,32.92,32.98,96000.0,20.5177,20.5239,20.4804,20.5177,96000.0
2012-07-18 14:00:00,32.98,32.99,32.95,32.98,135100.0,20.5177,20.5239,20.4991,20.5177,135100.0
2012-07-18 14:30:00,32.98,32.98,32.82,32.87,146300.0,20.5177,20.5177,20.4182,20.4493,146300.0
2012-07-18 15:00:00,32.87,33.0,32.87,32.96,185100.0,20.4493,20.5302,20.4493,20.5053,185100.0
2012-07-18 15:30:00,32.96,32.97,32.93,32.95,266900.0,20.5053,20.5115,20.4866,20.4991,266900.0
2012-07-19 09:30:00,32.73,32.73,32.45,32.48,266300.0,20.3622,20.3622,20.188,20.2067,266300.0
2012-07-19 10:00:00,32.48,32.54,32.4,32.51,242800.0,20.2067,20.244,20.1569,20.2253,242800.0
2012-07-19 10:30:00,32.51,32.65,32.5,32.58,125300.0,20.2253,20.3124,20.2191,20.2689,125300.0
2012-07-19 11:00:00,32.59,32.66,32.57,32.65,103200.0,20.2751,20.3186,20.2626,20.3124,103200.0
2012-07-19 11:30:00,32.65,32.67,32.59,32.62,177400.0,20.3124,20.3249,20.2751,20.2938,177400.0
2012-07-19 12:00:00,32.62,32.69,32.58,32.66,124300.0,20.2938,20.3373,20.2689,20.3186,124300.0
2012-07-19 12:30:00,32.66,32.68,32.61,32.61,67800.0,20.3186,20.3311,20.2875,20.2875,67800.0
2012-07-19 13:00:00,32.62,32.69,32.61,32.62,74600.0,20.2938,20.3373,20.2875,20.2938,74600.0
2012-07-19 13:30:00,32.63,32.77,32.59,32.76,119600.0,20.3,20.3871,20.2751,20.3808,119600.0
2012-07-19 14:00:00,32.76,32.91,32.73,32.91,130000.0,20.3808,20.4742,20.3622,20.4742,130000.0
2012-07-19 14:30:00,32.91,32.92,32.85,32.86,128700.0,20.4742,20.4804,20.4368,20.4431,128700.0
2012-07-19 15:00:00,32.86,32.92,32.82,32.86,169600.0,20.4431,20.4804,20.4182,20.4431,169600.0
2012-07-19 15:30:00,32.87,32.93,32.86,32.9,317600.0,20.4493,20.4866,20.4431,20.4679,317600.0
2012-07-20 09:30:00,32.75,33.05,32.66,33.05,377300.0,20.3746,20.5613,20.3186,20.5613,377300.0
2012-07-20 10:00:00,33.05,33.05,32.87,32.89,105700.0,20.5613,20.5613,20.4493,20.4617,105700.0
2012-07-20 10:30:00,32.89,32.97,32.86,32.96,64100.0,20.4617,20.5115,20.4431,20.5053,64100.0
2012-07-20 11:00:00,32.96,32.98,32.86,32.94,71000.0,20.5053,20.5177,20.4431,20.4928,71000.0
2012-07-20 11:30:00,32.93,32.96,32.85,32.93,88800.0,20.4866,20.5053,20.4368,20.4866,88800.0
2012-07-20 12:00:00,32.92,32.93,32.85,32.92,52600.0,20.4804,20.4866,20.4368,20.4804,52600.0
2012-07-20 12:30:00,32.91,32.92,32.8,32.84,120600.0,20.4742,20.4804,20.4057,20.4306,120600.0
2012-07-20 13:00:00,32.84,32.87,32.78,32.82,159500.0,20.4306,20.4493,20.3933,20.4182,159500.0
2012-07-20 13:30:00,32.83,32.91,32.83,32.84,51300.0,20.4244,20.4742,20.4244,20.4306,51300.0
2012-07-20 14:00:00,32.84,32.9,32.73,32.77,79200.0,20.4306,20.4679,20.3622,20.3871,79200.0
2012-07-20 14:30:00,32.77,32.77,32.72,32.73,75300.0,20.3871,20.3871,20.356,20.3622,75300.0
2012-07-20 15:00:00,32.74,32.86,32.73,32.85,147900.0,20.3684,20.4431,20.3622,20.4368,147900.0
2012-07-20 15:30:00,32.85,32.86,32.79,32.83,212800.0,20.4368,20.4431,20.3995,20.4244,212800.0
2012-07-23 09:30:00,32.67,32.81,32.61,32.68,131900.0,20.3249,20.412,20.2875,20.3311,131900.0
2012-07-23 10:00:00,32.67,32.69,32.52,32.56,109100.0,20.3249,20.3373,20.2315,20.2564,109100.0
2012-07-23 10:30:00,32.55,32.56,32.45,32.51,100700.0,20.2502,20.2564,20.188,20.2253,100700.0
2012-07-23 11:00:00,32.51,32.64,32.49,32.56,209700.0,20.2253,20.3062,20.2129,20.2564,209700.0
2012-07-23 11:30:00,32.55,32.6,32.47,32.6,128400.0,20.2502,20.2813,20.2004,20.2813,128400.0
2012-07-23 12:00:00,32.61,32.62,32.52,32.54,70500.0,20.2875,20.2938,20.2315,20.244,70500.0
2012-07-23 12:30:00,32.54,32.68,32.52,32.66,121200.0,20.244,20.3311,20.2315,20.3186,121200.0
2012-07-23 13:00:00,32.67,32.67,32.63,32.63,63700.0,20.3249,20.3249,20.3,20.3,63700.0
2012-07-23 13:30:00,32.62,32.64,32.51,32.52,58800.0,20.2938,20.3062,20.2253,20.2315,58800.0
2012-07-23 14:00:00,32.51,32.53,32.44,32.45,187200.0,20.2253,20.2378,20.1818,20.188,187200.0
2012-07-23 14:30:00,32.46,32.62,32.45,32.55,159900.0,20.1942,20.2938,20.188,20.2502,159900.0
2012-07-23 15:00:00,32.55,32.68,32.52,32.68,130900.0,20.2502,20.3311,20.2315,20.3311,130900.0
2012-07-23 15:30:00,32.67,32.68,32.62,32.62,152800.0,20.3249,20.3311,20.2938,20.2938,152800.0
2012-07-24 09:30:00,32.65,32.74,32.57,32.59,183900.0,20.3124,20.3684,20.2626,20.2751,183900.0
2012-07-24 10:00:00,32.6,32.61,32.52,32.6,201000.0,20.2813,20.2875,20.2315,20.2813,201000.0
2012-07-24 10:30:00,32.6,32.75,32.56,32.71,273900.0,20.2813,20.3746,20.2564,20.3497,273900.0
2012-07-24 11:00:00,32.7,32.71,32.61,32.68,196500.0,20.3435,20.3497,20.2875,20.3311,196500.0
2012-07-24 11:30:00,32.67,32.71,32.54,32.58,178300.0,20.3249,20.3497,20.244,20.2689,178300.0
2012-07-24 12:00:00,32.58,32.58,32.37,32.41,96400.0,20.2689,20.2689,20.1382,20.1631,96400.0
2012-07-24 12:30:00,32.42,32.47,32.38,32.42,73500.0,20.1693,20.2004,20.1444,20.1693,73500.0
2012-07-24 13:00:00,32.42,32.47,32.39,32.44,61300.0,20.1693,20.2004,20.1507,20.1818,61300.0
2012-07-24 13:30:00,32.44,32.5,32.42,32.48,61500.0,20.1818,20.2191,20.1693,20.2067,61500.0
2012-07-24 14:00:00,32.47,32.48,32.26,32.27,88000.0,20.2004,20.2067,20.0698,20.076,88000.0
2012-07-24 14:30:00,32.27,32.47,32.26,32.43,293000.0,20.076,20.2004,20.0698,20.1755,293000.0
2012-07-24 15:00:00,32.43,32.44,32.33,32.43,136900.0,20.1755,20.1818,20.1133,20.1755,136900.0
2012-07-24 15:30:00,32.43,32.55,32.38,32.53,447500.0,20.1755,20.2502,20.1444,20.2378,447500.0
2012-07-25 09:30:00,32.58,32.73,32.46,32.49,126400.0,20.2689,20.3622,20.1942,20.2129,126400.0
2012-07-25 10:00:00,32.48,32.53,32.37,32.48,117600.0,20.2067,20.2378,20.1382,20.2067,117600.0
2012-07-25 10:30:00,32.48,32.53,32.44,32.45,204700.0,20.2067,20.2378,20.1818,20.188,204700.0
2012-07-25 11:00:00,32.43,32.44,32.34,32.35,109000.0,20.1755,20.1818,20.1196,20.1258,109000.0
2012-07-25 11:30:00,32.35,32.5,32.35,32.45,138900.0,20.1258,20.2191,20.1258,20.188,138900.0
2012-07-25 12:00:00,32.45,32.53,32.38,32.45,66900.0,20.188,20.2378,20.1444,20.188,66900.0
2012-07-25 12:30:00,32.45,32.62,32.45,32.57,89600.0,20.188,20.2938,20.188,20.2626,89600.0
2012-07-25 13:00:00,32.57,32.65,32.57,32.59,80000.0,20.2626,20.3124,20.2626,20.2751,80000.0
2012-07-25 13:30:00,32.58,32.69,32.56,32.69,154300.0,20.2689,20.3373,20.2564,20.3373,154300.0
2012-07-25 14:00:00,32.68,32.71,32.63,32.63,80700.0,20.3311,20.3497,20.3,20.3,80700.0
2012-07-25 14:30:00,32.63,32.65,32.54,32.54,142600.0,20.3,20.3124,20.244,20.244,142600.0
2012-07-25 15:00:00,32.54,32.57,32.44,32.47,80500.0,20.244,20.2626,20.1818,20.2004,80500.0
2012-07-25 15:30:00,32.46,32.51,32.44,32.48,219400.0,20.1942,20.2253,20.1818,20.2067,219400.0
2012-07-26 09:30:00,32.87,33.32,32.81,33.29,291400.0,20.4493,20.7292,20.412,20.7106,291400.0
2012-07-26 10:00:00,33.28,33.29,33.1,33.15,234000.0,20.7044,20.7106,20.5924,20.6235,234000.0
2012-07-26 10:30:00,33.15,33.18,33.05,33.05,179600.0,20.6235,20.6421,20.5613,20.5613,179600.0
2012-07-26 11:00:00,33.05,33.06,32.96,33.01,160800.0,20.5613,20.5675,20.5053,20.5364,160800.0
2012-07-26 11:30:00,33.01,33.06,32.95,33.06,281800.0,20.5364,20.5675,20.4991,20.5675,281800.0
2012-07-26 12:00:00,33.05,33.11,32.98,33.1,299400.0,20.5613,20.5986,20.5177,20.5924,299400.0
2012-07-26 12:30:00,33.09,33.13,33.03,33.1,60300.0,20.5862,20.611,20.5488,20.5924,60300.0
2012-07-26 13:00:00,33.1,33.14,33.06,33.13,80700.0,20.5924,20.6173,20.5675,20.611,80700.0
2012-07-26 13:30:00,33.12,33.15,33.11,33.14,77600.0,20.6048,20.6235,20.5986,20.6173,77600.0
2012-07-26 14:00:00,33.14,33.2,33.14,33.2,178300.0,20.6173,20.6546,20.6173,20.6546,178300.0
2012-07-26 14:30:00,33.19,33.2,33.15,33.16,71600.0,20.6484,20.6546,20.6235,20.6297,71600.0
2012-07-26 15:00:00,33.16,33.2,33.15,33.19,106600.0,20.6297,20.6546,20.6235,20.6484,106600.0
2012-07-26 15:30:00,33.19,33.28,33.16,33.26,367400.0,20.6484,20.7044,20.6297,20.6919,367400.0
2012-07-27 09:30:00,33.47,33.65,33.37,33.63,159900.0,20.8226,20.9345,20.7603,20.9221,159900.0
2012-07-27 10:00:00,33.61,33.7,33.58,33.6,177800.0,20.9097,20.9656,20.891,20.9034,177800.0
2012-07-27 10:30:00,33.6,33.64,33.57,33.61,244700.0,20.9034,20.9283,20.8848,20.9097,244700.0
2012-07-27 11:00:00,33.61,33.62,33.5,33.52,193300.0,20.9097,20.9159,20.8412,20.8537,193300.0
2012-07-27 11:30:00,33.52,33.57,33.5,33.53,55000.0,20.8537,20.8848,20.8412,20.8599,55000.0
2012-07-27 12:00:00,33.52,33.55,33.51,33.54,101700.0,20.8537,20.8723,20.8474,20.8661,101700.0
2012-07-27 12:30:00,33.54,33.56,33.48,33.48,68500.0,20.8661,20.8785,20.8288,20.8288,68500.0
2012-07-27 13:00:00,33.48,33.57,33.37,33.54,230400.0,20.8288,20.8848,20.7603,20.8661,230400.0
2012-07-27 13:30:00,33.55,33.69,33.54,33.65,182600.0,20.8723,20.9594,20.8661,20.9345,182600.0
2012-07-27 14:00:00,33.64,33.67,33.55,33.57,279500.0,20.9283,20.947,20.8723,20.8848,279500.0
2012-07-27 14:30:00,33.58,33.67,33.57,33.63,95200.0,20.891,20.947,20.8848,20.9221,95200.0
2012-07-27 15:00:00,33.63,33.77,33.61,33.74,365200.0,20.9221,21.0092,20.9097,20.9905,365200.0
2012-07-27 15:30:00,33.74,33.82,33.7,33.75,426000.0,20.9905,21.0403,20.9656,20.9968,426000.0
2012-07-30 09:30:00,33.63,33.79,33.59,33.7,169700.0,20.9221,21.0216,20.8972,20.9656,169700.0
2012-07-30 10:00:00,33.69,34.0,33.64,34.0,238200.0,20.9594,21.1523,20.9283,21.1523,238200.0
2012-07-30 10:30:00,33.99,34.07,33.91,33.93,246000.0,21.1461,21.1958,21.0963,21.1087,246000.0
2012-07-30 11:00:00,33.92,33.97,33.83,33.89,131800.0,21.1025,21.1336,21.0465,21.0839,131800.0
2012-07-30 11:30:00,33.89,34.0,33.84,33.95,150100.0,21.0839,21.1523,21.0527,21.1212,150100.0
2012-07-30 12:00:00,33.94,33.94,33.86,33.86,124300.0,21.115,21.115,21.0652,21.0652,124300.0
2012-07-30 12:30:00,33.87,33.96,33.86,33.94,85500.0,21.0714,21.1274,21.0652,21.115,85500.0
2012-07-30 13:00:00,33.93,34.0,33.91,33.94,103100.0,21.1087,21.1523,21.0963,21.115,103100.0
2012-07-30 13:30:00,33.95,33.99,33.86,33.88,94800.0,21.1212,21.1461,21.0652,21.0776,94800.0
2012-07-30 14:00:00,33.88,33.92,33.84,33.89,96400.0,21.0776,21.1025,21.0527,21.0839,96400.0
2012-07-30 14:30:00,33.9,33.94,33.88,33.89,161500.0,21.0901,21.115,21.0776,21.0839,161500.0
2012-07-30 15:00:00,33.9,33.98,33.89,33.95,133500.0,21.0901,21.1398,21.0839,21.1212,133500.0
2012-07-30 15:30:00,33.95,33.99,33.93,33.97,340000.0,21.1212,21.1461,21.1087,21.1336,340000.0
2012-07-31 09:30:00,33.75,33.95,33.54,33.8,349600.0,20.9968,21.1212,20.8661,21.0279,349600.0
2012-07-31 10:00:00,33.8,33.83,33.73,33.73,239100.0,21.0279,21.0465,20.9843,20.9843,239100.0
2012-07-31 10:30:00,33.73,33.8,33.58,33.6,214600.0,20.9843,21.0279,20.891,20.9034,214600.0
2012-07-31 11:00:00,33.61,33.65,33.5,33.52,252300.0,20.9097,20.9345,20.8412,20.8537,252300.0
2012-07-31 11:30:00,33.53,33.53,33.15,33.17,290800.0,20.8599,20.8599,20.6235,20.6359,290800.0
2012-07-31 12:00:00,33.16,33.44,33.14,33.27,270700.0,20.6297,20.8039,20.6173,20.6981,270700.0
2012-07-31 12:30:00,33.27,33.35,33.26,33.34,250500.0,20.6981,20.7479,20.6919,20.7417,250500.0
2012-07-31 13:00:00,33.34,33.42,33.3,33.34,141900.0,20.7417,20.7915,20.7168,20.7417,141900.0
2012-07-31 13:30:00,33.35,33.37,33.29,33.31,291000.0,20.7479,20.7603,20.7106,20.723,291000.0
2012-07-31 14:00:00,33.3,33.45,33.29,33.41,173700.0,20.7168,20.8101,20.7106,20.7852,173700.0
2012-07-31 14:30:00,33.4,33.43,33.3,33.3,128900.0,20.779,20.7977,20.7168,20.7168,128900.0
2012-07-31 15:00:00,33.3,33.4,33.29,33.34,225000.0,20.7168,20.779,20.7106,20.7417,225000.0
2012-07-31 15:30:00,33.35,33.36,33.21,33.21,807600.0,20.7479,20.7541,20.6608,20.6608,807600.0
2012-08-01 09:30:00,33.18,33.46,32.51,33.28,838300.0,20.6421,20.8163,20.2253,20.7044,838300.0
2012-08-01 10:00:00,33.26,33.66,32.76,33.13,543300.0,20.6919,20.9408,20.3808,20.611,543300.0
2012-08-01 10:30:00,33.13,33.14,32.84,32.9,300200.0,20.611,20.6173,20.4306,20.4679,300200.0
2012-08-01 11:00:00,32.9,33.01,32.89,32.95,136500.0,20.4679,20.5364,20.4617,20.4991,136500.0
2012-08-01 11:30:00,32.95,33.11,32.94,33.07,216600.0,20.4991,20.5986,20.4928,20.5737,216600.0
2012-08-01 12:00:00,33.07,33.14,32.73,32.73,224000.0,20.5737,20.6173,20.3622,20.3622,224000.0
2012-08-01 12:30:00,32.74,32.93,32.73,32.89,142300.0,20.3684,20.4866,20.3622,20.4617,142300.0
2012-08-01 13:00:00,32.89,32.97,32.83,32.97,132000.0,20.4617,20.5115,20.4244,20.5115,132000.0
2012-08-01 13:30:00,32.98,32.98,32.72,32.72,129300.0,20.5177,20.5177,20.356,20.356,129300.0
2012-08-01 14:00:00,32.73,32.87,32.58,32.72,262800.0,20.3622,20.4493,20.2689,20.356,262800.0
2012-08-01 14:30:00,32.72,32.76,32.57,32.69,243500.0,20.356,20.3808,20.2626,20.3373,243500.0
2012-08-01 15:00:00,32.69,32.8,32.65,32.74,198400.0,20.3373,20.4057,20.3124,20.3684,198400.0
2012-08-01 15:30:00,32.75,32.75,32.6,32.61,550100.0,20.3746,20.3746,20.2813,20.2875,550100.0
2012-08-02 09:30:00,32.55,32.6,32.21,32.47,300200.0,20.2502,20.2813,20.0387,20.2004,300200.0
2012-08-02 10:00:00,32.49,32.49,32.33,32.45,248200.0,20.2129,20.2129,20.1133,20.188,248200.0
2012-08-02 10:30:00,32.44,32.54,32.35,32.35,357500.0,20.1818,20.244,20.1258,20.1258,357500.0
2012-08-02 11:00:00,32.35,32.38,32.24,32.33,345600.0,20.1258,20.1444,20.0573,20.1133,345600.0
2012-08-02 11:30:00,32.32,32.32,32.2,32.32,185600.0,20.1071,20.1071,20.0325,20.1071,185600.0
2012-08-02 12:00:00,32.32,32.33,32.2,32.22,140200.0,20.1071,20.1133,20.0325,20.0449,140200.0
2012-08-02 12:30:00,32.22,32.22,32.1,32.22,185600.0,20.0449,20.0449,19.9702,20.0449,185600.0
2012-08-02 13:00:00,32.22,32.28,32.16,32.19,123600.0,20.0449,20.0822,20.0076,20.0262,123600.0
2012-08-02 13:30:00,32.2,32.2,32.11,32.11,120800.0,20.0325,20.0325,19.9765,19.9765,120800.0
2012-08-02 14:00:00,32.12,32.13,32.06,32.11,141300.0,19.9827,19.9889,19.9454,19.9765,141300.0
2012-08-02 14:30:00,32.11,32.22,32.09,32.22,149000.0,19.9765,20.0449,19.964,20.0449,149000.0
2012-08-02 15:00:00,32.22,32.26,32.18,32.19,143200.0,20.0449,20.0698,20.02,20.0262,143200.0
2012-08-02 15:30:00,32.19,32.31,32.18,32.31,402000.0,20.0262,20.1009,20.02,20.1009,402000.0
2012-08-03 09:30:00,32.64,32.87,32.47,32.52,148200.0,20.3062,20.4493,20.2004,20.2315,148200.0
2012-08-03 10:00:00,32.51,32.68,32.5,32.66,160900.0,20.2253,20.3311,20.2191,20.3186,160900.0
2012-08-03 10:30:00,32.66,32.69,32.58,32.66,125300.0,20.3186,20.3373,20.2689,20.3186,125300.0
2012-08-03 11:00:00,32.66,32.7,32.58,32.67,133600.0,20.3186,20.3435,20.2689,20.3249,133600.0
2012-08-03 11:30:00,32.66,32.74,32.65,32.71,95100.0,20.3186,20.3684,20.3124,20.3497,95100.0
2012-08-03 12:00:00,32.72,32.75,32.66,32.71,86700.0,20.356,20.3746,20.3186,20.3497,86700.0
2012-08-03 12:30:00,32.71,32.72,32.64,32.69,133300.0,20.3497,20.356,20.3062,20.3373,133300.0
2012-08-03 13:00:00,32.69,32.7,32.64,32.65,84600.0,20.3373,20.3435,20.3062,20.3124,84600.0
2012-08-03 13:30:00,32.66,32.67,32.59,32.64,128300.0,20.3186,20.3249,20.2751,20.3062,128300.0
2012-08-03 14:00:00,32.64,32.67,32.55,32.57,123900.0,20.3062,20.3249,20.2502,20.2626,123900.0
2012-08-03 14:30:00,32.58,32.62,32.54,32.57,160100.0,20.2689,20.2938,20.244,20.2626,160100.0
2012-08-03 15:00:00,32.57,32.62,32.54,32.6,268300.0,20.2626,20.2938,20.244,20.2813,268300.0
2012-08-03 15:30:00,32.6,32.65,32.55,32.63,407400.0,20.2813,20.3124,20.2502,20.3,407400.0
2012-08-06 09:30:00,32.75,32.91,32.75,32.87,144400.0,20.3746,20.4742,20.3746,20.4493,144400.0
2012-08-06 10:00:00,32.88,32.9,32.66,32.75,191300.0,20.4555,20.4679,20.3186,20.3746,191300.0
2012-08-06 10:30:00,32.75,32.8,32.63,32.64,137800.0,20.3746,20.4057,20.3,20.3062,137800.0
2012-08-06 11:00:00,32.64,32.72,32.62,32.65,72800.0,20.3062,20.356,20.2938,20.3124,72800.0
2012-08-06 11:30:00,32.64,32.66,32.52,32.52,131600.0,20.3062,20.3186,20.2315,20.2315,131600.0
2012-08-06 12:00:00,32.52,32.55,32.5,32.51,65800.0,20.2315,20.2502,20.2191,20.2253,65800.0
2012-08-06 12:30:00,32.51,32.57,32.5,32.53,74900.0,20.2253,20.2626,20.2191,20.2378,74900.0
2012-08-06 13:00:00,32.54,32.62,32.51,32.6,88200.0,20.244,20.2938,20.2253,20.2813,88200.0
2012-08-06 13:30:00,32.6,32.67,32.6,32.65,117600.0,20.2813,20.3249,20.2813,20.3124,117600.0
2012-08-06 14:00:00,32.64,32.73,32.64,32.72,117200.0,20.3062,20.3622,20.3062,20.356,117200.0
2012-08-06 14:30:00,32.72,32.75,32.69,32.69,143900.0,20.356,20.3746,20.3373,20.3373,143900.0
2012-08-06 15:00:00,32.7,32.75,32.68,32.7,231200.0,20.3435,20.3746,20.3311,20.3435,231200.0
2012-08-06 15:30:00,32.7,32.75,32.67,32.68,440500.0,20.3435,20.3746,20.3249,20.3311,440500.0
2012-08-07 09:30:00,32.72,32.82,32.47,32.56,280400.0,20.356,20.4182,20.2004,20.2564,280400.0
2012-08-07 10:00:00,32.56,32.6,32.46,32.58,151200.0,20.2564,20.2813,20.1942,20.2689,151200.0
2012-08-07 10:30:00,32.58,32.66,32.55,32.61,248000.0,20.2689,20.3186,20.2502,20.2875,248000.0
2012-08-07 11:00:00,32.61,32.7,32.53,32.7,167000.0,20.2875,20.3435,20.2378,20.3435,167000.0
2012-08-07 11:30:00,32.7,32.75,32.69,32.73,124200.0,20.3435,20.3746,20.3373,20.3622,124200.0
2012-08-07 12:00:00,32.73,32.74,32.66,32.69,110900.0,20.3622,20.3684,20.3186,20.3373,110900.0
2012-08-07 12:30:00,32.69,32.74,32.69,32.69,94300.0,20.3373,20.3684,20.3373,20.3373,94300.0
2012-08-07 13:00:00,32.69,32.75,32.66,32.66,119800.0,20.3373,20.3746,20.3186,20.3186,119800.0
2012-08-07 13:30:00,32.66,32.71,32.59,32.62,198500.0,20.3186,20.3497,20.2751,20.2938,198500.0
2012-08-07 14:00:00,32.63,32.71,32.59,32.64,153800.0,20.3,20.3497,20.2751,20.3062,153800.0
2012-08-07 14:30:00,32.63,32.66,32.57,32.57,181200.0,20.3,20.3186,20.2626,20.2626,181200.0
2012-08-07 15:00:00,32.57,32.59,32.48,32.48,158000.0,20.2626,20.2751,20.2067,20.2067,158000.0
2012-08-07 15:30:00,32.48,32.52,32.42,32.43,437300.0,20.2067,20.2315,20.1693,20.1755,437300.0
2012-08-08 09:30:00,32.41,32.54,32.28,32.41,195300.0,20.1631,20.244,20.0822,20.1631,195300.0
2012-08-08 10:00:00,32.41,32.47,32.35,32.42,285100.0,20.1631,20.2004,20.1258,20.1693,285100.0
2012-08-08 10:30:00,32.43,32.44,32.27,32.3,151700.0,20.1755,20.1818,20.076,20.0947,151700.0
2012-08-08 11:00:00,32.3,32.45,32.3,32.44,180900.0,20.0947,20.188,20.0947,20.1818,180900.0
2012-08-08 11:30:00,32.43,32.48,32.43,32.46,104700.0,20.1755,20.2067,20.1755,20.1942,104700.0
2012-08-08 12:00:00,32.45,32.5,32.44,32.47,108700.0,20.188,20.2191,20.1818,20.2004,108700.0
2012-08-08 12:30:00,32.47,32.51,32.45,32.46,73000.0,20.2004,20.2253,20.188,20.1942,73000.0
2012-08-08 13:00:00,32.45,32.5,32.45,32.45,94000.0,20.188,20.2191,20.188,20.188,94000.0
2012-08-08 13:30:00,32.45,32.51,32.44,32.46,85500.0,20.188,20.2253,20.1818,20.1942,85500.0
2012-08-08 14:00:00,32.47,32.48,32.42,32.45,98000.0,20.2004,20.2067,20.1693,20.188,98000.0
2012-08-08 14:30:00,32.44,32.47,32.39,32.45,215000.0,20.1818,20.2004,20.1507,20.188,215000.0
2012-08-08 15:00:00,32.46,32.53,32.45,32.5,158900.0,20.1942,20.2378,20.188,20.2191,158900.0
2012-08-08 15:30:00,32.5,32.59,32.5,32.55,301600.0,20.2191,20.2751,20.2191,20.2502,301600.0
2012-08-09 09:30:00,32.5,32.56,32.38,32.43,135700.0,20.2191,20.2564,20.1444,20.1755,135700.0
2012-08-09 10:00:00,32.43,32.56,32.41,32.53,75500.0,20.1755,20.2564,20.1631,20.2378,75500.0
2012-08-09 10:30:00,32.52,32.54,32.48,32.48,84100.0,20.2315,20.244,20.2067,20.2067,84100.0
2012-08-09 11:00:00,32.48,32.55,32.4,32.44,134300.0,20.2067,20.2502,20.1569,20.1818,134300.0
2012-08-09 11:30:00,32.44,32.47,32.36,32.42,92400.0,20.1818,20.2004,20.132,20.1693,92400.0
2012-08-09 12:00:00,32.41,32.41,32.35,32.37,49000.0,20.1631,20.1631,20.1258,20.1382,49000.0
2012-08-09 12:30:00,32.38,32.55,32.37,32.55,95300.0,20.1444,20.2502,20.1382,20.2502,95300.0
2012-08-09 13:00:00,32.55,32.55,32.5,32.51,69600.0,20.2502,20.2502,20.2191,20.2253,69600.0
2012-08-09 13:30:00,32.52,32.56,32.49,32.52,66500.0,20.2315,20.2564,20.2129,20.2315,66500.0
2012-08-09 14:00:00,32.52,32.56,32.47,32.56,66900.0,20.2315,20.2564,20.2004,20.2564,66900.0
2012-08-09 14:30:00,32.56,32.58,32.5,32.5,76100.0,20.2564,20.2689,20.2191,20.2191,76100.0
2012-08-09 15:00:00,32.5,32.56,32.5,32.56,85500.0,20.2191,20.2564,20.2191,20.2564,85500.0
2012-08-09 15:30:00,32.56,32.57,32.52,32.55,333600.0,20.2564,20.2626,20.2315,20.2502,333600.0
2012-08-10 09:30:00,32.54,32.59,32.33,32.57,125800.0,20.244,20.2751,20.1133,20.2626,125800.0
2012-08-10 10:00:00,32.55,32.7,32.53,32.61,79400.0,20.2502,20.3435,20.2378,20.2875,79400.0
2012-08-10 10:30:00,32.61,32.68,32.59,32.67,93100.0,20.2875,20.3311,20.2751,20.3249,93100.0
2012-08-10 11:00:00,32.66,32.7,32.63,32.68,122200.0,20.3186,20.3435,20.3,20.3311,122200.0
2012-08-10 11:30:00,32.69,32.7,32.64,32.66,120600.0,20.3373,20.3435,20.3062,20.3186,120600.0
2012-08-10 12:00:00,32.66,32.71,32.65,32.69,40400.0,20.3186,20.3497,20.3124,20.3373,40400.0
2012-08-10 12:30:00,32.69,32.71,32.67,32.69,61900.0,20.3373,20.3497,20.3249,20.3373,61900.0
2012-08-10 13:00:00,32.69,32.71,32.64,32.69,57600.0,20.3373,20.3497,20.3062,20.3373,57600.0
2012-08-10 13:30:00,32.69,32.7,32.64,32.66,66400.0,20.3373,20.3435,20.3062,20.3186,66400.0
2012-08-10 14:00:00,32.66,32.71,32.66,32.71,46700.0,20.3186,20.3497,20.3186,20.3497,46700.0
2012-08-10 14:30:00,32.7,32.73,32.69,32.71,76400.0,20.3435,20.3622,20.3373,20.3497,76400.0
2012-08-10 15:00:00,32.71,32.73,32.7,32.72,75700.0,20.3497,20.3622,20.3435,20.356,75700.0
2012-08-10 15:30:00,32.72,32.82,32.71,32.78,284800.0,20.356,20.4182,20.3497,20.3933,284800.0
2012-08-13 09:30:00,32.66,32.77,32.59,32.7,124000.0,20.3186,20.3871,20.2751,20.3435,124000.0
2012-08-13 10:00:00,32.71,32.74,32.64,32.68,100500.0,20.3497,20.3684,20.3062,20.3311,100500.0
2012-08-13 10:30:00,32.67,32.68,32.55,32.55,89300.0,20.3249,20.3311,20.2502,20.2502,89300.0
2012-08-13 11:00:00,32.55,32.6,32.52,32.53,80500.0,20.2502,20.2813,20.2315,20.2378,80500.0
2012-08-13 11:30:00,32.53,32.55,32.5,32.51,64500.0,20.2378,20.2502,20.2191,20.2253,64500.0
2012-08-13 12:00:00,32.52,32.53,32.45,32.45,50300.0,20.2315,20.2378,20.188,20.188,50300.0
2012-08-13 12:30:00,32.46,32.48,32.44,32.48,55700.0,20.1942,20.2067,20.1818,20.2067,55700.0
2012-08-13 13:00:00,32.47,32.49,32.44,32.45,75800.0,20.2004,20.2129,20.1818,20.188,75800.0
2012-08-13 13:30:00,32.45,32.53,32.45,32.49,70400.0,20.188,20.2378,20.188,20.2129,70400.0
2012-08-13 14:00:00,32.48,32.54,32.46,32.52,60600.0,20.2067,20.244,20.1942,20.2315,60600.0
2012-08-13 14:30:00,32.53,32.63,32.51,32.6,74800.0,20.2378,20.3,20.2253,20.2813,74800.0
2012-08-13 15:00:00,32.6,32.6,32.56,32.57,93600.0,20.2813,20.2813,20.2564,20.2626,93600.0
2012-08-13 15:30:00,32.57,32.6,32.53,32.58,364400.0,20.2626,20.2813,20.2378,20.2689,364400.0
2012-08-14 09:30:00,32.58,32.75,32.49,32.54,91600.0,20.2689,20.3746,20.2129,20.244,91600.0
2012-08-14 10:00:00,32.53,32.64,32.53,32.6,108800.0,20.2378,20.3062,20.2378,20.2813,108800.0
2012-08-14 10:30:00,32.59,32.59,32.53,32.55,69800.0,20.2751,20.2751,20.2378,20.2502,69800.0
2012-08-14 11:00:00,32.54,32.65,32.54,32.63,82200.0,20.244,20.3124,20.244,20.3,82200.0
2012-08-14 11:30:00,32.63,32.69,32.6,32.68,116900.0,20.3,20.3373,20.2813,20.3311,116900.0
2012-08-14 12:00:00,32.67,32.69,32.62,32.64,35300.0,20.3249,20.3373,20.2938,20.3062,35300.0
2012-08-14 12:30:00,32.64,32.74,32.64,32.71,93800.0,20.3062,20.3684,20.3062,20.3497,93800.0
2012-08-14 13:00:00,32.7,32.71,32.6,32.61,76800.0,20.3435,20.3497,20.2813,20.2875,76800.0
2012-08-14 13:30:00,32.6,32.62,32.52,32.56,83500.0,20.2813,20.2938,20.2315,20.2564,83500.0
2012-08-14 14:00:00,32.56,32.58,32.55,32.55,84500.0,20.2564,20.2689,20.2502,20.2502,84500.0
2012-08-14 14:30:00,32.56,32.68,32.51,32.66,260700.0,20.2564,20.3311,20.2253,20.3186,260700.0
2012-08-14 15:00:00,32.65,32.66,32.62,32.66,114700.0,20.3124,20.3186,20.2938,20.3186,114700.0
2012-08-14 15:30:00,32.66,32.67,32.54,32.63,375500.0,20.3186,20.3249,20.244,20.3,375500.0
2012-08-15 09:30:00,32.66,32.73,32.57,32.72,152400.0,20.3186,20.3622,20.2626,20.356,152400.0
2012-08-15 10:00:00,32.73,32.77,32.67,32.68,150500.0,20.3622,20.3871,20.3249,20.3311,150500.0
2012-08-15 10:30:00,32.66,32.73,32.64,32.7,165700.0,20.3186,20.3622,20.3062,20.3435,165700.0
2012-08-15 11:00:00,32.7,32.77,32.67,32.76,144200.0,20.3435,20.3871,20.3249,20.3808,144200.0
2012-08-15 11:30:00,32.75,32.86,32.73,32.85,248300.0,20.3746,20.4431,20.3622,20.4368,248300.0
2012-08-15 12:00:00,32.85,32.91,32.8,32.82,106100.0,20.4368,20.4742,20.4057,20.4182,106100.0
2012-08-15 12:30:00,32.81,32.82,32.76,32.76,49900.0,20.412,20.4182,20.3808,20.3808,49900.0
2012-08-15 13:00:00,32.76,32.77,32.71,32.71,39200.0,20.3808,20.3871,20.3497,20.3497,39200.0
2012-08-15 13:30:00,32.72,32.74,32.71,32.72,48600.0,20.356,20.3684,20.3497,20.356,48600.0
2012-08-15 14:00:00,32.71,32.76,32.7,32.74,67400.0,20.3497,20.3808,20.3435,20.3684,67400.0
2012-08-15 14:30:00,32.74,32.79,32.72,32.75,82100.0,20.3684,20.3995,20.356,20.3746,82100.0
2012-08-15 15:00:00,32.75,32.77,32.69,32.73,140000.0,20.3746,20.3871,20.3373,20.3622,140000.0
2012-08-15 15:30:00,32.72,32.76,32.68,32.7,404500.0,20.356,20.3808,20.3311,20.3435,404500.0
2012-08-16 09:30:00,32.7,32.82,32.65,32.73,147700.0,20.3435,20.4182,20.3124,20.3622,147700.0
2012-08-16 10:00:00,32.71,32.79,32.67,32.75,265000.0,20.3497,20.3995,20.3249,20.3746,265000.0
2012-08-16 10:30:00,32.75,32.82,32.71,32.74,89500.0,20.3746,20.4182,20.3497,20.3684,89500.0
2012-08-16 11:00:00,32.74,32.83,32.71,32.75,171000.0,20.3684,20.4244,20.3497,20.3746,171000.0
2012-08-16 11:30:00,32.75,32.76,32.7,32.7,164800.0,20.3746,20.3808,20.3435,20.3435,164800.0
2012-08-16 12:00:00,32.7,32.73,32.67,32.69,110200.0,20.3435,20.3622,20.3249,20.3373,110200.0
2012-08-16 12:30:00,32.69,32.71,32.64,32.66,67700.0,20.3373,20.3497,20.3062,20.3186,67700.0
2012-08-16 13:00:00,32.67,32.67,32.57,32.58,112100.0,20.3249,20.3249,20.2626,20.2689,112100.0
2012-08-16 13:30:00,32.58,32.59,32.51,32.59,212400.0,20.2689,20.2751,20.2253,20.2751,212400.0
2012-08-16 14:00:00,32.59,32.59,32.5,32.5,211600.0,20.2751,20.2751,20.2191,20.2191,211600.0
2012-08-16 14:30:00,32.5,32.51,32.41,32.41,360800.0,20.2191,20.2253,20.1631,20.1631,360800.0
2012-08-16 15:00:00,32.41,32.52,32.41,32.5,73500.0,20.1631,20.2315,20.1631,20.2191,73500.0
2012-08-16 15:30:00,32.5,32.5,32.44,32.47,276900.0,20.2191,20.2191,20.1818,20.2004,276900.0
2012-08-17 09:30:00,32.52,32.63,32.46,32.57,460000.0,20.2315,20.3,20.1942,20.2626,460000.0
2012-08-17 10:00:00,32.57,32.7,32.57,32.65,170300.0,20.2626,20.3435,20.2626,20.3124,170300.0
2012-08-17 10:30:00,32.64,32.65,32.59,32.63,96600.0,20.3062,20.3124,20.2751,20.3,96600.0
2012-08-17 11:00:00,32.63,32.68,32.6,32.6,148600.0,20.3,20.3311,20.2813,20.2813,148600.0
2012-08-17 11:30:00,32.61,32.62,32.52,32.59,98000.0,20.2875,20.2938,20.2315,20.2751,98000.0
2012-08-17 12:00:00,32.59,32.63,32.58,32.6,61800.0,20.2751,20.3,20.2689,20.2813,61800.0
2012-08-17 12:30:00,32.6,32.63,32.57,32.6,82500.0,20.2813,20.3,20.2626,20.2813,82500.0
2012-08-17 13:00:00,32.59,32.61,32.56,32.61,36700.0,20.2751,20.2875,20.2564,20.2875,36700.0
2012-08-17 13:30:00,32.61,32.65,32.55,32.63,117500.0,20.2875,20.3124,20.2502,20.3,117500.0
2012-08-17 14:00:00,32.62,32.66,32.59,32.65,76400.0,20.2938,20.3186,20.2751,20.3124,76400.0
2012-08-17 14:30:00,32.65,32.67,32.64,32.64,77200.0,20.3124,20.3249,20.3062,20.3062,77200.0
2012-08-17 15:00:00,32.64,32.65,32.59,32.6,91300.0,20.3062,20.3124,20.2751,20.2813,91300.0
2012-08-17 15:30:00,32.6,32.67,32.57,32.67,220700.0,20.2813,20.3249,20.2626,20.3249,220700.0
2012-08-20 09:30:00,32.46,32.49,32.15,32.16,597400.0,20.1942,20.2129,20.0014,20.0076,597400.0
2012-08-20 10:00:00,32.15,32.26,32.13,32.21,288100.0,20.0014,20.0698,19.9889,20.0387,288100.0
2012-08-20 10:30:00,32.2,32.22,32.13,32.13,170700.0,20.0325,20.0449,19.9889,19.9889,170700.0
2012-08-20 11:00:00,32.12,32.2,32.12,32.14,124200.0,19.9827,20.0325,19.9827,19.9951,124200.0
2012-08-20 11:30:00,32.15,32.2,32.14,32.14,138700.0,20.0014,20.0325,19.9951,19.9951,138700.0
2012-08-20 12:00:00,32.15,32.18,32.13,32.15,107800.0,20.0014,20.02,19.9889,20.0014,107800.0
2012-08-20 12:30:00,32.15,32.16,32.13,32.15,78300.0,20.0014,20.0076,19.9889,20.0014,78300.0
2012-08-20 13:00:00,32.15,32.25,32.15,32.25,121800.0,20.0014,20.0636,20.0014,20.0636,121800.0
2012-08-20 13:30:00,32.25,32.27,32.22,32.26,87900.0,20.0636,20.076,20.0449,20.0698,87900.0
2012-08-20 14:00:00,32.25,32.32,32.25,32.32,141500.0,20.0636,20.1071,20.0636,20.1071,141500.0
2012-08-20 14:30:00,32.32,32.34,32.25,32.26,176900.0,20.1071,20.1196,20.0636,20.0698,176900.0
2012-08-20 15:00:00,32.26,32.28,32.24,32.27,221000.0,20.0698,20.0822,20.0573,20.076,221000.0
2012-08-20 15:30:00,32.28,32.35,32.26,32.33,427500.0,20.0822,20.1258,20.0698,20.1133,427500.0
2012-08-21 09:30:00,32.38,32.42,32.17,32.27,148900.0,20.1444,20.1693,20.0138,20.076,148900.0
2012-08-21 10:00:00,32.28,32.46,32.27,32.46,157100.0,20.0822,20.1942,20.076,20.1942,157100.0
2012-08-21 10:30:00,32.46,32.71,32.45,32.7,333900.0,20.1942,20.3497,20.188,20.3435,333900.0
2012-08-21 11:00:00,32.69,32.73,32.57,32.57,141300.0,20.3373,20.3622,20.2626,20.2626,141300.0
2012-08-21 11:30:00,32.57,32.64,32.55,32.55,114600.0,20.2626,20.3062,20.2502,20.2502,114600.0
2012-08-21 12:00:00,32.55,32.68,32.55,32.58,124700.0,20.2502,20.3311,20.2502,20.2689,124700.0
2012-08-21 12:30:00,32.59,32.59,32.5,32.51,95400.0,20.2751,20.2751,20.2191,20.2253,95400.0
2012-08-21 13:00:00,32.52,32.56,32.46,32.47,103700.0,20.2315,20.2564,20.1942,20.2004,103700.0
2012-08-21 13:30:00,32.47,32.58,32.46,32.57,130600.0,20.2004,20.2689,20.1942,20.2626,130600.0
2012-08-21 14:00:00,32.56,32.57,32.45,32.45,137000.0,20.2564,20.2626,20.188,20.188,137000.0
2012-08-21 14:30:00,32.45,32.48,32.42,32.44,110600.0,20.188,20.2067,20.1693,20.1818,110600.0
2012-08-21 15:00:00,32.45,32.48,32.42,32.44,186700.0,20.188,20.2067,20.1693,20.1818,186700.0
2012-08-21 15:30:00,32.43,32.46,32.41,32.43,428400.0,20.1755,20.1942,20.1631,20.1755,428400.0
2012-08-22 09:30:00,32.43,32.52,32.33,32.44,113800.0,20.1755,20.2315,20.1133,20.1818,113800.0
2012-08-22 10:00:00,32.43,32.44,32.32,32.35,170400.0,20.1755,20.1818,20.1071,20.1258,170400.0
2012-08-22 10:30:00,32.35,32.37,32.28,32.28,133700.0,20.1258,20.1382,20.0822,20.0822,133700.0
2012-08-22 11:00:00,32.27,32.32,32.21,32.24,101900.0,20.076,20.1071,20.0387,20.0573,101900.0
2012-08-22 11:30:00,32.24,32.24,32.18,32.2,61600.0,20.0573,20.0573,20.02,20.0325,61600.0
2012-08-22 12:00:00,32.21,32.23,32.16,32.2,76100.0,20.0387,20.0511,20.0076,20.0325,76100.0
2012-08-22 12:30:00,32.2,32.22,32.17,32.21,63400.0,20.0325,20.0449,20.0138,20.0387,63400.0
2012-08-22 13:00:00,32.21,32.24,32.18,32.22,48700.0,20.0387,20.0573,20.02,20.0449,48700.0
2012-08-22 13:30:00,32.22,32.24,32.18,32.21,103100.0,20.0449,20.0573,20.02,20.0387,103100.0
2012-08-22 14:00:00,32.21,32.28,32.18,32.21,121400.0,20.0387,20.0822,20.02,20.0387,121400.0
2012-08-22 14:30:00,32.21,32.34,32.21,32.32,140800.0,20.0387,20.1196,20.0387,20.1071,140800.0
2012-08-22 15:00:00,32.33,32.34,32.29,32.32,134600.0,20.1133,20.1196,20.0884,20.1071,134600.0
2012-08-22 15:30:00,32.31,32.38,32.31,32.32,318500.0,20.1009,20.1444,20.1009,20.1071,318500.0
2012-08-23 09:30:00,32.3,32.3,32.07,32.08,172900.0,20.0947,20.0947,19.9516,19.9578,172900.0
2012-08-23 10:00:00,32.07,32.12,32.02,32.02,133800.0,19.9516,19.9827,19.9205,19.9205,133800.0
2012-08-23 10:30:00,32.03,32.11,31.98,32.02,142700.0,19.9267,19.9765,19.8956,19.9205,142700.0
2012-08-23 11:00:00,32.02,32.05,31.96,32.02,151700.0,19.9205,19.9391,19.8831,19.9205,151700.0
2012-08-23 11:30:00,32.02,32.06,32.0,32.04,195300.0,19.9205,19.9454,19.908,19.9329,195300.0
2012-08-23 12:00:00,32.05,32.06,31.99,32.02,150800.0,19.9391,19.9454,19.9018,19.9205,150800.0
2012-08-23 12:30:00,32.02,32.05,32.01,32.02,99500.0,19.9205,19.9391,19.9143,19.9205,99500.0
2012-08-23 13:00:00,32.03,32.03,31.93,31.94,172800.0,19.9267,19.9267,19.8645,19.8707,172800.0
2012-08-23 13:30:00,31.94,31.96,31.9,31.91,61800.0,19.8707,19.8831,19.8458,19.852,61800.0
2012-08-23 14:00:00,31.92,31.93,31.86,31.87,140400.0,19.8583,19.8645,19.8209,19.8272,140400.0
2012-08-23 14:30:00,31.86,31.93,31.84,31.91,105300.0,19.8209,19.8645,19.8085,19.852,105300.0
2012-08-23 15:00:00,31.91,31.97,31.9,31.95,289100.0,19.852,19.8894,19.8458,19.8769,289100.0
2012-08-23 15:30:00,31.95,31.99,31.92,31.94,229500.0,19.8769,19.9018,19.8583,19.8707,229500.0
2012-08-24 09:30:00,31.84,32.01,31.84,31.92,145400.0,19.8085,19.9143,19.8085,19.8583,145400.0
2012-08-24 10:00:00,31.92,31.97,31.91,31.95,203300.0,19.8583,19.8894,19.852,19.8769,203300.0
2012-08-24 10:30:00,31.96,32.04,31.94,31.97,101000.0,19.8831,19.9329,19.8707,19.8894,101000.0
2012-08-24 11:00:00,31.96,32.04,31.94,32.03,146700.0,19.8831,19.9329,19.8707,19.9267,146700.0
2012-08-24 11:30:00,32.04,32.05,32.0,32.01,104500.0,19.9329,19.9391,19.908,19.9143,104500.0
2012-08-24 12:00:00,32.01,32.03,32.0,32.01,71600.0,19.9143,19.9267,19.908,19.9143,71600.0
2012-08-24 12:30:00,32.0,32.02,31.99,32.0,325400.0,19.908,19.9205,19.9018,19.908,325400.0
2012-08-24 13:00:00,32.0,32.02,31.99,32.01,94500.0,19.908,19.9205,19.9018,19.9143,94500.0
2012-08-24 13:30:00,32.0,32.05,32.0,32.03,181500.0,19.908,19.9391,19.908,19.9267,181500.0
2012-08-24 14:00:00,32.04,32.11,32.02,32.07,158500.0,19.9329,19.9765,19.9205,19.9516,158500.0
2012-08-24 14:30:00,32.07,32.07,32.01,32.03,62000.0,19.9516,19.9516,19.9143,19.9267,62000.0
2012-08-24 15:00:00,32.04,32.11,32.03,32.09,146900.0,19.9329,19.9765,19.9267,19.964,146900.0
2012-08-24 15:30:00,32.09,32.18,32.07,32.12,279100.0,19.964,20.02,19.9516,19.9827,279100.0
2012-08-27 09:30:00,32.06,32.09,31.89,32.08,373600.0,19.9454,19.964,19.8396,19.9578,373600.0
2012-08-27 10:00:00,32.07,32.09,31.96,32.0,173800.0,19.9516,19.964,19.8831,19.908,173800.0
2012-08-27 10:30:00,32.01,32.05,31.91,31.98,145700.0,19.9143,19.9391,19.852,19.8956,145700.0
2012-08-27 11:00:00,31.97,32.13,31.94,32.11,173400.0,19.8894,19.9889,19.8707,19.9765,173400.0
2012-08-27 11:30:00,32.11,32.15,32.11,32.13,113700.0,19.9765,20.0014,19.9765,19.9889,113700.0
2012-08-27 12:00:00,32.14,32.17,32.1,32.14,85700.0,19.9951,20.0138,19.9702,19.9951,85700.0
2012-08-27 12:30:00,32.14,32.17,32.12,32.13,54900.0,19.9951,20.0138,19.9827,19.9889,54900.0
2012-08-27 13:00:00,32.13,32.14,32.1,32.1,78500.0,19.9889,19.9951,19.9702,19.9702,78500.0
2012-08-27 13:30:00,32.1,32.12,32.09,32.1,85700.0,19.9702,19.9827,19.964,19.9702,85700.0
2012-08-27 14:00:00,32.11,32.16,32.09,32.16,166500.0,19.9765,20.0076,19.964,20.0076,166500.0
2012-08-27 14:30:00,32.15,32.16,32.1,32.11,56100.0,20.0014,20.0076,19.9702,19.9765,56100.0
2012-08-27 15:00:00,32.11,32.13,32.08,32.09,141000.0,19.9765,19.9889,19.9578,19.964,141000.0
2012-08-27 15:30:00,32.09,32.1,32.03,32.06,207400.0,19.964,19.9702,19.9267,19.9454,207400.0
2012-08-28 09:30:00,32.01,32.05,31.9,31.92,130000.0,19.9143,19.9391,19.8458,19.8583,130000.0
2012-08-28 10:00:00,31.92,32.13,31.85,32.09,165500.0,19.8583,19.9889,19.8147,19.964,165500.0
2012-08-28 10:30:00,32.1,32.12,32.01,32.1,170200.0,19.9702,19.9827,19.9143,19.9702,170200.0
2012-08-28 11:00:00,32.11,32.11,31.94,31.97,52400.0,19.9765,19.9765,19.8707,19.8894,52400.0
2012-08-28 11:30:00,31.99,31.99,31.91,31.96,64200.0,19.9018,19.9018,19.852,19.8831,64200.0
2012-08-28 12:00:00,31.96,31.99,31.93,31.94,62800.0,19.8831,19.9018,19.8645,19.8707,62800.0
2012-08-28 12:30:00,31.95,31.95,31.91,31.95,45100.0,19.8769,19.8769,19.852,19.8769,45100.0
2012-08-28 13:00:00,31.94,31.95,31.92,31.94,107000.0,19.8707,19.8769,19.8583,19.8707,107000.0
2012-08-28 13:30:00,31.94,31.98,31.94,31.97,68400.0,19.8707,19.8956,19.8707,19.8894,68400.0
2012-08-28 14:00:00,31.97,32.04,31.96,32.03,99800.0,19.8894,19.9329,19.8831,19.9267,99800.0
2012-08-28 14:30:00,32.03,32.03,31.99,32.02,83700.0,19.9267,19.9267,19.9018,19.9205,83700.0
2012-08-28 15:00:00,32.02,32.04,31.97,31.99,198000.0,19.9205,19.9329,19.8894,19.9018,198000.0
2012-08-28 15:30:00,31.99,32.02,31.96,31.98,303100.0,19.9018,19.9205,19.8831,19.8956,303100.0
2012-08-29 09:30:00,31.81,31.91,31.77,31.87,296600.0,19.7898,19.852,19.7649,19.8272,296600.0
2012-08-29 10:00:00,31.86,31.87,31.7,31.86,296100.0,19.8209,19.8272,19.7214,19.8209,296100.0
2012-08-29 10:30:00,31.85,31.89,31.83,31.86,110200.0,19.8147,19.8396,19.8023,19.8209,110200.0
2012-08-29 11:00:00,31.87,31.87,31.75,31.76,75000.0,19.8272,19.8272,19.7525,19.7587,75000.0
2012-08-29 11:30:00,31.77,31.88,31.75,31.86,170000.0,19.7649,19.8334,19.7525,19.8209,170000.0
2012-08-29 12:00:00,31.87,31.87,31.78,31.81,101100.0,19.8272,19.8272,19.7712,19.7898,101100.0
2012-08-29 12:30:00,31.81,31.81,31.77,31.81,66600.0,19.7898,19.7898,19.7649,19.7898,66600.0
2012-08-29 13:00:00,31.81,31.84,31.8,31.83,50200.0,19.7898,19.8085,19.7836,19.8023,50200.0
2012-08-29 13:30:00,31.83,31.85,31.8,31.83,74600.0,19.8023,19.8147,19.7836,19.8023,74600.0
2012-08-29 14:00:00,31.83,31.84,31.79,31.8,118900.0,19.8023,19.8085,19.7774,19.7836,118900.0
2012-08-29 14:30:00,31.8,31.82,31.77,31.81,89800.0,19.7836,19.7961,19.7649,19.7898,89800.0
2012-08-29 15:00:00,31.8,31.82,31.78,31.8,110600.0,19.7836,19.7961,19.7712,19.7836,110600.0
2012-08-29 15:30:00,31.8,31.82,31.78,31.81,374500.0,19.7836,19.7961,19.7712,19.7898,374500.0
2012-08-30 09:30:00,31.69,31.72,31.58,31.67,97300.0,19.7152,19.7338,19.6467,19.7027,97300.0
2012-08-30 10:00:00,31.67,31.72,31.63,31.72,150300.0,19.7027,19.7338,19.6778,19.7338,150300.0
2012-08-30 10:30:00,31.71,31.75,31.61,31.62,304100.0,19.7276,19.7525,19.6654,19.6716,304100.0
2012-08-30 11:00:00,31.62,31.63,31.5,31.63,280100.0,19.6716,19.6778,19.597,19.6778,280100.0
2012-08-30 11:30:00,31.63,31.66,31.61,31.65,257900.0,19.6778,19.6965,19.6654,19.6903,257900.0
2012-08-30 12:00:00,31.65,31.65,31.61,31.62,80100.0,19.6903,19.6903,19.6654,19.6716,80100.0
2012-08-30 12:30:00,31.63,31.67,31.62,31.65,618700.0,19.6778,19.7027,19.6716,19.6903,618700.0
2012-08-30 13:00:00,31.65,31.7,31.64,31.67,139000.0,19.6903,19.7214,19.6841,19.7027,139000.0
2012-08-30 13:30:00,31.67,31.67,31.64,31.66,36900.0,19.7027,19.7027,19.6841,19.6965,36900.0
2012-08-30 14:00:00,31.66,31.68,31.64,31.65,91900.0,19.6965,19.709,19.6841,19.6903,91900.0
2012-08-30 14:30:00,31.65,31.7,31.65,31.69,52600.0,19.6903,19.7214,19.6903,19.7152,52600.0
2012-08-30 15:00:00,31.69,31.7,31.67,31.69,51900.0,19.7152,19.7214,19.7027,19.7152,51900.0
2012-08-30 15:30:00,31.69,31.71,31.64,31.64,235200.0,19.7152,19.7276,19.6841,19.6841,235200.0
2012-08-31 09:30:00,31.68,31.75,31.6,31.69,174300.0,19.709,19.7525,19.6592,19.7152,174300.0
2012-08-31 10:00:00,31.69,31.7,31.61,31.62,516400.0,19.7152,19.7214,19.6654,19.6716,516400.0
2012-08-31 10:30:00,31.63,31.67,31.61,31.65,106800.0,19.6778,19.7027,19.6654,19.6903,106800.0
2012-08-31 11:00:00,31.65,31.68,31.61,31.66,156900.0,19.6903,19.709,19.6654,19.6965,156900.0
2012-08-31 11:30:00,31.67,31.68,31.64,31.65,78200.0,19.7027,19.709,19.6841,19.6903,78200.0
2012-08-31 12:00:00,31.65,31.66,31.55,31.57,228900.0,19.6903,19.6965,19.6281,19.6405,228900.0
2012-08-31 12:30:00,31.56,31.62,31.55,31.59,87100.0,19.6343,19.6716,19.6281,19.653,87100.0
2012-08-31 13:00:00,31.59,31.6,31.54,31.58,127100.0,19.653,19.6592,19.6219,19.6467,127100.0
2012-08-31 13:30:00,31.58,31.66,31.57,31.65,72300.0,19.6467,19.6965,19.6405,19.6903,72300.0
2012-08-31 14:00:00,31.64,31.65,31.6,31.63,54700.0,19.6841,19.6903,19.6592,19.6778,54700.0
2012-08-31 14:30:00,31.62,31.64,31.6,31.63,60000.0,19.6716,19.6841,19.6592,19.6778,60000.0
2012-08-31 15:00:00,31.63,31.69,31.6,31.64,220400.0,19.6778,19.7152,19.6592,19.6841,220400.0
2012-08-31 15:30:00,31.64,31.7,31.63,31.65,442200.0,19.6841,19.7214,19.6778,19.6903,442200.0
2012-09-04 09:30:00,31.63,31.75,31.58,31.6,258300.0,19.6778,19.7525,19.6467,19.6592,258300.0
2012-09-04 10:00:00,31.6,31.63,31.51,31.56,195300.0,19.6592,19.6778,19.6032,19.6343,195300.0
2012-09-04 10:30:00,31.56,31.67,31.56,31.65,176900.0,19.6343,19.7027,19.6343,19.6903,176900.0
2012-09-04 11:00:00,31.64,31.7,31.59,31.67,199000.0,19.6841,19.7214,19.653,19.7027,199000.0
2012-09-04 11:30:00,31.67,31.7,31.64,31.65,220900.0,19.7027,19.7214,19.6841,19.6903,220900.0
2012-09-04 12:00:00,31.65,31.66,31.62,31.65,180500.0,19.6903,19.6965,19.6716,19.6903,180500.0
2012-09-04 12:30:00,31.65,31.66,31.63,31.65,91900.0,19.6903,19.6965,19.6778,19.6903,91900.0
2012-09-04 13:00:00,31.65,31.66,31.63,31.65,188400.0,19.6903,19.6965,19.6778,19.6903,188400.0
2012-09-04 13:30:00,31.64,31.71,31.64,31.71,153300.0,19.6841,19.7276,19.6841,19.7276,153300.0
2012-09-04 14:00:00,31.7,31.74,31.66,31.73,152600.0,19.7214,19.7463,19.6965,19.7401,152600.0
2012-09-04 14:30:00,31.73,31.76,31.68,31.7,351500.0,19.7401,19.7587,19.709,19.7214,351500.0
2012-09-04 15:00:00,31.71,31.76,31.7,31.74,330800.0,19.7276,19.7587,19.7214,19.7463,330800.0
2012-09-04 15:30:00,31.74,31.74,31.68,31.69,522800.0,19.7463,19.7463,19.709,19.7152,522800.0
2012-09-05 09:30:00,31.3,31.43,31.25,31.33,263200.0,19.6936,19.7754,19.6622,19.7125,263200.0
2012-09-05 10:00:00,31.33,31.46,31.32,31.46,207300.0,19.7125,19.7943,19.7062,19.7943,207300.0
2012-09-05 10:30:00,31.45,31.47,31.37,31.39,158600.0,19.788,19.8006,19.7377,19.7502,158600.0
2012-09-05 11:00:00,31.38,31.4,31.27,31.31,136000.0,19.7439,19.7565,19.6747,19.6999,136000.0
2012-09-05 11:30:00,31.3,31.32,31.26,31.27,144000.0,19.6936,19.7062,19.6684,19.6747,144000.0
2012-09-05 12:00:00,31.27,31.34,31.26,31.33,77300.0,19.6747,19.7188,19.6684,19.7125,77300.0
2012-09-05 12:30:00,31.33,31.38,31.32,31.35,130200.0,19.7125,19.7439,19.7062,19.7251,130200.0
2012-09-05 13:00:00,31.35,31.37,31.32,31.34,71000.0,19.7251,19.7377,19.7062,19.7188,71000.0
2012-09-05 13:30:00,31.34,31.34,31.28,31.31,157900.0,19.7188,19.7188,19.681,19.6999,157900.0
2012-09-05 14:00:00,31.31,31.31,31.26,31.27,104500.0,19.6999,19.6999,19.6684,19.6747,104500.0
2012-09-05 14:30:00,31.27,31.36,31.26,31.34,149300.0,19.6747,19.7314,19.6684,19.7188,149300.0
2012-09-05 15:00:00,31.35,31.35,31.27,31.27,177100.0,19.7251,19.7251,19.6747,19.6747,177100.0
2012-09-05 15:30:00,31.28,31.29,31.25,31.26,296800.0,19.681,19.6873,19.6622,19.6684,296800.0
2012-09-06 09:30:00,31.44,31.63,31.43,31.59,251500.0,19.7817,19.9012,19.7754,19.8761,251500.0
2012-09-06 10:00:00,31.59,31.68,31.57,31.6,103300.0,19.8761,19.9327,19.8635,19.8824,103300.0
2012-09-06 10:30:00,31.6,31.73,31.57,31.72,124900.0,19.8824,19.9642,19.8635,19.9579,124900.0
2012-09-06 11:00:00,31.73,31.74,31.67,31.71,150400.0,19.9642,19.9705,19.9264,19.9516,150400.0
2012-09-06 11:30:00,31.71,31.75,31.7,31.72,91300.0,19.9516,19.9767,19.9453,19.9579,91300.0
2012-09-06 12:00:00,31.72,31.73,31.65,31.66,74700.0,19.9579,19.9642,19.9138,19.9201,74700.0
2012-09-06 12:30:00,31.66,31.7,31.65,31.68,52600.0,19.9201,19.9453,19.9138,19.9327,52600.0
2012-09-06 13:00:00,31.67,31.69,31.64,31.67,57900.0,19.9264,19.939,19.9075,19.9264,57900.0
2012-09-06 13:30:00,31.66,31.67,31.62,31.64,66800.0,19.9201,19.9264,19.895,19.9075,66800.0
2012-09-06 14:00:00,31.64,31.65,31.59,31.64,84200.0,19.9075,19.9138,19.8761,19.9075,84200.0
2012-09-06 14:30:00,31.64,31.68,31.62,31.67,89600.0,19.9075,19.9327,19.895,19.9264,89600.0
2012-09-06 15:00:00,31.67,31.67,31.61,31.64,190300.0,19.9264,19.9264,19.8887,19.9075,190300.0
2012-09-06 15:30:00,31.64,31.72,31.63,31.72,509200.0,19.9075,19.9579,19.9012,19.9579,509200.0
2012-09-07 09:30:00,31.72,31.74,31.61,31.61,364700.0,19.9579,19.9705,19.8887,19.8887,364700.0
2012-09-07 10:00:00,31.63,31.71,31.59,31.69,303200.0,19.9012,19.9516,19.8761,19.939,303200.0
2012-09-07 10:30:00,31.69,31.69,31.53,31.55,249400.0,19.939,19.939,19.8383,19.8509,249400.0
2012-09-07 11:00:00,31.56,31.56,31.48,31.48,203600.0,19.8572,19.8572,19.8069,19.8069,203600.0
2012-09-07 11:30:00,31.49,31.52,31.45,31.51,116200.0,19.8132,19.832,19.788,19.8257,116200.0
2012-09-07 12:00:00,31.51,31.54,31.5,31.51,48300.0,19.8257,19.8446,19.8194,19.8257,48300.0
2012-09-07 12:30:00,31.5,31.54,31.5,31.53,41400.0,19.8194,19.8446,19.8194,19.8383,41400.0
2012-09-07 13:00:00,31.54,31.62,31.52,31.61,99200.0,19.8446,19.895,19.832,19.8887,99200.0
2012-09-07 13:30:00,31.62,31.64,31.6,31.61,181000.0,19.895,19.9075,19.8824,19.8887,181000.0
2012-09-07 14:00:00,31.61,31.69,31.6,31.67,162800.0,19.8887,19.939,19.8824,19.9264,162800.0
2012-09-07 14:30:00,31.66,31.67,31.54,31.55,157200.0,19.9201,19.9264,19.8446,19.8509,157200.0
2012-09-07 15:00:00,31.55,31.63,31.55,31.62,100400.0,19.8509,19.9012,19.8509,19.895,100400.0
2012-09-07 15:30:00,31.62,31.65,31.56,31.65,464400.0,19.895,19.9138,19.8572,19.9138,464400.0
2012-09-10 09:30:00,31.87,31.87,31.64,31.73,220000.0,20.0522,20.0522,19.9075,19.9642,220000.0
2012-09-10 10:00:00,31.72,31.83,31.7,31.79,129000.0,19.9579,20.0271,19.9453,20.0019,129000.0
2012-09-10 10:30:00,31.78,31.85,31.76,31.77,155400.0,19.9956,20.0397,19.983,19.9893,155400.0
2012-09-10 11:00:00,31.76,31.84,31.74,31.82,94100.0,19.983,20.0334,19.9705,20.0208,94100.0
2012-09-10 11:30:00,31.81,31.82,31.76,31.78,63400.0,20.0145,20.0208,19.983,19.9956,63400.0
2012-09-10 12:00:00,31.77,31.78,31.72,31.72,93800.0,19.9893,19.9956,19.9579,19.9579,93800.0
2012-09-10 12:30:00,31.72,31.74,31.69,31.73,81800.0,19.9579,19.9705,19.939,19.9642,81800.0
2012-09-10 13:00:00,31.73,31.81,31.73,31.8,54700.0,19.9642,20.0145,19.9642,20.0082,54700.0
2012-09-10 13:30:00,31.81,31.84,31.79,31.82,77100.0,20.0145,20.0334,20.0019,20.0208,77100.0
2012-09-10 14:00:00,31.82,31.85,31.81,31.84,103200.0,20.0208,20.0397,20.0145,20.0334,103200.0
2012-09-10 14:30:00,31.83,31.85,31.81,31.84,75800.0,20.0271,20.0397,20.0145,20.0334,75800.0
2012-09-10 15:00:00,31.85,31.88,31.83,31.86,184400.0,20.0397,20.0585,20.0271,20.046,184400.0
2012-09-10 15:30:00,31.87,31.87,31.76,31.79,406400.0,20.0522,20.0522,19.983,20.0019,406400.0
2012-09-11 09:30:00,31.78,31.89,31.71,31.72,189700.0,19.9956,20.0648,19.9516,19.9579,189700.0
2012-09-11 10:00:00,31.71,31.78,31.68,31.69,199700.0,19.9516,19.9956,19.9327,19.939,199700.0
2012-09-11 10:30:00,31.69,31.73,31.68,31.71,135000.0,19.939,19.9642,19.9327,19.9516,135000.0
2012-09-11 11:00:00,31.7,31.74,31.68,31.72,168000.0,19.9453,19.9705,19.9327,19.9579,168000.0
2012-09-11 11:30:00,31.72,31.72,31.67,31.69,113000.0,19.9579,19.9579,19.9264,19.939,113000.0
2012-09-11 12:00:00,31.69,31.72,31.67,31.69,55600.0,19.939,19.9579,19.9264,19.939,55600.0
2012-09-11 12:30:00,31.69,31.72,31.68,31.71,55800.0,19.939,19.9579,19.9327,19.9516,55800.0
2012-09-11 13:00:00,31.71,31.73,31.66,31.66,64300.0,19.9516,19.9642,19.9201,19.9201,64300.0
2012-09-11 13:30:00,31.66,31.67,31.62,31.62,45800.0,19.9201,19.9264,19.895,19.895,45800.0
2012-09-11 14:00:00,31.62,31.66,31.61,31.66,52100.0,19.895,19.9201,19.8887,19.9201,52100.0
2012-09-11 14:30:00,31.66,31.66,31.56,31.59,63800.0,19.9201,19.9201,19.8572,19.8761,63800.0
2012-09-11 15:00:00,31.6,31.6,31.55,31.57,86600.0,19.8824,19.8824,19.8509,19.8635,86600.0
2012-09-11 15:30:00,31.57,31.6,31.53,31.54,218700.0,19.8635,19.8824,19.8383,19.8446,218700.0
2012-09-12 09:30:00,31.54,31.61,31.38,31.42,125500.0,19.8446,19.8887,19.7439,19.7691,125500.0
2012-09-12 10:00:00,31.43,31.53,31.4,31.4,188500.0,19.7754,19.8383,19.7565,19.7565,188500.0
2012-09-12 10:30:00,31.4,31.4,31.28,31.33,144600.0,19.7565,19.7565,19.681,19.7125,144600.0
2012-09-12 11:00:00,31.33,31.34,31.29,31.3,73900.0,19.7125,19.7188,19.6873,19.6936,73900.0
2012-09-12 11:30:00,31.3,31.33,31.29,31.3,116800.0,19.6936,19.7125,19.6873,19.6936,116800.0
2012-09-12 12:00:00,31.3,31.33,31.26,31.33,61700.0,19.6936,19.7125,19.6684,19.7125,61700.0
2012-09-12 12:30:00,31.32,31.32,31.25,31.26,50700.0,19.7062,19.7062,19.6622,19.6684,50700.0
2012-09-12 13:00:00,31.27,31.34,31.26,31.33,68000.0,19.6747,19.7188,19.6684,19.7125,68000.0
2012-09-12 13:30:00,31.33,31.34,31.28,31.31,83100.0,19.7125,19.7188,19.681,19.6999,83100.0
2012-09-12 14:00:00,31.3,31.33,31.29,31.3,75600.0,19.6936,19.7125,19.6873,19.6936,75600.0
2012-09-12 14:30:00,31.3,31.32,31.26,31.29,212700.0,19.6936,19.7062,19.6684,19.6873,212700.0
2012-09-12 15:00:00,31.29,31.3,31.24,31.25,151100.0,19.6873,19.6936,19.6559,19.6622,151100.0
2012-09-12 15:30:00,31.25,31.26,31.19,31.24,610800.0,19.6622,19.6684,19.6244,19.6559,610800.0
2012-09-13 09:30:00,31.16,31.47,31.16,31.41,217300.0,19.6055,19.8006,19.6055,19.7628,217300.0
2012-09-13 10:00:00,31.41,31.52,31.4,31.44,103900.0,19.7628,19.832,19.7565,19.7817,103900.0
2012-09-13 10:30:00,31.44,31.54,31.44,31.53,97500.0,19.7817,19.8446,19.7817,19.8383,97500.0
2012-09-13 11:00:00,31.54,31.54,31.48,31.48,93500.0,19.8446,19.8446,19.8069,19.8069,93500.0
2012-09-13 11:30:00,31.48,31.58,31.47,31.58,101600.0,19.8069,19.8698,19.8006,19.8698,101600.0
2012-09-13 12:00:00,31.57,31.58,31.48,31.52,121200.0,19.8635,19.8698,19.8069,19.832,121200.0
2012-09-13 12:30:00,31.52,31.75,31.49,31.61,231600.0,19.832,19.9767,19.8132,19.8887,231600.0
2012-09-13 13:00:00,31.62,31.66,31.55,31.64,144000.0,19.895,19.9201,19.8509,19.9075,144000.0
2012-09-13 13:30:00,31.63,31.67,31.6,31.67,178900.0,19.9012,19.9264,19.8824,19.9264,178900.0
2012-09-13 14:00:00,31.66,31.79,31.66,31.78,125800.0,19.9201,20.0019,19.9201,19.9956,125800.0
2012-09-13 14:30:00,31.77,31.79,31.73,31.77,112900.0,19.9893,20.0019,19.9642,19.9893,112900.0
2012-09-13 15:00:00,31.78,31.89,31.76,31.87,191900.0,19.9956,20.0648,19.983,20.0522,191900.0
2012-09-13 15:30:00,31.87,31.88,31.79,31.86,717400.0,20.0522,20.0585,20.0019,20.046,717400.0
2012-09-14 09:30:00,31.79,31.95,31.69,31.79,310500.0,20.0019,20.1026,19.939,20.0019,310500.0
2012-09-14 10:00:00,31.78,31.94,31.78,31.93,230900.0,19.9956,20.0963,19.9956,20.09,230900.0
2012-09-14 10:30:00,31.94,31.94,31.82,31.84,299900.0,20.0963,20.0963,20.0208,20.0334,299900.0
2012-09-14 11:00:00,31.83,31.83,31.73,31.78,217900.0,20.0271,20.0271,19.9642,19.9956,217900.0
2012-09-14 11:30:00,31.79,31.84,31.75,31.81,167100.0,20.0019,20.0334,19.9767,20.0145,167100.0
2012-09-14 12:00:00,31.8,31.87,31.79,31.87,149700.0,20.0082,20.0522,20.0019,20.0522,149700.0
2012-09-14 12:30:00,31.87,31.88,31.8,31.8,60200.0,20.0522,20.0585,20.0082,20.0082,60200.0
2012-09-14 13:00:00,31.81,31.84,31.75,31.75,81000.0,20.0145,20.0334,19.9767,19.9767,81000.0
2012-09-14 13:30:00,31.76,31.86,31.76,31.84,96400.0,19.983,20.046,19.983,20.0334,96400.0
2012-09-14 14:00:00,31.84,31.9,31.82,31.88,112000.0,20.0334,20.0711,20.0208,20.0585,112000.0
2012-09-14 14:30:00,31.87,31.91,31.84,31.88,153200.0,20.0522,20.0774,20.0334,20.0585,153200.0
2012-09-14 15:00:00,31.88,31.91,31.82,31.85,124900.0,20.0585,20.0774,20.0208,20.0397,124900.0
2012-09-14 15:30:00,31.86,31.87,31.77,31.86,477400.0,20.046,20.0522,19.9893,20.046,477400.0
2012-09-17 09:30:00,31.92,31.96,31.85,31.94,186800.0,20.0837,20.1089,20.0397,20.0963,186800.0
2012-09-17 10:00:00,31.95,31.96,31.8,31.87,131900.0,20.1026,20.1089,20.0082,20.0522,131900.0
2012-09-17 10:30:00,31.85,31.85,31.7,31.76,83200.0,20.0397,20.0397,19.9453,19.983,83200.0
2012-09-17 11:00:00,31.76,31.77,31.67,31.67,76700.0,19.983,19.9893,19.9264,19.9264,76700.0
2012-09-17 11:30:00,31.67,31.69,31.53,31.54,104400.0,19.9264,19.939,19.8383,19.8446,104400.0
2012-09-17 12:00:00,31.54,31.57,31.52,31.55,88700.0,19.8446,19.8635,19.832,19.8509,88700.0
2012-09-17 12:30:00,31.55,31.58,31.55,31.57,48900.0,19.8509,19.8698,19.8509,19.8635,48900.0
2012-09-17 13:00:00,31.56,31.6,31.56,31.6,66300.0,19.8572,19.8824,19.8572,19.8824,66300.0
2012-09-17 13:30:00,31.6,31.61,31.56,31.59,77400.0,19.8824,19.8887,19.8572,19.8761,77400.0
2012-09-17 14:00:00,31.58,31.64,31.57,31.58,82700.0,19.8698,19.9075,19.8635,19.8698,82700.0
2012-09-17 14:30:00,31.57,31.59,31.55,31.57,57600.0,19.8635,19.8761,19.8509,19.8635,57600.0
2012-09-17 15:00:00,31.57,31.64,31.56,31.58,133000.0,19.8635,19.9075,19.8572,19.8698,133000.0
2012-09-17 15:30:00,31.58,31.62,31.57,31.6,270500.0,19.8698,19.895,19.8635,19.8824,270500.0
2012-09-18 09:30:00,31.53,31.66,31.35,31.36,246100.0,19.8383,19.9201,19.7251,19.7314,246100.0
2012-09-18 10:00:00,31.36,31.41,31.33,31.37,141400.0,19.7314,19.7628,19.7125,19.7377,141400.0
2012-09-18 10:30:00,31.36,31.41,31.34,31.41,115700.0,19.7314,19.7628,19.7188,19.7628,115700.0
2012-09-18 11:00:00,31.41,31.43,31.38,31.43,131700.0,19.7628,19.7754,19.7439,19.7754,131700.0
2012-09-18 11:30:00,31.42,31.44,31.37,31.4,72500.0,19.7691,19.7817,19.7377,19.7565,72500.0
2012-09-18 12:00:00,31.41,31.41,31.34,31.35,87300.0,19.7628,19.7628,19.7188,19.7251,87300.0
2012-09-18 12:30:00,31.34,31.39,31.34,31.37,93500.0,19.7188,19.7502,19.7188,19.7377,93500.0
2012-09-18 13:00:00,31.37,31.38,31.34,31.36,78000.0,19.7377,19.7439,19.7188,19.7314,78000.0
2012-09-18 13:30:00,31.36,31.41,31.34,31.36,76500.0,19.7314,19.7628,19.7188,19.7314,76500.0
2012-09-18 14:00:00,31.36,31.44,31.35,31.44,71000.0,19.7314,19.7817,19.7251,19.7817,71000.0
2012-09-18 14:30:00,31.43,31.45,31.38,31.39,81400.0,19.7754,19.788,19.7439,19.7502,81400.0
2012-09-18 15:00:00,31.39,31.42,31.37,31.42,138900.0,19.7502,19.7691,19.7377,19.7691,138900.0
2012-09-18 15:30:00,31.41,31.43,31.36,31.39,264700.0,19.7628,19.7754,19.7314,19.7502,264700.0
2012-09-19 09:30:00,31.41,31.72,31.41,31.47,153300.0,19.7628,19.9579,19.7628,19.8006,153300.0
2012-09-19 10:00:00,31.48,31.56,31.46,31.51,84100.0,19.8069,19.8572,19.7943,19.8257,84100.0
2012-09-19 10:30:00,31.5,31.52,31.45,31.48,62200.0,19.8194,19.832,19.788,19.8069,62200.0
2012-09-19 11:00:00,31.48,31.58,31.46,31.55,191400.0,19.8069,19.8698,19.7943,19.8509,191400.0
2012-09-19 11:30:00,31.55,31.59,31.52,31.54,48700.0,19.8509,19.8761,19.832,19.8446,48700.0
2012-09-19 12:00:00,31.54,31.54,31.49,31.54,36000.0,19.8446,19.8446,19.8132,19.8446,36000.0
2012-09-19 12:30:00,31.54,31.57,31.51,31.54,65400.0,19.8446,19.8635,19.8257,19.8446,65400.0
2012-09-19 13:00:00,31.54,31.55,31.52,31.52,31700.0,19.8446,19.8509,19.832,19.832,31700.0
2012-09-19 13:30:00,31.52,31.56,31.52,31.55,69300.0,19.832,19.8572,19.832,19.8509,69300.0
2012-09-19 14:00:00,31.56,31.65,31.55,31.62,76600.0,19.8572,19.9138,19.8509,19.895,76600.0
2012-09-19 14:30:00,31.61,31.63,31.58,31.61,86800.0,19.8887,19.9012,19.8698,19.8887,86800.0
2012-09-19 15:00:00,31.6,31.63,31.55,31.59,126000.0,19.8824,19.9012,19.8509,19.8761,126000.0
2012-09-19 15:30:00,31.59,31.6,31.54,31.57,336600.0,19.8761,19.8824,19.8446,19.8635,336600.0
2012-09-20 09:30:00,31.56,31.73,31.55,31.65,125700.0,19.8572,19.9642,19.8509,19.9138,125700.0
2012-09-20 10:00:00,31.65,31.71,31.61,31.69,121600.0,19.9138,19.9516,19.8887,19.939,121600.0
2012-09-20 10:30:00,31.69,31.74,31.66,31.74,143700.0,19.939,19.9705,19.9201,19.9705,143700.0
2012-09-20 11:00:00,31.74,31.75,31.68,31.71,91800.0,19.9705,19.9767,19.9327,19.9516,91800.0
2012-09-20 11:30:00,31.71,31.77,31.7,31.76,56300.0,19.9516,19.9893,19.9453,19.983,56300.0
2012-09-20 12:00:00,31.76,31.8,31.72,31.73,80600.0,19.983,20.0082,19.9579,19.9642,80600.0
2012-09-20 12:30:00,31.73,31.76,31.7,31.72,65200.0,19.9642,19.983,19.9453,19.9579,65200.0
2012-09-20 13:00:00,31.73,31.73,31.68,31.7,51600.0,19.9642,19.9642,19.9327,19.9453,51600.0
2012-09-20 13:30:00,31.7,31.77,31.7,31.77,66800.0,19.9453,19.9893,19.9453,19.9893,66800.0
2012-09-20 14:00:00,31.77,31.8,31.75,31.77,98800.0,19.9893,20.0082,19.9767,19.9893,98800.0
2012-09-20 14:30:00,31.76,31.8,31.74,31.8,91600.0,19.983,20.0082,19.9705,20.0082,91600.0
2012-09-20 15:00:00,31.79,31.8,31.76,31.78,124000.0,20.0019,20.0082,19.983,19.9956,124000.0
2012-09-20 15:30:00,31.78,31.79,31.7,31.74,334500.0,19.9956,20.0019,19.9453,19.9705,334500.0
2012-09-21 09:30:00,31.82,31.87,31.72,31.77,578800.0,20.0208,20.0522,19.9579,19.9893,578800.0
2012-09-21 10:00:00,31.75,31.79,31.64,31.67,87000.0,19.9767,20.0019,19.9075,19.9264,87000.0
2012-09-21 10:30:00,31.68,31.7,31.64,31.68,164200.0,19.9327,19.9453,19.9075,19.9327,164200.0
2012-09-21 11:00:00,31.68,31.71,31.58,31.61,84400.0,19.9327,19.9516,19.8698,19.8887,84400.0
2012-09-21 11:30:00,31.61,31.66,31.6,31.64,51500.0,19.8887,19.9201,19.8824,19.9075,51500.0
2012-09-21 12:00:00,31.63,31.66,31.59,31.6,77800.0,19.9012,19.9201,19.8761,19.8824,77800.0
2012-09-21 12:30:00,31.59,31.63,31.59,31.6,48300.0,19.8761,19.9012,19.8761,19.8824,48300.0
2012-09-21 13:00:00,31.61,31.67,31.61,31.67,33100.0,19.8887,19.9264,19.8887,19.9264,33100.0
2012-09-21 13:30:00,31.67,31.71,31.66,31.67,61900.0,19.9264,19.9516,19.9201,19.9264,61900.0
2012-09-21 14:00:00,31.68,31.73,31.67,31.73,45000.0,19.9327,19.9642,19.9264,19.9642,45000.0
2012-09-21 14:30:00,31.72,31.75,31.69,31.75,116500.0,19.9579,19.9767,19.939,19.9767,116500.0
2012-09-21 15:00:00,31.75,31.76,31.72,31.74,90400.0,19.9767,19.983,19.9579,19.9705,90400.0
2012-09-21 15:30:00,31.75,31.76,31.69,31.7,273200.0,19.9767,19.983,19.939,19.9453,273200.0
2012-09-24 09:30:00,31.67,31.86,31.61,31.81,232600.0,19.9264,20.046,19.8887,20.0145,232600.0
2012-09-24 10:00:00,31.82,31.91,31.78,31.91,82400.0,20.0208,20.0774,19.9956,20.0774,82400.0
2012-09-24 10:30:00,31.92,31.96,31.87,31.94,80800.0,20.0837,20.1089,20.0522,20.0963,80800.0
2012-09-24 11:00:00,31.94,31.95,31.85,31.92,166700.0,20.0963,20.1026,20.0397,20.0837,166700.0
2012-09-24 11:30:00,31.93,31.97,31.92,31.95,252600.0,20.09,20.1152,20.0837,20.1026,252600.0
2012-09-24 12:00:00,31.96,31.96,31.93,31.93,35200.0,20.1089,20.1089,20.09,20.09,35200.0
2012-09-24 12:30:00,31.92,31.96,31.91,31.95,50100.0,20.0837,20.1089,20.0774,20.1026,50100.0
2012-09-24 13:00:00,31.96,31.99,31.95,31.97,46900.0,20.1089,20.1278,20.1026,20.1152,46900.0
2012-09-24 13:30:00,31.98,31.99,31.95,31.97,120500.0,20.1215,20.1278,20.1026,20.1152,120500.0
2012-09-24 14:00:00,31.96,31.97,31.93,31.96,114500.0,20.1089,20.1152,20.09,20.1089,114500.0
2012-09-24 14:30:00,31.96,31.98,31.94,31.96,152400.0,20.1089,20.1215,20.0963,20.1089,152400.0
2012-09-24 15:00:00,31.96,32.0,31.95,32.0,148200.0,20.1089,20.134,20.1026,20.134,148200.0
2012-09-24 15:30:00,32.0,32.02,31.94,31.95,379600.0,20.134,20.1466,20.0963,20.1026,379600.0
2012-09-25 09:30:00,32.01,32.15,31.94,32.09,230600.0,20.1403,20.2284,20.0963,20.1907,230600.0
2012-09-25 10:00:00,32.1,32.2,32.09,32.2,140300.0,20.197,20.2599,20.1907,20.2599,140300.0
2012-09-25 10:30:00,32.2,32.2,32.14,32.15,116500.0,20.2599,20.2599,20.2221,20.2284,116500.0
2012-09-25 11:00:00,32.16,32.18,32.11,32.13,88100.0,20.2347,20.2473,20.2033,20.2158,88100.0
2012-09-25 11:30:00,32.12,32.15,32.08,32.1,52500.0,20.2095,20.2284,20.1844,20.197,52500.0
2012-09-25 12:00:00,32.1,32.1,31.99,32.03,61300.0,20.197,20.197,20.1278,20.1529,61300.0
2012-09-25 12:30:00,32.02,32.04,31.97,32.0,80000.0,20.1466,20.1592,20.1152,20.134,80000.0
2012-09-25 13:00:00,32.0,32.02,31.94,31.96,45000.0,20.134,20.1466,20.0963,20.1089,45000.0
2012-09-25 13:30:00,31.96,31.96,31.91,31.96,155600.0,20.1089,20.1089,20.0774,20.1089,155600.0
2012-09-25 14:00:00,31.96,32.05,31.95,32.0,90200.0,20.1089,20.1655,20.1026,20.134,90200.0
2012-09-25 14:30:00,32.0,32.0,31.94,31.95,109800.0,20.134,20.134,20.0963,20.1026,109800.0
2012-09-25 15:00:00,31.95,31.96,31.88,31.94,196800.0,20.1026,20.1089,20.0585,20.0963,196800.0
2012-09-25 15:30:00,31.93,31.95,31.83,31.84,341800.0,20.09,20.1026,20.0271,20.0334,341800.0
2012-09-26 09:30:00,31.83,32.19,31.83,32.05,205200.0,20.0271,20.2536,20.0271,20.1655,205200.0
2012-09-26 10:00:00,32.05,32.13,32.05,32.07,106600.0,20.1655,20.2158,20.1655,20.1781,106600.0
2012-09-26 10:30:00,32.07,32.12,32.04,32.04,81600.0,20.1781,20.2095,20.1592,20.1592,81600.0
2012-09-26 11:00:00,32.05,32.09,32.02,32.04,53900.0,20.1655,20.1907,20.1466,20.1592,53900.0
2012-09-26 11:30:00,32.03,32.05,32.0,32.01,49500.0,20.1529,20.1655,20.134,20.1403,49500.0
2012-09-26 12:00:00,32.01,32.03,31.97,31.97,63700.0,20.1403,20.1529,20.1152,20.1152,63700.0
2012-09-26 12:30:00,31.97,32.02,31.96,32.02,57000.0,20.1152,20.1466,20.1089,20.1466,57000.0
2012-09-26 13:00:00,32.02,32.04,31.95,31.97,82700.0,20.1466,20.1592,20.1026,20.1152,82700.0
2012-09-26 13:30:00,31.96,31.97,31.87,31.87,69200.0,20.1089,20.1152,20.0522,20.0522,69200.0
2012-09-26 14:00:00,31.88,31.98,31.88,31.9,62100.0,20.0585,20.1215,20.0585,20.0711,62100.0
2012-09-26 14:30:00,31.91,31.91,31.85,31.89,63300.0,20.0774,20.0774,20.0397,20.0648,63300.0
2012-09-26 15:00:00,31.89,31.94,31.87,31.9,90600.0,20.0648,20.0963,20.0522,20.0711,90600.0
2012-09-26 15:30:00,31.9,31.92,31.85,31.87,234200.0,20.0711,20.0837,20.0397,20.0522,234200.0
2012-09-27 09:30:00,31.91,31.99,31.89,31.95,168000.0,20.0774,20.1278,20.0648,20.1026,168000.0
2012-09-27 10:00:00,31.94,31.99,31.89,31.93,178600.0,20.0963,20.1278,20.0648,20.09,178600.0
2012-09-27 10:30:00,31.93,31.94,31.88,31.89,166200.0,20.09,20.0963,20.0585,20.0648,166200.0
2012-09-27 11:00:00,31.89,31.98,31.89,31.9,52700.0,20.0648,20.1215,20.0648,20.0711,52700.0
2012-09-27 11:30:00,31.9,31.96,31.86,31.96,100200.0,20.0711,20.1089,20.046,20.1089,100200.0
2012-09-27 12:00:00,31.95,32.09,31.95,32.06,68500.0,20.1026,20.1907,20.1026,20.1718,68500.0
2012-09-27 12:30:00,32.06,32.07,32.04,32.04,35800.0,20.1718,20.1781,20.1592,20.1592,35800.0
2012-09-27 13:00:00,32.05,32.05,32.01,32.02,29300.0,20.1655,20.1655,20.1403,20.1466,29300.0
2012-09-27 13:30:00,32.01,32.09,32.0,32.0,175600.0,20.1403,20.1907,20.134,20.134,175600.0
2012-09-27 14:00:00,32.01,32.03,31.95,31.95,49900.0,20.1403,20.1529,20.1026,20.1026,49900.0
2012-09-27 14:30:00,31.94,31.95,31.9,31.93,113200.0,20.0963,20.1026,20.0711,20.09,113200.0
2012-09-27 15:00:00,31.93,31.95,31.9,31.91,112600.0,20.09,20.1026,20.0711,20.0774,112600.0
2012-09-27 15:30:00,31.92,31.93,31.83,31.85,390900.0,20.0837,20.09,20.0271,20.0397,390900.0
2012-09-28 09:30:00,31.83,31.95,31.65,31.84,241100.0,20.0271,20.1026,19.9138,20.0334,241100.0
2012-09-28 10:00:00,31.84,31.86,31.72,31.8,191900.0,20.0334,20.046,19.9579,20.0082,191900.0
2012-09-28 10:30:00,31.8,31.84,31.7,31.7,191100.0,20.0082,20.0334,19.9453,19.9453,191100.0
2012-09-28 11:00:00,31.7,31.74,31.65,31.67,113300.0,19.9453,19.9705,19.9138,19.9264,113300.0
2012-09-28 11:30:00,31.67,31.79,31.67,31.74,151800.0,19.9264,20.0019,19.9264,19.9705,151800.0
2012-09-28 12:00:00,31.75,31.81,31.73,31.77,174800.0,19.9767,20.0145,19.9642,19.9893,174800.0
2012-09-28 12:30:00,31.77,31.81,31.74,31.81,139200.0,19.9893,20.0145,19.9705,20.0145,139200.0
2012-09-28 13:00:00,31.81,31.93,31.8,31.93,156400.0,20.0145,20.09,20.0082,20.09,156400.0
2012-09-28 13:30:00,31.93,32.02,31.91,32.01,116800.0,20.09,20.1466,20.0774,20.1403,116800.0
2012-09-28 14:00:00,32.01,32.07,32.0,32.05,111200.0,20.1403,20.1781,20.134,20.1655,111200.0
2012-09-28 14:30:00,32.04,32.1,32.02,32.09,122300.0,20.1592,20.197,20.1466,20.1907,122300.0
2012-09-28 15:00:00,32.1,32.14,32.09,32.13,221600.0,20.197,20.2221,20.1907,20.2158,221600.0
2012-09-28 15:30:00,32.14,32.25,32.08,32.17,767200.0,20.2221,20.2913,20.1844,20.241,767200.0
2012-10-01 09:30:00,32.18,32.19,32.05,32.06,155500.0,20.2473,20.2536,20.1655,20.1718,155500.0
2012-10-01 10:00:00,32.06,32.24,32.06,32.21,214200.0,20.1718,20.285,20.1718,20.2662,214200.0
2012-10-01 10:30:00,32.21,32.24,32.12,32.13,147200.0,20.2662,20.285,20.2095,20.2158,147200.0
2012-10-01 11:00:00,32.14,32.16,32.07,32.1,82000.0,20.2221,20.2347,20.1781,20.197,82000.0
2012-10-01 11:30:00,32.1,32.16,32.1,32.11,75600.0,20.197,20.2347,20.197,20.2033,75600.0
2012-10-01 12:00:00,32.11,32.13,32.11,32.13,72700.0,20.2033,20.2158,20.2033,20.2158,72700.0
2012-10-01 12:30:00,32.13,32.14,32.04,32.04,112600.0,20.2158,20.2221,20.1592,20.1592,112600.0
2012-10-01 13:00:00,32.05,32.08,31.97,31.97,79500.0,20.1655,20.1844,20.1152,20.1152,79500.0
2012-10-01 13:30:00,31.97,31.99,31.92,31.96,121400.0,20.1152,20.1278,20.0837,20.1089,121400.0
2012-10-01 14:00:00,31.97,31.97,31.88,31.89,204700.0,20.1152,20.1152,20.0585,20.0648,204700.0
2012-10-01 14:30:00,31.89,31.92,31.87,31.89,125400.0,20.0648,20.0837,20.0522,20.0648,125400.0
2012-10-01 15:00:00,31.89,31.89,31.71,31.75,158800.0,20.0648,20.0648,19.9516,19.9767,158800.0
2012-10-01 15:30:00,31.75,31.77,31.67,31.68,610300.0,19.9767,19.9893,19.9264,19.9327,610300.0
2012-10-02 09:30:00,31.87,32.11,31.84,32.03,283800.0,20.0522,20.2033,20.0334,20.1529,283800.0
2012-10-02 10:00:00,32.03,32.08,31.93,31.96,94100.0,20.1529,20.1844,20.09,20.1089,94100.0
2012-10-02 10:30:00,31.96,31.99,31.87,31.91,112900.0,20.1089,20.1278,20.0522,20.0774,112900.0
2012-10-02 11:00:00,31.91,31.96,31.88,31.94,66900.0,20.0774,20.1089,20.0585,20.0963,66900.0
2012-10-02 11:30:00,31.94,31.97,31.85,31.86,225200.0,20.0963,20.1152,20.0397,20.046,225200.0
2012-10-02 12:00:00,31.86,31.92,31.86,31.91,126900.0,20.046,20.0837,20.046,20.0774,126900.0
2012-10-02 12:30:00,31.91,31.91,31.85,31.88,54100.0,20.0774,20.0774,20.0397,20.0585,54100.0
2012-10-02 13:00:00,31.88,31.88,31.83,31.84,52500.0,20.0585,20.0585,20.0271,20.0334,52500.0
2012-10-02 13:30:00,31.84,31.94,31.83,31.87,95600.0,20.0334,20.0963,20.0271,20.0522,95600.0
2012-10-02 14:00:00,31.87,31.91,31.84,31.86,216900.0,20.0522,20.0774,20.0334,20.046,216900.0
2012-10-02 14:30:00,31.85,31.91,31.83,31.89,197300.0,20.0397,20.0774,20.0271,20.0648,197300.0
2012-10-02 15:00:00,31.89,31.91,31.87,31.91,109400.0,20.0648,20.0774,20.0522,20.0774,109400.0
2012-10-02 15:30:00,31.9,31.94,31.87,31.94,845700.0,20.0711,20.0963,20.0522,20.0963,845700.0
2012-10-03 09:30:00,32.01,32.1,31.93,31.95,177500.0,20.1403,20.197,20.09,20.1026,177500.0
2012-10-03 10:00:00,31.95,32.04,31.92,32.04,104900.0,20.1026,20.1592,20.0837,20.1592,104900.0
2012-10-03 10:30:00,32.04,32.04,31.94,31.95,71200.0,20.1592,20.1592,20.0963,20.1026,71200.0
2012-10-03 11:00:00,31.95,32.08,31.95,32.05,65300.0,20.1026,20.1844,20.1026,20.1655,65300.0
2012-10-03 11:30:00,32.05,32.09,32.04,32.04,65300.0,20.1655,20.1907,20.1592,20.1592,65300.0
2012-10-03 12:00:00,32.04,32.06,32.02,32.03,53200.0,20.1592,20.1718,20.1466,20.1529,53200.0
2012-10-03 12:30:00,32.03,32.04,31.99,32.02,66500.0,20.1529,20.1592,20.1278,20.1466,66500.0
2012-10-03 13:00:00,32.02,32.04,32.01,32.02,31500.0,20.1466,20.1592,20.1403,20.1466,31500.0
2012-10-03 13:30:00,32.02,32.03,31.94,31.96,87000.0,20.1466,20.1529,20.0963,20.1089,87000.0
2012-10-03 14:00:00,31.96,31.96,31.92,31.94,57100.0,20.1089,20.1089,20.0837,20.0963,57100.0
2012-10-03 14:30:00,31.95,32.0,31.95,31.97,96900.0,20.1026,20.134,20.1026,20.1152,96900.0
2012-10-03 15:00:00,31.98,32.07,31.95,32.05,114200.0,20.1215,20.1781,20.1026,20.1655,114200.0
2012-10-03 15:30:00,32.05,32.13,32.03,32.12,334600.0,20.1655,20.2158,20.1529,20.2095,334600.0
2012-10-04 09:30:00,32.25,32.32,32.17,32.32,99600.0,20.2913,20.3354,20.241,20.3354,99600.0
2012-10-04 10:00:00,32.32,32.5,32.29,32.35,147200.0,20.3354,20.4486,20.3165,20.3543,147200.0
2012-10-04 10:30:00,32.34,32.45,32.33,32.45,172000.0,20.348,20.4172,20.3417,20.4172,172000.0
2012-10-04 11:00:00,32.45,32.45,32.38,32.4,63900.0,20.4172,20.4172,20.3731,20.3857,63900.0
2012-10-04 11:30:00,32.41,32.41,32.36,32.38,33900.0,20.392,20.392,20.3606,20.3731,33900.0
2012-10-04 12:00:00,32.38,32.43,32.36,32.41,71100.0,20.3731,20.4046,20.3606,20.392,71100.0
2012-10-04 12:30:00,32.41,32.42,32.37,32.4,38800.0,20.392,20.3983,20.3668,20.3857,38800.0
2012-10-04 13:00:00,32.4,32.43,32.39,32.41,58000.0,20.3857,20.4046,20.3794,20.392,58000.0
2012-10-04 13:30:00,32.41,32.42,32.37,32.41,312900.0,20.392,20.3983,20.3668,20.392,312900.0
2012-10-04 14:00:00,32.42,32.43,32.37,32.37,62900.0,20.3983,20.4046,20.3668,20.3668,62900.0
2012-10-04 14:30:00,32.37,32.41,32.37,32.38,42900.0,20.3668,20.392,20.3668,20.3731,42900.0
2012-10-04 15:00:00,32.38,32.43,32.37,32.4,64300.0,20.3731,20.4046,20.3668,20.3857,64300.0
2012-10-04 15:30:00,32.4,32.41,32.35,32.41,203000.0,20.3857,20.392,20.3543,20.392,203000.0
2012-10-05 09:30:00,32.46,32.46,32.29,32.43,83800.0,20.4235,20.4235,20.3165,20.4046,83800.0
2012-10-05 10:00:00,32.43,32.52,32.41,32.48,104400.0,20.4046,20.4612,20.392,20.4361,104400.0
2012-10-05 10:30:00,32.48,32.54,32.47,32.52,116300.0,20.4361,20.4738,20.4298,20.4612,116300.0
2012-10-05 11:00:00,32.52,32.55,32.49,32.49,58800.0,20.4612,20.4801,20.4423,20.4423,58800.0
2012-10-05 11:30:00,32.5,32.55,32.5,32.52,46700.0,20.4486,20.4801,20.4486,20.4612,46700.0
2012-10-05 12:00:00,32.52,32.53,32.45,32.46,56900.0,20.4612,20.4675,20.4172,20.4235,56900.0
2012-10-05 12:30:00,32.46,32.5,32.44,32.46,74800.0,20.4235,20.4486,20.4109,20.4235,74800.0
2012-10-05 13:00:00,32.47,32.47,32.4,32.42,49900.0,20.4298,20.4298,20.3857,20.3983,49900.0
2012-10-05 13:30:00,32.42,32.45,32.36,32.37,72200.0,20.3983,20.4172,20.3606,20.3668,72200.0
2012-10-05 14:00:00,32.37,32.38,32.33,32.34,70300.0,20.3668,20.3731,20.3417,20.348,70300.0
2012-10-05 14:30:00,32.35,32.37,32.3,32.3,57400.0,20.3543,20.3668,20.3228,20.3228,57400.0
2012-10-05 15:00:00,32.31,32.33,32.29,32.31,72300.0,20.3291,20.3417,20.3165,20.3291,72300.0
2012-10-05 15:30:00,32.31,32.34,32.25,32.33,207500.0,20.3291,20.348,20.2913,20.3417,207500.0
2012-10-08 09:30:00,32.32,32.48,32.26,32.35,137800.0,20.3354,20.4361,20.2976,20.3543,137800.0
2012-10-08 10:00:00,32.35,32.41,32.29,32.4,672900.0,20.3543,20.392,20.3165,20.3857,672900.0
2012-10-08 10:30:00,32.4,32.48,32.38,32.42,58500.0,20.3857,20.4361,20.3731,20.3983,58500.0
2012-10-08 11:00:00,32.42,32.47,32.39,32.45,38200.0,20.3983,20.4298,20.3794,20.4172,38200.0
2012-10-08 11:30:00,32.46,32.46,32.42,32.45,72900.0,20.4235,20.4235,20.3983,20.4172,72900.0
2012-10-08 12:00:00,32.45,32.45,32.39,32.44,40000.0,20.4172,20.4172,20.3794,20.4109,40000.0
2012-10-08 12:30:00,32.44,32.45,32.42,32.45,34300.0,20.4109,20.4172,20.3983,20.4172,34300.0
2012-10-08 13:00:00,32.45,32.47,32.4,32.41,49600.0,20.4172,20.4298,20.3857,20.392,49600.0
2012-10-08 13:30:00,32.41,32.43,32.38,32.42,39700.0,20.392,20.4046,20.3731,20.3983,39700.0
2012-10-08 14:00:00,32.41,32.45,32.41,32.45,32600.0,20.392,20.4172,20.392,20.4172,32600.0
2012-10-08 14:30:00,32.45,32.47,32.39,32.42,50500.0,20.4172,20.4298,20.3794,20.3983,50500.0
2012-10-08 15:00:00,32.43,32.45,32.37,32.37,55000.0,20.4046,20.4172,20.3668,20.3668,55000.0
2012-10-08 15:30:00,32.37,32.42,32.36,32.42,258700.0,20.3668,20.3983,20.3606,20.3983,258700.0
2012-10-09 09:30:00,32.36,32.45,32.36,32.4,85200.0,20.3606,20.4172,20.3606,20.3857,85200.0
2012-10-09 10:00:00,32.4,32.43,32.35,32.36,133200.0,20.3857,20.4046,20.3543,20.3606,133200.0
2012-10-09 10:30:00,32.36,32.39,32.31,32.34,82500.0,20.3606,20.3794,20.3291,20.348,82500.0
2012-10-09 11:00:00,32.34,32.36,32.32,32.34,70700.0,20.348,20.3606,20.3354,20.348,70700.0
2012-10-09 11:30:00,32.34,32.37,32.32,32.37,90100.0,20.348,20.3668,20.3354,20.3668,90100.0
2012-10-09 12:00:00,32.37,32.42,32.37,32.38,70900.0,20.3668,20.3983,20.3668,20.3731,70900.0
2012-10-09 12:30:00,32.38,32.39,32.33,32.33,57600.0,20.3731,20.3794,20.3417,20.3417,57600.0
2012-10-09 13:00:00,32.34,32.42,32.33,32.4,68300.0,20.348,20.3983,20.3417,20.3857,68300.0
2012-10-09 13:30:00,32.39,32.41,32.36,32.36,60100.0,20.3794,20.392,20.3606,20.3606,60100.0
2012-10-09 14:00:00,32.36,32.4,32.34,32.38,82500.0,20.3606,20.3857,20.348,20.3731,82500.0
2012-10-09 14:30:00,32.39,32.5,32.38,32.5,87600.0,20.3794,20.4486,20.3731,20.4486,87600.0
2012-10-09 15:00:00,32.5,32.5,32.46,32.47,133500.0,20.4486,20.4486,20.4235,20.4298,133500.0
2012-10-09 15:30:00,32.47,32.48,32.4,32.45,254400.0,20.4298,20.4361,20.3857,20.4172,254400.0
2012-10-10 09:30:00,32.44,32.52,32.34,32.5,175700.0,20.4109,20.4612,20.348,20.4486,175700.0
2012-10-10 10:00:00,32.5,32.54,32.45,32.53,153500.0,20.4486,20.4738,20.4172,20.4675,153500.0
2012-10-10 10:30:00,32.53,32.62,32.51,32.6,115900.0,20.4675,20.5241,20.4549,20.5116,115900.0
2012-10-10 11:00:00,32.6,32.63,32.56,32.56,138800.0,20.5116,20.5304,20.4864,20.4864,138800.0
2012-10-10 11:30:00,32.55,32.58,32.5,32.53,87900.0,20.4801,20.499,20.4486,20.4675,87900.0
2012-10-10 12:00:00,32.53,32.54,32.39,32.4,110900.0,20.4675,20.4738,20.3794,20.3857,110900.0
2012-10-10 12:30:00,32.4,32.41,32.34,32.36,148900.0,20.3857,20.392,20.348,20.3606,148900.0
2012-10-10 13:00:00,32.37,32.53,32.36,32.5,134900.0,20.3668,20.4675,20.3606,20.4486,134900.0
2012-10-10 13:30:00,32.49,32.49,32.39,32.4,57700.0,20.4423,20.4423,20.3794,20.3857,57700.0
2012-10-10 14:00:00,32.41,32.47,32.41,32.43,63400.0,20.392,20.4298,20.392,20.4046,63400.0
2012-10-10 14:30:00,32.43,32.46,32.41,32.44,49900.0,20.4046,20.4235,20.392,20.4109,49900.0
2012-10-10 15:00:00,32.43,32.49,32.42,32.47,130400.0,20.4046,20.4423,20.3983,20.4298,130400.0
2012-10-10 15:30:00,32.47,32.5,32.45,32.49,347300.0,20.4298,20.4486,20.4172,20.4423,347300.0
2012-10-11 09:30:00,32.6,32.62,32.42,32.54,188700.0,20.5116,20.5241,20.3983,20.4738,188700.0
2012-10-11 10:00:00,32.52,32.58,32.51,32.55,102800.0,20.4612,20.499,20.4549,20.4801,102800.0
2012-10-11 10:30:00,32.54,32.66,32.51,32.66,161500.0,20.4738,20.5493,20.4549,20.5493,161500.0
2012-10-11 11:00:00,32.66,32.82,32.65,32.82,207400.0,20.5493,20.65,20.543,20.65,207400.0
2012-10-11 11:30:00,32.82,32.93,32.78,32.91,239500.0,20.65,20.7192,20.6248,20.7066,239500.0
2012-10-11 12:00:00,32.91,32.92,32.85,32.92,159200.0,20.7066,20.7129,20.6689,20.7129,159200.0
2012-10-11 12:30:00,32.91,33.03,32.91,33.03,169400.0,20.7066,20.7821,20.7066,20.7821,169400.0
2012-10-11 13:00:00,33.03,33.15,32.99,33.14,220000.0,20.7821,20.8576,20.7569,20.8513,220000.0
2012-10-11 13:30:00,33.13,33.14,32.95,32.97,129500.0,20.845,20.8513,20.7318,20.7444,129500.0
2012-10-11 14:00:00,32.96,32.99,32.86,32.86,174500.0,20.7381,20.7569,20.6751,20.6751,174500.0
2012-10-11 14:30:00,32.87,32.87,32.69,32.7,141100.0,20.6814,20.6814,20.5682,20.5745,141100.0
2012-10-11 15:00:00,32.69,32.74,32.66,32.74,156500.0,20.5682,20.5996,20.5493,20.5996,156500.0
2012-10-11 15:30:00,32.74,32.74,32.68,32.71,361500.0,20.5996,20.5996,20.5619,20.5808,361500.0
2012-10-12 09:30:00,32.79,32.84,32.61,32.77,268100.0,20.6311,20.6626,20.5178,20.6185,268100.0
2012-10-12 10:00:00,32.77,32.83,32.76,32.79,181500.0,20.6185,20.6563,20.6122,20.6311,181500.0
2012-10-12 10:30:00,32.8,32.81,32.7,32.7,173500.0,20.6374,20.6437,20.5745,20.5745,173500.0
2012-10-12 11:00:00,32.69,32.76,32.57,32.58,107500.0,20.5682,20.6122,20.4927,20.499,107500.0
2012-10-12 11:30:00,32.58,32.6,32.51,32.58,110400.0,20.499,20.5116,20.4549,20.499,110400.0
2012-10-12 12:00:00,32.58,32.6,32.56,32.58,138400.0,20.499,20.5116,20.4864,20.499,138400.0
2012-10-12 12:30:00,32.59,32.61,32.55,32.59,312400.0,20.5053,20.5178,20.4801,20.5053,312400.0
2012-10-12 13:00:00,32.59,32.61,32.57,32.58,202200.0,20.5053,20.5178,20.4927,20.499,202200.0
2012-10-12 13:30:00,32.58,32.59,32.5,32.52,144400.0,20.499,20.5053,20.4486,20.4612,144400.0
2012-10-12 14:00:00,32.52,32.55,32.49,32.55,53200.0,20.4612,20.4801,20.4423,20.4801,53200.0
2012-10-12 14:30:00,32.54,32.55,32.48,32.49,86100.0,20.4738,20.4801,20.4361,20.4423,86100.0
2012-10-12 15:00:00,32.48,32.51,32.44,32.51,96800.0,20.4361,20.4549,20.4109,20.4549,96800.0
2012-10-12 15:30:00,32.5,32.55,32.44,32.51,234100.0,20.4486,20.4801,20.4109,20.4549,234100.0
2012-10-15 09:30:00,32.51,32.63,32.37,32.48,159800.0,20.4549,20.5304,20.3668,20.4361,159800.0
2012-10-15 10:00:00,32.47,32.51,32.44,32.44,115400.0,20.4298,20.4549,20.4109,20.4109,115400.0
2012-10-15 10:30:00,32.44,32.51,32.44,32.5,118600.0,20.4109,20.4549,20.4109,20.4486,118600.0
2012-10-15 11:00:00,32.5,32.51,32.47,32.48,62700.0,20.4486,20.4549,20.4298,20.4361,62700.0
2012-10-15 11:30:00,32.49,32.56,32.49,32.54,130100.0,20.4423,20.4864,20.4423,20.4738,130100.0
2012-10-15 12:00:00,32.54,32.57,32.51,32.57,352400.0,20.4738,20.4927,20.4549,20.4927,352400.0
2012-10-15 12:30:00,32.57,32.62,32.57,32.6,64200.0,20.4927,20.5241,20.4927,20.5116,64200.0
2012-10-15 13:00:00,32.61,32.62,32.58,32.6,136300.0,20.5178,20.5241,20.499,20.5116,136300.0
2012-10-15 13:30:00,32.6,32.64,32.6,32.62,42400.0,20.5116,20.5367,20.5116,20.5241,42400.0
2012-10-15 14:00:00,32.63,32.63,32.59,32.59,43100.0,20.5304,20.5304,20.5053,20.5053,43100.0
2012-10-15 14:30:00,32.59,32.59,32.53,32.54,239000.0,20.5053,20.5053,20.4675,20.4738,239000.0
2012-10-15 15:00:00,32.54,32.56,32.53,32.54,149800.0,20.4738,20.4864,20.4675,20.4738,149800.0
2012-10-15 15:30:00,32.54,32.63,32.54,32.61,205000.0,20.4738,20.5304,20.4738,20.5178,205000.0
2012-10-16 09:30:00,32.7,32.8,32.66,32.77,117100.0,20.5745,20.6374,20.5493,20.6185,117100.0
2012-10-16 10:00:00,32.77,32.84,32.74,32.8,234100.0,20.6185,20.6626,20.5996,20.6374,234100.0
2012-10-16 10:30:00,32.79,32.84,32.77,32.8,87700.0,20.6311,20.6626,20.6185,20.6374,87700.0
2012-10-16 11:00:00,32.8,32.8,32.68,32.68,105800.0,20.6374,20.6374,20.5619,20.5619,105800.0
2012-10-16 11:30:00,32.68,32.69,32.61,32.66,82000.0,20.5619,20.5682,20.5178,20.5493,82000.0
2012-10-16 12:00:00,32.66,32.69,32.65,32.66,60000.0,20.5493,20.5682,20.543,20.5493,60000.0
2012-10-16 12:30:00,32.66,32.67,32.64,32.67,52200.0,20.5493,20.5556,20.5367,20.5556,52200.0
2012-10-16 13:00:00,32.66,32.68,32.64,32.68,61500.0,20.5493,20.5619,20.5367,20.5619,61500.0
2012-10-16 13:30:00,32.67,32.69,32.64,32.66,302300.0,20.5556,20.5682,20.5367,20.5493,302300.0
2012-10-16 14:00:00,32.66,32.7,32.62,32.64,86400.0,20.5493,20.5745,20.5241,20.5367,86400.0
2012-10-16 14:30:00,32.65,32.66,32.61,32.64,70000.0,20.543,20.5493,20.5178,20.5367,70000.0
2012-10-16 15:00:00,32.64,32.68,32.59,32.61,132800.0,20.5367,20.5619,20.5053,20.5178,132800.0
2012-10-16 15:30:00,32.61,32.72,32.61,32.68,233500.0,20.5178,20.5871,20.5178,20.5619,233500.0
2012-10-17 09:30:00,32.79,32.9,32.73,32.8,272200.0,20.6311,20.7003,20.5934,20.6374,272200.0
2012-10-17 10:00:00,32.8,32.98,32.77,32.93,128000.0,20.6374,20.7506,20.6185,20.7192,128000.0
2012-10-17 10:30:00,32.93,32.95,32.89,32.91,117600.0,20.7192,20.7318,20.694,20.7066,117600.0
2012-10-17 11:00:00,32.9,32.94,32.87,32.91,83900.0,20.7003,20.7255,20.6814,20.7066,83900.0
2012-10-17 11:30:00,32.91,32.94,32.9,32.92,153600.0,20.7066,20.7255,20.7003,20.7129,153600.0
2012-10-17 12:00:00,32.93,33.0,32.92,33.0,239700.0,20.7192,20.7632,20.7129,20.7632,239700.0
2012-10-17 12:30:00,33.0,33.02,32.98,33.0,110600.0,20.7632,20.7758,20.7506,20.7632,110600.0
2012-10-17 13:00:00,33.0,33.05,32.99,33.03,111400.0,20.7632,20.7947,20.7569,20.7821,111400.0
2012-10-17 13:30:00,33.03,33.05,32.99,33.0,166900.0,20.7821,20.7947,20.7569,20.7632,166900.0
2012-10-17 14:00:00,33.0,33.04,32.98,33.01,123200.0,20.7632,20.7884,20.7506,20.7695,123200.0
2012-10-17 14:30:00,33.01,33.05,32.99,33.05,108000.0,20.7695,20.7947,20.7569,20.7947,108000.0
2012-10-17 15:00:00,33.05,33.12,33.04,33.06,326100.0,20.7947,20.8387,20.7884,20.801,326100.0
2012-10-17 15:30:00,33.07,33.09,33.05,33.06,488100.0,20.8073,20.8199,20.7947,20.801,488100.0
2012-10-18 09:30:00,33.07,33.13,32.97,33.04,173300.0,20.8073,20.845,20.7444,20.7884,173300.0
2012-10-18 10:00:00,33.04,33.11,32.99,33.02,174000.0,20.7884,20.8324,20.7569,20.7758,174000.0
2012-10-18 10:30:00,33.01,33.14,33.01,33.12,141000.0,20.7695,20.8513,20.7695,20.8387,141000.0
2012-10-18 11:00:00,33.12,33.12,33.08,33.11,212000.0,20.8387,20.8387,20.8136,20.8324,212000.0
2012-10-18 11:30:00,33.11,33.16,33.09,33.15,151300.0,20.8324,20.8639,20.8199,20.8576,151300.0
2012-10-18 12:00:00,33.16,33.23,33.16,33.19,90100.0,20.8639,20.9079,20.8639,20.8828,90100.0
2012-10-18 12:30:00,33.2,33.21,33.15,33.2,128700.0,20.8891,20.8954,20.8576,20.8891,128700.0
2012-10-18 13:00:00,33.2,33.22,33.18,33.2,76600.0,20.8891,20.9017,20.8765,20.8891,76600.0
2012-10-18 13:30:00,33.2,33.21,33.17,33.2,65200.0,20.8891,20.8954,20.8702,20.8891,65200.0
2012-10-18 14:00:00,33.2,33.28,33.2,33.24,80900.0,20.8891,20.9394,20.8891,20.9142,80900.0
2012-10-18 14:30:00,33.24,33.25,33.19,33.23,99800.0,20.9142,20.9205,20.8828,20.9079,99800.0
2012-10-18 15:00:00,33.24,33.32,33.23,33.3,222300.0,20.9142,20.9646,20.9079,20.952,222300.0
2012-10-18 15:30:00,33.31,33.36,33.3,33.31,392000.0,20.9583,20.9897,20.952,20.9583,392000.0
2012-10-19 09:30:00,33.22,33.29,33.11,33.17,417400.0,20.9017,20.9457,20.8324,20.8702,417400.0
2012-10-19 10:00:00,33.16,33.21,33.11,33.15,153400.0,20.8639,20.8954,20.8324,20.8576,153400.0
2012-10-19 10:30:00,33.15,33.16,33.08,33.08,155600.0,20.8576,20.8639,20.8136,20.8136,155600.0
2012-10-19 11:00:00,33.08,33.1,33.03,33.05,129800.0,20.8136,20.8262,20.7821,20.7947,129800.0
2012-10-19 11:30:00,33.05,33.06,32.96,32.99,98600.0,20.7947,20.801,20.7381,20.7569,98600.0
2012-10-19 12:00:00,33.0,33.01,32.92,32.93,65400.0,20.7632,20.7695,20.7129,20.7192,65400.0
2012-10-19 12:30:00,32.93,32.95,32.9,32.91,61400.0,20.7192,20.7318,20.7003,20.7066,61400.0
2012-10-19 13:00:00,32.91,32.91,32.86,32.87,64700.0,20.7066,20.7066,20.6751,20.6814,64700.0
2012-10-19 13:30:00,32.87,32.87,32.68,32.71,208800.0,20.6814,20.6814,20.5619,20.5808,208800.0
2012-10-19 14:00:00,32.71,32.75,32.67,32.69,124100.0,20.5808,20.6059,20.5556,20.5682,124100.0
2012-10-19 14:30:00,32.69,32.73,32.64,32.68,140600.0,20.5682,20.5934,20.5367,20.5619,140600.0
2012-10-19 15:00:00,32.69,32.71,32.62,32.7,213100.0,20.5682,20.5808,20.5241,20.5745,213100.0
2012-10-19 15:30:00,32.7,32.77,32.67,32.7,663900.0,20.5745,20.6185,20.5556,20.5745,663900.0
2012-10-22 09:30:00,32.23,32.38,32.22,32.3,448600.0,20.2788,20.3731,20.2725,20.3228,448600.0
2012-10-22 10:00:00,32.3,32.33,32.26,32.3,219600.0,20.3228,20.3417,20.2976,20.3228,219600.0
2012-10-22 10:30:00,32.3,32.35,32.29,32.35,97000.0,20.3228,20.3543,20.3165,20.3543,97000.0
2012-10-22 11:00:00,32.35,32.38,32.3,32.32,96600.0,20.3543,20.3731,20.3228,20.3354,96600.0
2012-10-22 11:30:00,32.33,32.4,32.31,32.36,81100.0,20.3417,20.3857,20.3291,20.3606,81100.0
2012-10-22 12:00:00,32.36,32.4,32.33,32.38,87300.0,20.3606,20.3857,20.3417,20.3731,87300.0
2012-10-22 12:30:00,32.39,32.4,32.35,32.36,66300.0,20.3794,20.3857,20.3543,20.3606,66300.0
2012-10-22 13:00:00,32.36,32.38,32.31,32.32,72400.0,20.3606,20.3731,20.3291,20.3354,72400.0
2012-10-22 13:30:00,32.32,32.33,32.28,32.3,104200.0,20.3354,20.3417,20.3102,20.3228,104200.0
2012-10-22 14:00:00,32.31,32.33,32.29,32.32,72400.0,20.3291,20.3417,20.3165,20.3354,72400.0
2012-10-22 14:30:00,32.32,32.35,32.28,32.29,98500.0,20.3354,20.3543,20.3102,20.3165,98500.0
2012-10-22 15:00:00,32.29,32.3,32.25,32.27,156200.0,20.3165,20.3228,20.2913,20.3039,156200.0
2012-10-22 15:30:00,32.27,32.43,32.26,32.42,283900.0,20.3039,20.4046,20.2976,20.3983,283900.0
2012-10-23 09:30:00,32.22,32.29,32.09,32.19,178500.0,20.2725,20.3165,20.1907,20.2536,178500.0
2012-10-23 10:00:00,32.18,32.22,32.04,32.07,164400.0,20.2473,20.2725,20.1592,20.1781,164400.0
2012-10-23 10:30:00,32.08,32.09,32.01,32.06,92200.0,20.1844,20.1907,20.1403,20.1718,92200.0
2012-10-23 11:00:00,32.06,32.1,32.02,32.05,83600.0,20.1718,20.197,20.1466,20.1655,83600.0
2012-10-23 11:30:00,32.06,32.07,32.02,32.05,88700.0,20.1718,20.1781,20.1466,20.1655,88700.0
2012-10-23 12:00:00,32.06,32.15,32.03,32.13,82500.0,20.1718,20.2284,20.1529,20.2158,82500.0
2012-10-23 12:30:00,32.13,32.15,32.09,32.11,74400.0,20.2158,20.2284,20.1907,20.2033,74400.0
2012-10-23 13:00:00,32.12,32.14,32.09,32.11,66000.0,20.2095,20.2221,20.1907,20.2033,66000.0
2012-10-23 13:30:00,32.11,32.12,32.07,32.12,66800.0,20.2033,20.2095,20.1781,20.2095,66800.0
2012-10-23 14:00:00,32.13,32.17,32.09,32.17,87000.0,20.2158,20.241,20.1907,20.241,87000.0
2012-10-23 14:30:00,32.17,32.22,32.14,32.2,66700.0,20.241,20.2725,20.2221,20.2599,66700.0
2012-10-23 15:00:00,32.2,32.23,32.17,32.18,116200.0,20.2599,20.2788,20.241,20.2473,116200.0
2012-10-23 15:30:00,32.18,32.21,32.12,32.16,281700.0,20.2473,20.2662,20.2095,20.2347,281700.0
2012-10-24 09:30:00,32.18,32.23,32.05,32.12,131900.0,20.2473,20.2788,20.1655,20.2095,131900.0
2012-10-24 10:00:00,32.13,32.14,32.0,32.01,120100.0,20.2158,20.2221,20.134,20.1403,120100.0
2012-10-24 10:30:00,32.01,32.09,31.99,32.04,158700.0,20.1403,20.1907,20.1278,20.1592,158700.0
2012-10-24 11:00:00,32.04,32.07,32.01,32.06,84200.0,20.1592,20.1781,20.1403,20.1718,84200.0
2012-10-24 11:30:00,32.06,32.08,32.0,32.0,103700.0,20.1718,20.1844,20.134,20.134,103700.0
2012-10-24 12:00:00,32.0,32.02,31.94,31.94,166700.0,20.134,20.1466,20.0963,20.0963,166700.0
2012-10-24 12:30:00,31.95,31.95,31.91,31.92,103700.0,20.1026,20.1026,20.0774,20.0837,103700.0
2012-10-24 13:00:00,31.93,32.02,31.92,32.02,63700.0,20.09,20.1466,20.0837,20.1466,63700.0
2012-10-24 13:30:00,32.02,32.05,32.02,32.03,83700.0,20.1466,20.1655,20.1466,20.1529,83700.0
2012-10-24 14:00:00,32.02,32.02,31.86,31.96,112300.0,20.1466,20.1466,20.046,20.1089,112300.0
2012-10-24 14:30:00,31.97,31.98,31.93,31.95,92800.0,20.1152,20.1215,20.09,20.1026,92800.0
2012-10-24 15:00:00,31.95,31.97,31.89,31.92,118600.0,20.1026,20.1152,20.0648,20.0837,118600.0
2012-10-24 15:30:00,31.93,31.93,31.83,31.9,241600.0,20.09,20.09,20.0271,20.0711,241600.0
2012-10-25 09:30:00,32.03,32.06,31.88,31.93,182000.0,20.1529,20.1718,20.0585,20.09,182000.0
2012-10-25 10:00:00,31.92,32.07,31.9,31.97,140800.0,20.0837,20.1781,20.0711,20.1152,140800.0
2012-10-25 10:30:00,31.97,31.98,31.9,31.98,54100.0,20.1152,20.1215,20.0711,20.1215,54100.0
2012-10-25 11:00:00,31.99,32.0,31.91,31.92,40700.0,20.1278,20.134,20.0774,20.0837,40700.0
2012-10-25 11:30:00,31.92,31.92,31.78,31.83,70700.0,20.0837,20.0837,19.9956,20.0271,70700.0
2012-10-25 12:00:00,31.84,31.84,31.79,31.82,29300.0,20.0334,20.0334,20.0019,20.0208,29300.0
2012-10-25 12:30:00,31.81,31.92,31.8,31.91,26000.0,20.0145,20.0837,20.0082,20.0774,26000.0
2012-10-25 13:00:00,31.91,31.98,31.89,31.97,26200.0,20.0774,20.1215,20.0648,20.1152,26200.0
2012-10-25 13:30:00,31.97,31.97,31.89,31.91,32200.0,20.1152,20.1152,20.0648,20.0774,32200.0
2012-10-25 14:00:00,31.91,31.97,31.91,31.95,40600.0,20.0774,20.1152,20.0774,20.1026,40600.0
2012-10-25 14:30:00,31.95,31.96,31.9,31.91,66200.0,20.1026,20.1089,20.0711,20.0774,66200.0
2012-10-25 15:00:00,31.9,31.93,31.87,31.91,117600.0,20.0711,20.09,20.0522,20.0774,117600.0
2012-10-25 15:30:00,31.9,32.02,31.88,32.01,401400.0,20.0711,20.1466,20.0585,20.1403,401400.0
2012-10-26 09:30:00,32.07,32.11,31.85,31.85,168300.0,20.1781,20.2033,20.0397,20.0397,168300.0
2012-10-26 10:00:00,31.85,31.94,31.84,31.84,134100.0,20.0397,20.0963,20.0334,20.0334,134100.0
2012-10-26 10:30:00,31.84,31.86,31.75,31.82,89300.0,20.0334,20.046,19.9767,20.0208,89300.0
2012-10-26 11:00:00,31.82,31.86,31.79,31.83,86600.0,20.0208,20.046,20.0019,20.0271,86600.0
2012-10-26 11:30:00,31.82,31.86,31.8,31.82,74700.0,20.0208,20.046,20.0082,20.0208,74700.0
2012-10-26 12:00:00,31.82,31.88,31.78,31.85,145900.0,20.0208,20.0585,19.9956,20.0397,145900.0
2012-10-26 12:30:00,31.85,31.88,31.8,31.88,81800.0,20.0397,20.0585,20.0082,20.0585,81800.0
2012-10-26 13:00:00,31.87,31.87,31.78,31.81,89300.0,20.0522,20.0522,19.9956,20.0145,89300.0
2012-10-26 13:30:00,31.8,31.87,31.76,31.76,159600.0,20.0082,20.0522,19.983,19.983,159600.0
2012-10-26 14:00:00,31.77,31.81,31.75,31.81,61500.0,19.9893,20.0145,19.9767,20.0145,61500.0
2012-10-26 14:30:00,31.81,31.85,31.79,31.8,93900.0,20.0145,20.0397,20.0019,20.0082,93900.0
2012-10-26 15:00:00,31.8,31.83,31.76,31.83,244000.0,20.0082,20.0271,19.983,20.0271,244000.0
2012-10-26 15:30:00,31.83,31.86,31.71,31.73,680800.0,20.0271,20.046,19.9516,19.9642,680800.0
2012-10-31 09:30:00,31.89,32.08,31.81,32.01,171400.0,20.0648,20.1844,20.0145,20.1403,171400.0
2012-10-31 10:00:00,32.0,32.04,31.95,32.02,115200.0,20.134,20.1592,20.1026,20.1466,115200.0
2012-10-31 10:30:00,32.03,32.19,31.98,32.17,180700.0,20.1529,20.2536,20.1215,20.241,180700.0
2012-10-31 11:00:00,32.16,32.25,32.13,32.22,226700.0,20.2347,20.2913,20.2158,20.2725,226700.0
2012-10-31 11:30:00,32.23,32.25,32.17,32.18,109700.0,20.2788,20.2913,20.241,20.2473,109700.0
2012-10-31 12:00:00,32.17,32.17,31.99,32.0,140000.0,20.241,20.241,20.1278,20.134,140000.0
2012-10-31 12:30:00,32.0,32.03,31.96,32.02,67900.0,20.134,20.1529,20.1089,20.1466,67900.0
2012-10-31 13:00:00,32.02,32.03,31.93,31.93,85500.0,20.1466,20.1529,20.09,20.09,85500.0
2012-10-31 13:30:00,31.94,31.96,31.83,31.84,131500.0,20.0963,20.1089,20.0271,20.0334,131500.0
2012-10-31 14:00:00,31.84,31.86,31.81,31.82,166900.0,20.0334,20.046,20.0145,20.0208,166900.0
2012-10-31 14:30:00,31.82,31.84,31.77,31.78,289000.0,20.0208,20.0334,19.9893,19.9956,289000.0
2012-10-31 15:00:00,31.77,31.99,31.77,31.99,313100.0,19.9893,20.1278,19.9893,20.1278,313100.0
2012-10-31 15:30:00,32.0,32.04,31.94,32.04,468000.0,20.134,20.1592,20.0963,20.1592,468000.0
2012-11-01 09:30:00,31.83,31.83,31.26,31.28,365100.0,20.0271,20.0271,19.6684,19.681,365100.0
2012-11-01 10:00:00,31.29,31.44,31.27,31.41,429400.0,19.6873,19.7817,19.6747,19.7628,429400.0
2012-11-01 10:30:00,31.41,31.46,31.29,31.33,427000.0,19.7628,19.7943,19.6873,19.7125,427000.0
2012-11-01 11:00:00,31.32,31.45,31.32,31.43,213200.0,19.7062,19.788,19.7062,19.7754,213200.0
2012-11-01 11:30:00,31.43,31.46,31.38,31.42,191900.0,19.7754,19.7943,19.7439,19.7691,191900.0
2012-11-01 12:00:00,31.42,31.51,31.35,31.39,197800.0,19.7691,19.8257,19.7251,19.7502,197800.0
2012-11-01 12:30:00,31.39,31.42,31.31,31.34,135100.0,19.7502,19.7691,19.6999,19.7188,135100.0
2012-11-01 13:00:00,31.35,31.4,31.34,31.35,184200.0,19.7251,19.7565,19.7188,19.7251,184200.0
2012-11-01 13:30:00,31.35,31.4,31.34,31.35,204200.0,19.7251,19.7565,19.7188,19.7251,204200.0
2012-11-01 14:00:00,31.35,31.39,31.3,31.32,249000.0,19.7251,19.7502,19.6936,19.7062,249000.0
2012-11-01 14:30:00,31.33,31.35,31.23,31.23,186500.0,19.7125,19.7251,19.6496,19.6496,186500.0
2012-11-01 15:00:00,31.24,31.24,31.17,31.22,182100.0,19.6559,19.6559,19.6118,19.6433,182100.0
2012-11-01 15:30:00,31.22,31.23,31.08,31.14,661900.0,19.6433,19.6496,19.5552,19.5929,661900.0
2012-11-02 09:30:00,31.15,31.43,31.15,31.38,393600.0,19.5992,19.7754,19.5992,19.7439,393600.0
2012-11-02 10:00:00,31.37,31.4,31.17,31.21,184300.0,19.7377,19.7565,19.6118,19.637,184300.0
2012-11-02 10:30:00,31.22,31.34,31.21,31.26,357200.0,19.6433,19.7188,19.637,19.6684,357200.0
2012-11-02 11:00:00,31.25,31.35,31.23,31.32,195000.0,19.6622,19.7251,19.6496,19.7062,195000.0
2012-11-02 11:30:00,31.33,31.48,31.31,31.46,133300.0,19.7125,19.8069,19.6999,19.7943,133300.0
2012-11-02 12:00:00,31.46,31.46,31.41,31.41,139000.0,19.7943,19.7943,19.7628,19.7628,139000.0
2012-11-02 12:30:00,31.41,31.44,31.37,31.39,99100.0,19.7628,19.7817,19.7377,19.7502,99100.0
2012-11-02 13:00:00,31.39,31.4,31.27,31.3,130600.0,19.7502,19.7565,19.6747,19.6936,130600.0
2012-11-02 13:30:00,31.29,31.36,31.28,31.31,190400.0,19.6873,19.7314,19.681,19.6999,190400.0
2012-11-02 14:00:00,31.32,31.33,31.24,31.26,150900.0,19.7062,19.7125,19.6559,19.6684,150900.0
2012-11-02 14:30:00,31.26,31.27,31.09,31.12,166900.0,19.6684,19.6747,19.5615,19.5804,166900.0
2012-11-02 15:00:00,31.12,31.16,31.07,31.15,371500.0,19.5804,19.6055,19.5489,19.5992,371500.0
2012-11-02 15:30:00,31.16,31.16,31.05,31.08,488400.0,19.6055,19.6055,19.5363,19.5552,488400.0
2012-11-05 09:30:00,31.0,31.15,30.6,30.67,407100.0,19.5049,19.5992,19.2532,19.2972,407100.0
2012-11-05 10:00:00,30.65,30.76,30.61,30.65,186200.0,19.2846,19.3538,19.2595,19.2846,186200.0
2012-11-05 10:30:00,30.65,30.74,30.65,30.67,101800.0,19.2846,19.3413,19.2846,19.2972,101800.0
2012-11-05 11:00:00,30.67,30.7,30.61,30.63,92500.0,19.2972,19.3161,19.2595,19.2721,92500.0
2012-11-05 11:30:00,30.63,30.65,30.6,30.6,86600.0,19.2721,19.2846,19.2532,19.2532,86600.0
2012-11-05 12:00:00,30.6,30.69,30.58,30.65,171400.0,19.2532,19.3098,19.2406,19.2846,171400.0
2012-11-05 12:30:00,30.64,30.65,30.56,30.58,99900.0,19.2783,19.2846,19.228,19.2406,99900.0
2012-11-05 13:00:00,30.58,30.6,30.56,30.58,106700.0,19.2406,19.2532,19.228,19.2406,106700.0
2012-11-05 13:30:00,30.57,30.63,30.57,30.61,105000.0,19.2343,19.2721,19.2343,19.2595,105000.0
2012-11-05 14:00:00,30.61,30.66,30.55,30.66,211200.0,19.2595,19.2909,19.2217,19.2909,211200.0
2012-11-05 14:30:00,30.65,30.73,30.65,30.73,117700.0,19.2846,19.335,19.2846,19.335,117700.0
2012-11-05 15:00:00,30.73,30.76,30.71,30.76,223900.0,19.335,19.3538,19.3224,19.3538,223900.0
2012-11-05 15:30:00,30.76,30.79,30.7,30.71,532400.0,19.3538,19.3727,19.3161,19.3224,532400.0
2012-11-06 09:30:00,30.82,30.86,30.65,30.77,113700.0,19.3916,19.4168,19.2846,19.3601,113700.0
2012-11-06 10:00:00,30.77,30.79,30.56,30.57,88700.0,19.3601,19.3727,19.228,19.2343,88700.0
2012-11-06 10:30:00,30.58,30.68,30.52,30.61,165100.0,19.2406,19.3035,19.2028,19.2595,165100.0
2012-11-06 11:00:00,30.61,30.67,30.57,30.57,195800.0,19.2595,19.2972,19.2343,19.2343,195800.0
2012-11-06 11:30:00,30.57,30.72,30.56,30.71,154300.0,19.2343,19.3287,19.228,19.3224,154300.0
2012-11-06 12:00:00,30.7,30.78,30.67,30.75,74300.0,19.3161,19.3664,19.2972,19.3476,74300.0
2012-11-06 12:30:00,30.75,30.75,30.7,30.72,58800.0,19.3476,19.3476,19.3161,19.3287,58800.0
2012-11-06 13:00:00,30.73,30.75,30.69,30.73,78300.0,19.335,19.3476,19.3098,19.335,78300.0
2012-11-06 13:30:00,30.73,30.74,30.7,30.71,42300.0,19.335,19.3413,19.3161,19.3224,42300.0
2012-11-06 14:00:00,30.71,30.72,30.68,30.69,59300.0,19.3224,19.3287,19.3035,19.3098,59300.0
2012-11-06 14:30:00,30.68,30.71,30.65,30.66,64500.0,19.3035,19.3224,19.2846,19.2909,64500.0
2012-11-06 15:00:00,30.66,30.66,30.61,30.62,102500.0,19.2909,19.2909,19.2595,19.2658,102500.0
2012-11-06 15:30:00,30.62,30.62,30.52,30.54,291300.0,19.2658,19.2658,19.2028,19.2154,291300.0
2012-11-07 09:30:00,30.44,30.44,30.08,30.13,215100.0,19.1525,19.1525,18.926,18.9575,215100.0
2012-11-07 10:00:00,30.13,30.23,30.1,30.17,206300.0,18.9575,19.0204,18.9386,18.9826,206300.0
2012-11-07 10:30:00,30.17,30.2,29.91,29.91,219100.0,18.9826,19.0015,18.819,18.819,219100.0
2012-11-07 11:00:00,29.93,30.0,29.9,29.93,223000.0,18.8316,18.8757,18.8127,18.8316,223000.0
2012-11-07 11:30:00,29.92,29.95,29.82,29.91,178000.0,18.8253,18.8442,18.7624,18.819,178000.0
2012-11-07 12:00:00,29.91,29.95,29.88,29.95,99500.0,18.819,18.8442,18.8002,18.8442,99500.0
2012-11-07 12:30:00,29.95,30.08,29.94,30.08,91100.0,18.8442,18.926,18.8379,18.926,91100.0
2012-11-07 13:00:00,30.09,30.21,30.07,30.12,100400.0,18.9323,19.0078,18.9197,18.9512,100400.0
2012-11-07 13:30:00,30.13,30.14,30.06,30.07,66500.0,18.9575,18.9638,18.9134,18.9197,66500.0
2012-11-07 14:00:00,30.07,30.17,30.05,30.06,118500.0,18.9197,18.9826,18.9071,18.9134,118500.0
2012-11-07 14:30:00,30.07,30.07,29.99,30.05,117600.0,18.9197,18.9197,18.8694,18.9071,117600.0
2012-11-07 15:00:00,30.06,30.11,30.0,30.11,182600.0,18.9134,18.9449,18.8757,18.9449,182600.0
2012-11-07 15:30:00,30.12,30.12,29.96,29.97,357100.0,18.9512,18.9512,18.8505,18.8568,357100.0
2012-11-08 09:30:00,29.95,30.27,29.94,30.05,195300.0,18.8442,19.0455,18.8379,18.9071,195300.0
2012-11-08 10:00:00,30.04,30.08,29.99,30.02,114600.0,18.9008,18.926,18.8694,18.8883,114600.0
2012-11-08 10:30:00,30.01,30.12,29.98,30.0,194600.0,18.882,18.9512,18.8631,18.8757,194600.0
2012-11-08 11:00:00,29.99,30.07,29.98,30.07,130700.0,18.8694,18.9197,18.8631,18.9197,130700.0
2012-11-08 11:30:00,30.06,30.21,30.0,30.2,138200.0,18.9134,19.0078,18.8757,19.0015,138200.0
2012-11-08 12:00:00,30.2,30.24,30.14,30.23,136100.0,19.0015,19.0267,18.9638,19.0204,136100.0
2012-11-08 12:30:00,30.24,30.26,30.16,30.25,116800.0,19.0267,19.0393,18.9763,19.033,116800.0
2012-11-08 13:00:00,30.24,30.25,30.13,30.17,100000.0,19.0267,19.033,18.9575,18.9826,100000.0
2012-11-08 13:30:00,30.17,30.2,30.13,30.18,96100.0,18.9826,19.0015,18.9575,18.9889,96100.0
2012-11-08 14:00:00,30.18,30.19,30.12,30.18,103400.0,18.9889,18.9952,18.9512,18.9889,103400.0
2012-11-08 14:30:00,30.18,30.19,30.12,30.12,90400.0,18.9889,18.9952,18.9512,18.9512,90400.0
2012-11-08 15:00:00,30.11,30.12,30.05,30.08,152200.0,18.9449,18.9512,18.9071,18.926,152200.0
2012-11-08 15:30:00,30.08,30.08,29.93,29.96,564600.0,18.926,18.926,18.8316,18.8505,564600.0
2012-11-09 09:30:00,30.06,30.27,29.96,30.05,226700.0,18.9134,19.0455,18.8505,18.9071,226700.0
2012-11-09 10:00:00,30.05,30.07,29.95,30.01,115700.0,18.9071,18.9197,18.8442,18.882,115700.0
2012-11-09 10:30:00,30.02,30.07,29.93,30.04,126300.0,18.8883,18.9197,18.8316,18.9008,126300.0
2012-11-09 11:00:00,30.03,30.08,30.0,30.03,85100.0,18.8945,18.926,18.8757,18.8945,85100.0
2012-11-09 11:30:00,30.03,30.08,30.0,30.05,64100.0,18.8945,18.926,18.8757,18.9071,64100.0
2012-11-09 12:00:00,30.06,30.15,30.06,30.14,92900.0,18.9134,18.97,18.9134,18.9638,92900.0
2012-11-09 12:30:00,30.13,30.16,30.07,30.07,149600.0,18.9575,18.9763,18.9197,18.9197,149600.0
2012-11-09 13:00:00,30.07,30.13,29.95,29.95,101400.0,18.9197,18.9575,18.8442,18.8442,101400.0
2012-11-09 13:30:00,29.95,30.04,29.93,30.0,140600.0,18.8442,18.9008,18.8316,18.8757,140600.0
2012-11-09 14:00:00,30.01,30.05,29.96,30.05,118000.0,18.882,18.9071,18.8505,18.9071,118000.0
2012-11-09 14:30:00,30.05,30.1,29.97,29.97,82200.0,18.9071,18.9386,18.8568,18.8568,82200.0
2012-11-09 15:00:00,29.97,30.02,29.95,29.99,100500.0,18.8568,18.8883,18.8442,18.8694,100500.0
2012-11-09 15:30:00,29.99,30.05,29.88,29.9,372900.0,18.8694,18.9071,18.8002,18.8127,372900.0
2012-11-12 09:30:00,29.9,29.97,29.76,29.81,125100.0,18.8127,18.8568,18.7247,18.7561,125100.0
2012-11-12 10:00:00,29.79,29.87,29.76,29.77,108700.0,18.7435,18.7939,18.7247,18.731,108700.0
2012-11-12 10:30:00,29.78,29.8,29.71,29.71,67000.0,18.7372,18.7498,18.6932,18.6932,67000.0
2012-11-12 11:00:00,29.71,29.8,29.7,29.78,96100.0,18.6932,18.7498,18.6869,18.7372,96100.0
2012-11-12 11:30:00,29.78,29.81,29.67,29.67,140500.0,18.7372,18.7561,18.668,18.668,140500.0
2012-11-12 12:00:00,29.66,29.71,29.66,29.69,93800.0,18.6617,18.6932,18.6617,18.6806,93800.0
2012-11-12 12:30:00,29.69,29.71,29.63,29.65,159700.0,18.6806,18.6932,18.6429,18.6555,159700.0
2012-11-12 13:00:00,29.65,29.73,29.64,29.68,189500.0,18.6555,18.7058,18.6492,18.6743,189500.0
2012-11-12 13:30:00,29.69,29.71,29.64,29.65,113300.0,18.6806,18.6932,18.6492,18.6555,113300.0
2012-11-12 14:00:00,29.65,29.65,29.56,29.56,77400.0,18.6555,18.6555,18.5988,18.5988,77400.0
2012-11-12 14:30:00,29.56,29.58,29.53,29.56,92100.0,18.5988,18.6114,18.5799,18.5988,92100.0
2012-11-12 15:00:00,29.56,29.59,29.49,29.5,228500.0,18.5988,18.6177,18.5548,18.5611,228500.0
2012-11-12 15:30:00,29.5,29.61,29.5,29.61,458900.0,18.5611,18.6303,18.5611,18.6303,458900.0
2012-11-13 09:30:00,29.59,29.93,29.54,29.86,220200.0,18.6177,18.8316,18.5862,18.7876,220200.0
2012-11-13 10:00:00,29.85,29.89,29.78,29.79,250800.0,18.7813,18.8065,18.7372,18.7435,250800.0
2012-11-13 10:30:00,29.8,30.1,29.8,30.1,197600.0,18.7498,18.9386,18.7498,18.9386,197600.0
2012-11-13 11:00:00,30.1,30.14,30.06,30.14,160100.0,18.9386,18.9638,18.9134,18.9638,160100.0
2012-11-13 11:30:00,30.14,30.15,30.04,30.07,287300.0,18.9638,18.97,18.9008,18.9197,287300.0
2012-11-13 12:00:00,30.08,30.1,30.03,30.04,101900.0,18.926,18.9386,18.8945,18.9008,101900.0
2012-11-13 12:30:00,30.04,30.05,29.9,29.97,132100.0,18.9008,18.9071,18.8127,18.8568,132100.0
2012-11-13 13:00:00,29.97,30.07,29.95,30.03,117300.0,18.8568,18.9197,18.8442,18.8945,117300.0
2012-11-13 13:30:00,30.03,30.08,29.96,30.05,138800.0,18.8945,18.926,18.8505,18.9071,138800.0
2012-11-13 14:00:00,30.05,30.13,30.05,30.12,244300.0,18.9071,18.9575,18.9071,18.9512,244300.0
2012-11-13 14:30:00,30.12,30.12,30.01,30.04,267900.0,18.9512,18.9512,18.882,18.9008,267900.0
2012-11-13 15:00:00,30.05,30.05,29.93,29.93,206300.0,18.9071,18.9071,18.8316,18.8316,206300.0
2012-11-13 15:30:00,29.93,29.94,29.8,29.84,606200.0,18.8316,18.8379,18.7498,18.775,606200.0
2012-11-14 09:30:00,29.84,29.92,29.77,29.84,233300.0,18.775,18.8253,18.731,18.775,233300.0
2012-11-14 10:00:00,29.84,29.88,29.66,29.66,265200.0,18.775,18.8002,18.6617,18.6617,265200.0
2012-11-14 10:30:00,29.66,29.67,29.54,29.56,105000.0,18.6617,18.668,18.5862,18.5988,105000.0
2012-11-14 11:00:00,29.56,29.64,29.5,29.64,128400.0,18.5988,18.6492,18.5611,18.6492,128400.0
2012-11-14 11:30:00,29.64,29.7,29.63,29.66,349600.0,18.6492,18.6869,18.6429,18.6617,349600.0
2012-11-14 12:00:00,29.67,29.67,29.51,29.56,65600.0,18.668,18.668,18.5674,18.5988,65600.0
2012-11-14 12:30:00,29.57,29.71,29.54,29.68,79200.0,18.6051,18.6932,18.5862,18.6743,79200.0
2012-11-14 13:00:00,29.68,29.74,29.68,29.69,144200.0,18.6743,18.7121,18.6743,18.6806,144200.0
2012-11-14 13:30:00,29.69,29.72,29.62,29.62,218200.0,18.6806,18.6995,18.6366,18.6366,218200.0
2012-11-14 14:00:00,29.63,29.66,29.5,29.63,323300.0,18.6429,18.6617,18.5611,18.6429,323300.0
2012-11-14 14:30:00,29.62,29.63,29.49,29.49,166500.0,18.6366,18.6429,18.5548,18.5548,166500.0
2012-11-14 15:00:00,29.5,29.52,29.4,29.46,263600.0,18.5611,18.5737,18.4982,18.5359,263600.0
2012-11-14 15:30:00,29.46,29.49,29.39,29.48,640000.0,18.5359,18.5548,18.4919,18.5485,640000.0
2012-11-15 09:30:00,29.46,29.63,29.4,29.43,271000.0,18.5359,18.6429,18.4982,18.517,271000.0
2012-11-15 10:00:00,29.41,29.47,29.33,29.35,148400.0,18.5044,18.5422,18.4541,18.4667,148400.0
2012-11-15 10:30:00,29.35,29.42,29.3,29.31,194000.0,18.4667,18.5107,18.4352,18.4415,194000.0
2012-11-15 11:00:00,29.3,29.34,29.24,29.24,222100.0,18.4352,18.4604,18.3975,18.3975,222100.0
2012-11-15 11:30:00,29.24,29.31,29.16,29.2,84100.0,18.3975,18.4415,18.3471,18.3723,84100.0
2012-11-15 12:00:00,29.19,29.24,29.11,29.14,93800.0,18.366,18.3975,18.3157,18.3346,93800.0
2012-11-15 12:30:00,29.15,29.23,29.12,29.13,110400.0,18.3409,18.3912,18.322,18.3283,110400.0
2012-11-15 13:00:00,29.13,29.18,29.08,29.1,136300.0,18.3283,18.3597,18.2968,18.3094,136300.0
2012-11-15 13:30:00,29.1,29.19,29.08,29.15,175100.0,18.3094,18.366,18.2968,18.3409,175100.0
2012-11-15 14:00:00,29.15,29.2,29.13,29.17,90400.0,18.3409,18.3723,18.3283,18.3534,90400.0
2012-11-15 14:30:00,29.17,29.18,29.12,29.12,120900.0,18.3534,18.3597,18.322,18.322,120900.0
2012-11-15 15:00:00,29.12,29.17,29.05,29.12,184700.0,18.322,18.3534,18.2779,18.322,184700.0
2012-11-15 15:30:00,29.13,29.32,29.11,29.27,470900.0,18.3283,18.4478,18.3157,18.4164,470900.0
2012-11-16 09:30:00,29.29,29.45,29.22,29.24,426600.0,18.4289,18.5296,18.3849,18.3975,426600.0
2012-11-16 10:00:00,29.24,29.35,29.15,29.3,280300.0,18.3975,18.4667,18.3409,18.4352,280300.0
2012-11-16 10:30:00,29.3,29.34,29.22,29.23,140300.0,18.4352,18.4604,18.3849,18.3912,140300.0
2012-11-16 11:00:00,29.22,29.28,29.2,29.21,227200.0,18.3849,18.4227,18.3723,18.3786,227200.0
2012-11-16 11:30:00,29.2,29.44,29.2,29.38,250600.0,18.3723,18.5233,18.3723,18.4856,250600.0
2012-11-16 12:00:00,29.39,29.41,29.31,29.33,228800.0,18.4919,18.5044,18.4415,18.4541,228800.0
2012-11-16 12:30:00,29.33,29.4,29.29,29.34,173600.0,18.4541,18.4982,18.4289,18.4604,173600.0
2012-11-16 13:00:00,29.34,29.34,29.29,29.29,92500.0,18.4604,18.4604,18.4289,18.4289,92500.0
2012-11-16 13:30:00,29.3,29.34,29.27,29.33,241500.0,18.4352,18.4604,18.4164,18.4541,241500.0
2012-11-16 14:00:00,29.33,29.34,29.25,29.25,386200.0,18.4541,18.4604,18.4038,18.4038,386200.0
2012-11-16 14:30:00,29.26,29.33,29.25,29.32,192400.0,18.4101,18.4541,18.4038,18.4478,192400.0
2012-11-16 15:00:00,29.32,29.36,29.26,29.36,190600.0,18.4478,18.473,18.4101,18.473,190600.0
2012-11-16 15:30:00,29.36,29.46,29.36,29.44,749200.0,18.473,18.5359,18.473,18.5233,749200.0
2012-11-19 09:30:00,29.55,29.63,29.49,29.61,275500.0,18.5925,18.6429,18.5548,18.6303,275500.0
2012-11-19 10:00:00,29.61,29.73,29.57,29.63,294800.0,18.6303,18.7058,18.6051,18.6429,294800.0
2012-11-19 10:30:00,29.63,29.65,29.54,29.58,223500.0,18.6429,18.6555,18.5862,18.6114,223500.0
2012-11-19 11:00:00,29.58,29.68,29.58,29.67,190000.0,18.6114,18.6743,18.6114,18.668,190000.0
2012-11-19 11:30:00,29.66,29.68,29.62,29.65,228600.0,18.6617,18.6743,18.6366,18.6555,228600.0
2012-11-19 12:00:00,29.66,29.69,29.64,29.68,132300.0,18.6617,18.6806,18.6492,18.6743,132300.0
2012-11-19 12:30:00,29.67,29.71,29.65,29.71,80000.0,18.668,18.6932,18.6555,18.6932,80000.0
2012-11-19 13:00:00,29.71,29.82,29.69,29.82,164800.0,18.6932,18.7624,18.6806,18.7624,164800.0
2012-11-19 13:30:00,29.81,29.86,29.8,29.81,290500.0,18.7561,18.7876,18.7498,18.7561,290500.0
2012-11-19 14:00:00,29.81,29.82,29.71,29.71,213700.0,18.7561,18.7624,18.6932,18.6932,213700.0
2012-11-19 14:30:00,29.71,29.77,29.68,29.69,233100.0,18.6932,18.731,18.6743,18.6806,233100.0
2012-11-19 15:00:00,29.7,29.71,29.55,29.55,291600.0,18.6869,18.6932,18.5925,18.5925,291600.0
2012-11-19 15:30:00,29.55,29.78,29.55,29.77,544800.0,18.5925,18.7372,18.5925,18.731,544800.0
2012-11-20 09:30:00,29.8,29.85,29.53,29.57,146300.0,18.7498,18.7813,18.5799,18.6051,146300.0
2012-11-20 10:00:00,29.57,29.57,29.45,29.45,165300.0,18.6051,18.6051,18.5296,18.5296,165300.0
2012-11-20 10:30:00,29.45,29.46,29.4,29.42,253900.0,18.5296,18.5359,18.4982,18.5107,253900.0
2012-11-20 11:00:00,29.42,29.55,29.4,29.54,89800.0,18.5107,18.5925,18.4982,18.5862,89800.0
2012-11-20 11:30:00,29.54,29.55,29.45,29.53,169700.0,18.5862,18.5925,18.5296,18.5799,169700.0
2012-11-20 12:00:00,29.54,29.61,29.53,29.61,100600.0,18.5862,18.6303,18.5799,18.6303,100600.0
2012-11-20 12:30:00,29.6,29.64,29.59,29.6,89000.0,18.624,18.6492,18.6177,18.624,89000.0
2012-11-20 13:00:00,29.59,29.61,29.4,29.41,200600.0,18.6177,18.6303,18.4982,18.5044,200600.0
2012-11-20 13:30:00,29.41,29.53,29.41,29.5,100200.0,18.5044,18.5799,18.5044,18.5611,100200.0
2012-11-20 14:00:00,29.5,29.58,29.47,29.57,96000.0,18.5611,18.6114,18.5422,18.6051,96000.0
2012-11-20 14:30:00,29.57,29.6,29.55,29.58,121100.0,18.6051,18.624,18.5925,18.6114,121100.0
2012-11-20 15:00:00,29.58,29.6,29.56,29.59,118800.0,18.6114,18.624,18.5988,18.6177,118800.0
2012-11-20 15:30:00,29.59,29.63,29.55,29.63,343800.0,18.6177,18.6429,18.5925,18.6429,343800.0
2012-11-21 09:30:00,29.62,29.67,29.51,29.55,133200.0,18.6366,18.668,18.5674,18.5925,133200.0
2012-11-21 10:00:00,29.56,29.56,29.45,29.51,103100.0,18.5988,18.5988,18.5296,18.5674,103100.0
2012-11-21 10:30:00,29.51,29.51,29.44,29.48,95200.0,18.5674,18.5674,18.5233,18.5485,95200.0
2012-11-21 11:00:00,29.49,29.59,29.48,29.53,97600.0,18.5548,18.6177,18.5485,18.5799,97600.0
2012-11-21 11:30:00,29.53,29.6,29.5,29.59,92000.0,18.5799,18.624,18.5611,18.6177,92000.0
2012-11-21 12:00:00,29.59,29.6,29.52,29.55,103700.0,18.6177,18.624,18.5737,18.5925,103700.0
2012-11-21 12:30:00,29.55,29.55,29.45,29.45,106100.0,18.5925,18.5925,18.5296,18.5296,106100.0
2012-11-21 13:00:00,29.45,29.48,29.43,29.45,52900.0,18.5296,18.5485,18.517,18.5296,52900.0
2012-11-21 13:30:00,29.45,29.45,29.2,29.27,349300.0,18.5296,18.5296,18.3723,18.4164,349300.0
2012-11-21 14:00:00,29.26,29.28,29.12,29.17,255100.0,18.4101,18.4227,18.322,18.3534,255100.0
2012-11-21 14:30:00,29.17,29.25,29.1,29.21,150300.0,18.3534,18.4038,18.3094,18.3786,150300.0
2012-11-21 15:00:00,29.21,29.37,29.21,29.3,116100.0,18.3786,18.4793,18.3786,18.4352,116100.0
2012-11-21 15:30:00,29.3,29.44,29.29,29.4,305400.0,18.4352,18.5233,18.4289,18.4982,305400.0
2012-11-23 09:30:00,29.48,29.54,29.14,29.18,141400.0,18.5485,18.5862,18.3346,18.3597,141400.0
2012-11-23 10:00:00,29.18,29.31,29.18,29.29,104400.0,18.3597,18.4415,18.3597,18.4289,104400.0
2012-11-23 10:30:00,29.3,29.3,29.16,29.2,120100.0,18.4352,18.4352,18.3471,18.3723,120100.0
2012-11-23 11:00:00,29.2,29.31,29.2,29.26,82700.0,18.3723,18.4415,18.3723,18.4101,82700.0
2012-11-23 11:30:00,29.26,29.29,29.15,29.18,91500.0,18.4101,18.4289,18.3409,18.3597,91500.0
2012-11-23 12:00:00,29.17,29.19,29.1,29.11,227200.0,18.3534,18.366,18.3094,18.3157,227200.0
2012-11-23 12:30:00,29.11,29.24,29.07,29.24,305600.0,18.3157,18.3975,18.2905,18.3975,305600.0
2012-11-26 09:30:00,29.22,29.61,29.2,29.61,286000.0,18.3849,18.6303,18.3723,18.6303,286000.0
2012-11-26 10:00:00,29.61,29.82,29.59,29.75,324000.0,18.6303,18.7624,18.6177,18.7184,324000.0
2012-11-26 10:30:00,29.75,29.86,29.65,29.72,291800.0,18.7184,18.7876,18.6555,18.6995,291800.0
2012-11-26 11:00:00,29.73,29.75,29.61,29.66,186700.0,18.7058,18.7184,18.6303,18.6617,186700.0
2012-11-26 11:30:00,29.67,29.75,29.66,29.75,126200.0,18.668,18.7184,18.6617,18.7184,126200.0
2012-11-26 12:00:00,29.74,29.76,29.7,29.71,160100.0,18.7121,18.7247,18.6869,18.6932,160100.0
2012-11-26 12:30:00,29.71,29.75,29.63,29.74,114800.0,18.6932,18.7184,18.6429,18.7121,114800.0
2012-11-26 13:00:00,29.74,29.75,29.67,29.69,75500.0,18.7121,18.7184,18.668,18.6806,75500.0
2012-11-26 13:30:00,29.68,29.69,29.62,29.62,60600.0,18.6743,18.6806,18.6366,18.6366,60600.0
2012-11-26 14:00:00,29.63,29.66,29.58,29.6,95000.0,18.6429,18.6617,18.6114,18.624,95000.0
2012-11-26 14:30:00,29.59,29.66,29.58,29.62,76900.0,18.6177,18.6617,18.6114,18.6366,76900.0
2012-11-26 15:00:00,29.63,29.65,29.55,29.58,98800.0,18.6429,18.6555,18.5925,18.6114,98800.0
2012-11-26 15:30:00,29.58,29.71,29.54,29.71,442400.0,18.6114,18.6932,18.5862,18.6932,442400.0
2012-11-27 09:30:00,29.76,29.87,29.68,29.84,104600.0,18.7247,18.7939,18.6743,18.775,104600.0
2012-11-27 10:00:00,29.85,29.9,29.76,29.79,222300.0,18.7813,18.8127,18.7247,18.7435,222300.0
2012-11-27 10:30:00,29.78,29.81,29.7,29.78,167200.0,18.7372,18.7561,18.6869,18.7372,167200.0
2012-11-27 11:00:00,29.78,29.8,29.73,29.79,80500.0,18.7372,18.7498,18.7058,18.7435,80500.0
2012-11-27 11:30:00,29.79,29.84,29.77,29.79,110400.0,18.7435,18.775,18.731,18.7435,110400.0
2012-11-27 12:00:00,29.79,29.84,29.74,29.83,94700.0,18.7435,18.775,18.7121,18.7687,94700.0
2012-11-27 12:30:00,29.82,29.83,29.79,29.82,47900.0,18.7624,18.7687,18.7435,18.7624,47900.0
2012-11-27 13:00:00,29.81,29.84,29.76,29.81,113200.0,18.7561,18.775,18.7247,18.7561,113200.0
2012-11-27 13:30:00,29.8,29.83,29.75,29.76,112300.0,18.7498,18.7687,18.7184,18.7247,112300.0
2012-11-27 14:00:00,29.75,29.81,29.71,29.74,192100.0,18.7184,18.7561,18.6932,18.7121,192100.0
2012-11-27 14:30:00,29.73,29.8,29.67,29.77,137000.0,18.7058,18.7498,18.668,18.731,137000.0
2012-11-27 15:00:00,29.77,29.84,29.74,29.82,181900.0,18.731,18.775,18.7121,18.7624,181900.0
2012-11-27 15:30:00,29.83,29.83,29.7,29.77,447500.0,18.7687,18.7687,18.6869,18.731,447500.0
2012-11-28 09:30:00,29.74,29.77,29.6,29.63,92300.0,18.7121,18.731,18.624,18.6429,92300.0
2012-11-28 10:00:00,29.62,29.67,29.54,29.63,197900.0,18.6366,18.668,18.5862,18.6429,197900.0
2012-11-28 10:30:00,29.63,29.79,29.61,29.72,112200.0,18.6429,18.7435,18.6303,18.6995,112200.0
2012-11-28 11:00:00,29.73,29.76,29.68,29.73,130300.0,18.7058,18.7247,18.6743,18.7058,130300.0
2012-11-28 11:30:00,29.73,29.75,29.66,29.73,108700.0,18.7058,18.7184,18.6617,18.7058,108700.0
2012-11-28 12:00:00,29.73,29.83,29.68,29.81,164500.0,18.7058,18.7687,18.6743,18.7561,164500.0
2012-11-28 12:30:00,29.81,29.87,29.79,29.79,105600.0,18.7561,18.7939,18.7435,18.7435,105600.0
2012-11-28 13:00:00,29.79,29.79,29.72,29.75,84300.0,18.7435,18.7435,18.6995,18.7184,84300.0
2012-11-28 13:30:00,29.75,29.85,29.75,29.82,119300.0,18.7184,18.7813,18.7184,18.7624,119300.0
2012-11-28 14:00:00,29.81,29.87,29.78,29.85,152700.0,18.7561,18.7939,18.7372,18.7813,152700.0
2012-11-28 14:30:00,29.85,29.9,29.83,29.86,140300.0,18.7813,18.8127,18.7687,18.7876,140300.0
2012-11-28 15:00:00,29.86,29.91,29.83,29.91,211500.0,18.7876,18.819,18.7687,18.819,211500.0
2012-11-28 15:30:00,29.9,29.97,29.88,29.96,462700.0,18.8127,18.8568,18.8002,18.8505,462700.0
2012-11-29 09:30:00,30.01,30.01,29.83,29.86,178600.0,18.882,18.882,18.7687,18.7876,178600.0
2012-11-29 10:00:00,29.87,29.93,29.66,29.69,219200.0,18.7939,18.8316,18.6617,18.6806,219200.0
2012-11-29 10:30:00,29.69,29.99,29.68,29.96,152600.0,18.6806,18.8694,18.6743,18.8505,152600.0
2012-11-29 11:00:00,29.96,29.96,29.86,29.9,186000.0,18.8505,18.8505,18.7876,18.8127,186000.0
2012-11-29 11:30:00,29.9,29.92,29.7,29.76,187900.0,18.8127,18.8253,18.6869,18.7247,187900.0
2012-11-29 12:00:00,29.76,29.84,29.72,29.78,163000.0,18.7247,18.775,18.6995,18.7372,163000.0
2012-11-29 12:30:00,29.79,29.84,29.77,29.82,76600.0,18.7435,18.775,18.731,18.7624,76600.0
2012-11-29 13:00:00,29.82,29.86,29.77,29.82,106500.0,18.7624,18.7876,18.731,18.7624,106500.0
2012-11-29 13:30:00,29.82,29.85,29.8,29.82,122000.0,18.7624,18.7813,18.7498,18.7624,122000.0
2012-11-29 14:00:00,29.83,29.87,29.75,29.79,249000.0,18.7687,18.7939,18.7184,18.7435,249000.0
2012-11-29 14:30:00,29.79,29.82,29.76,29.77,125600.0,18.7435,18.7624,18.7247,18.731,125600.0
2012-11-29 15:00:00,29.77,29.83,29.72,29.83,201100.0,18.731,18.7687,18.6995,18.7687,201100.0
2012-11-29 15:30:00,29.82,29.89,29.8,29.89,344300.0,18.7624,18.8065,18.7498,18.8065,344300.0
2012-11-30 09:30:00,29.98,30.05,29.86,30.0,169600.0,18.8631,18.9071,18.7876,18.8757,169600.0
2012-11-30 10:00:00,30.0,30.03,29.93,30.02,204600.0,18.8757,18.8945,18.8316,18.8883,204600.0
2012-11-30 10:30:00,30.02,30.02,29.88,29.93,131800.0,18.8883,18.8883,18.8002,18.8316,131800.0
2012-11-30 11:00:00,29.94,29.98,29.85,29.91,211100.0,18.8379,18.8631,18.7813,18.819,211100.0
2012-11-30 11:30:00,29.91,29.96,29.83,29.92,138000.0,18.819,18.8505,18.7687,18.8253,138000.0
2012-11-30 12:00:00,29.93,30.0,29.92,29.99,125400.0,18.8316,18.8757,18.8253,18.8694,125400.0
2012-11-30 12:30:00,29.99,30.0,29.85,29.89,133600.0,18.8694,18.8757,18.7813,18.8065,133600.0
2012-11-30 13:00:00,29.89,29.98,29.88,29.97,95600.0,18.8065,18.8631,18.8002,18.8568,95600.0
2012-11-30 13:30:00,29.96,29.97,29.88,29.91,97600.0,18.8505,18.8568,18.8002,18.819,97600.0
2012-11-30 14:00:00,29.92,29.98,29.91,29.94,185000.0,18.8253,18.8631,18.819,18.8379,185000.0
2012-11-30 14:30:00,29.93,29.94,29.82,29.88,161800.0,18.8316,18.8379,18.7624,18.8002,161800.0
2012-11-30 15:00:00,29.87,29.93,29.86,29.89,139900.0,18.7939,18.8316,18.7876,18.8065,139900.0
2012-11-30 15:30:00,29.89,30.12,29.88,30.08,692000.0,18.8065,18.9512,18.8002,18.926,692000.0
2012-12-03 09:30:00,30.09,30.14,29.53,29.58,376100.0,18.9323,18.9638,18.5799,18.6114,376100.0
2012-12-03 10:00:00,29.58,29.92,29.54,29.84,176400.0,18.6114,18.8253,18.5862,18.775,176400.0
2012-12-03 10:30:00,29.83,29.9,29.8,29.86,120600.0,18.7687,18.8127,18.7498,18.7876,120600.0
2012-12-03 11:00:00,29.87,29.9,29.81,29.83,127400.0,18.7939,18.8127,18.7561,18.7687,127400.0
2012-12-03 11:30:00,29.84,29.99,29.82,29.99,87900.0,18.775,18.8694,18.7624,18.8694,87900.0
2012-12-03 12:00:00,29.99,29.99,29.93,29.93,77800.0,18.8694,18.8694,18.8316,18.8316,77800.0
2012-12-03 12:30:00,29.93,29.96,29.9,29.94,46100.0,18.8316,18.8505,18.8127,18.8379,46100.0
2012-12-03 13:00:00,29.93,29.94,29.85,29.88,76800.0,18.8316,18.8379,18.7813,18.8002,76800.0
2012-12-03 13:30:00,29.88,29.89,29.8,29.85,79400.0,18.8002,18.8065,18.7498,18.7813,79400.0
2012-12-03 14:00:00,29.85,29.86,29.78,29.84,106300.0,18.7813,18.7876,18.7372,18.775,106300.0
2012-12-03 14:30:00,29.83,29.89,29.78,29.88,74900.0,18.7687,18.8065,18.7372,18.8002,74900.0
2012-12-03 15:00:00,29.89,29.94,29.78,29.87,181700.0,18.8065,18.8379,18.7372,18.7939,181700.0
2012-12-03 15:30:00,29.87,29.94,29.83,29.84,267800.0,18.7939,18.8379,18.7687,18.775,267800.0
2012-12-04 09:30:00,29.91,30.06,29.86,29.98,141500.0,18.819,18.9134,18.7876,18.8631,141500.0
2012-12-04 10:00:00,29.97,30.05,29.93,29.97,193600.0,18.8568,18.9071,18.8316,18.8568,193600.0
2012-12-04 10:30:00,29.98,30.01,29.93,29.96,133800.0,18.8631,18.882,18.8316,18.8505,133800.0
2012-12-04 11:00:00,29.96,30.01,29.95,29.95,91400.0,18.8505,18.882,18.8442,18.8442,91400.0
2012-12-04 11:30:00,29.95,30.0,29.92,29.94,150800.0,18.8442,18.8757,18.8253,18.8379,150800.0
2012-12-04 12:00:00,29.94,29.94,29.83,29.86,188200.0,18.8379,18.8379,18.7687,18.7876,188200.0
2012-12-04 12:30:00,29.86,29.89,29.85,29.88,72400.0,18.7876,18.8065,18.7813,18.8002,72400.0
2012-12-04 13:00:00,29.87,29.88,29.76,29.8,174700.0,18.7939,18.8002,18.7247,18.7498,174700.0
2012-12-04 13:30:00,29.81,29.85,29.78,29.79,81400.0,18.7561,18.7813,18.7372,18.7435,81400.0
2012-12-04 14:00:00,29.79,29.84,29.77,29.81,139000.0,18.7435,18.775,18.731,18.7561,139000.0
2012-12-04 14:30:00,29.81,29.87,29.81,29.84,113900.0,18.7561,18.7939,18.7561,18.775,113900.0
2012-12-04 15:00:00,29.83,29.88,29.79,29.84,153600.0,18.7687,18.8002,18.7435,18.775,153600.0
2012-12-04 15:30:00,29.84,29.87,29.71,29.73,627200.0,18.775,18.7939,18.6932,18.7058,627200.0
2012-12-05 09:30:00,29.47,29.65,29.35,29.45,154900.0,18.7615,18.8761,18.6851,18.7488,154900.0
2012-12-05 10:00:00,29.45,29.5,29.42,29.46,113500.0,18.7488,18.7806,18.7297,18.7552,113500.0
2012-12-05 10:30:00,29.47,29.55,29.43,29.49,129900.0,18.7615,18.8125,18.7361,18.7743,129900.0
2012-12-05 11:00:00,29.49,29.55,29.41,29.54,126900.0,18.7743,18.8125,18.7233,18.8061,126900.0
2012-12-05 11:30:00,29.55,29.69,29.55,29.67,138900.0,18.8125,18.9016,18.8125,18.8889,138900.0
2012-12-05 12:00:00,29.68,29.78,29.68,29.71,122800.0,18.8952,18.9589,18.8952,18.9143,122800.0
2012-12-05 12:30:00,29.72,29.98,29.71,29.87,522600.0,18.9207,19.0862,18.9143,19.0162,522600.0
2012-12-05 13:00:00,29.88,30.04,29.86,29.92,392900.0,19.0226,19.1244,19.0098,19.048,392900.0
2012-12-05 13:30:00,29.93,30.12,29.93,30.1,216600.0,19.0544,19.1753,19.0544,19.1626,216600.0
2012-12-05 14:00:00,30.1,30.22,29.99,30.0,433600.0,19.1626,19.239,19.0926,19.099,433600.0
2012-12-05 14:30:00,30.0,30.2,29.98,30.19,456800.0,19.099,19.2263,19.0862,19.2199,456800.0
2012-12-05 15:00:00,30.18,30.18,30.06,30.17,399700.0,19.2135,19.2135,19.1372,19.2072,399700.0
2012-12-05 15:30:00,30.17,30.18,29.96,30.01,708400.0,19.2072,19.2135,19.0735,19.1053,708400.0
2012-12-06 09:30:00,30.03,30.17,29.99,30.03,109500.0,19.1181,19.2072,19.0926,19.1181,109500.0
2012-12-06 10:00:00,30.04,30.06,29.93,29.96,189200.0,19.1244,19.1372,19.0544,19.0735,189200.0
2012-12-06 10:30:00,29.96,29.98,29.86,29.95,120900.0,19.0735,19.0862,19.0098,19.0671,120900.0
2012-12-06 11:00:00,29.96,30.0,29.92,29.93,116300.0,19.0735,19.099,19.048,19.0544,116300.0
2012-12-06 11:30:00,29.94,30.0,29.88,29.98,183400.0,19.0608,19.099,19.0226,19.0862,183400.0
2012-12-06 12:00:00,29.98,30.0,29.95,29.96,106200.0,19.0862,19.099,19.0671,19.0735,106200.0
2012-12-06 12:30:00,29.96,29.97,29.85,29.87,82800.0,19.0735,19.0799,19.0035,19.0162,82800.0
2012-12-06 13:00:00,29.87,29.98,29.87,29.98,142700.0,19.0162,19.0862,19.0162,19.0862,142700.0
2012-12-06 13:30:00,29.98,30.0,29.95,29.99,132900.0,19.0862,19.099,19.0671,19.0926,132900.0
2012-12-06 14:00:00,29.99,29.99,29.88,29.95,111000.0,19.0926,19.0926,19.0226,19.0671,111000.0
2012-12-06 14:30:00,29.94,30.0,29.93,29.97,141400.0,19.0608,19.099,19.0544,19.0799,141400.0
2012-12-06 15:00:00,29.97,29.98,29.91,29.98,286900.0,19.0799,19.0862,19.0417,19.0862,286900.0
2012-12-06 15:30:00,29.98,30.0,29.91,29.95,630800.0,19.0862,19.099,19.0417,19.0671,630800.0
2012-12-07 09:30:00,29.97,30.07,29.86,30.05,176000.0,19.0799,19.1435,19.0098,19.1308,176000.0
2012-12-07 10:00:00,30.05,30.06,29.98,30.0,143100.0,19.1308,19.1372,19.0862,19.099,143100.0
2012-12-07 10:30:00,30.0,30.06,29.97,30.02,122700.0,19.099,19.1372,19.0799,19.1117,122700.0
2012-12-07 11:00:00,30.03,30.05,29.94,30.03,184600.0,19.1181,19.1308,19.0608,19.1181,184600.0
2012-12-07 11:30:00,30.04,30.07,30.01,30.05,216800.0,19.1244,19.1435,19.1053,19.1308,216800.0
2012-12-07 12:00:00,30.05,30.07,30.02,30.07,123100.0,19.1308,19.1435,19.1117,19.1435,123100.0
2012-12-07 12:30:00,30.07,30.07,29.96,29.98,91900.0,19.1435,19.1435,19.0735,19.0862,91900.0
2012-12-07 13:00:00,29.98,30.02,29.94,29.98,89200.0,19.0862,19.1117,19.0608,19.0862,89200.0
2012-12-07 13:30:00,29.98,29.99,29.94,29.96,67500.0,19.0862,19.0926,19.0608,19.0735,67500.0
2012-12-07 14:00:00,29.95,30.0,29.94,29.98,144700.0,19.0671,19.099,19.0608,19.0862,144700.0
2012-12-07 14:30:00,29.98,30.01,29.95,29.97,84900.0,19.0862,19.1053,19.0671,19.0799,84900.0
2012-12-07 15:00:00,29.97,30.0,29.96,29.99,132000.0,19.0799,19.099,19.0735,19.0926,132000.0
2012-12-07 15:30:00,30.0,30.07,29.99,30.07,333300.0,19.099,19.1435,19.0926,19.1435,333300.0
2012-12-10 09:30:00,30.37,30.37,29.98,30.02,118900.0,19.3345,19.3345,19.0862,19.1117,118900.0
2012-12-10 10:00:00,30.03,30.07,29.96,29.96,109400.0,19.1181,19.1435,19.0735,19.0735,109400.0
2012-12-10 10:30:00,29.96,30.01,29.92,29.98,93200.0,19.0735,19.1053,19.048,19.0862,93200.0
2012-12-10 11:00:00,29.97,30.01,29.92,29.97,118800.0,19.0799,19.1053,19.048,19.0799,118800.0
2012-12-10 11:30:00,29.98,30.09,29.96,30.05,148700.0,19.0862,19.1563,19.0735,19.1308,148700.0
2012-12-10 12:00:00,30.05,30.09,30.04,30.06,73900.0,19.1308,19.1563,19.1244,19.1372,73900.0
2012-12-10 12:30:00,30.06,30.09,30.05,30.07,52600.0,19.1372,19.1563,19.1308,19.1435,52600.0
2012-12-10 13:00:00,30.08,30.09,30.04,30.06,81400.0,19.1499,19.1563,19.1244,19.1372,81400.0
2012-12-10 13:30:00,30.06,30.09,30.05,30.08,82200.0,19.1372,19.1563,19.1308,19.1499,82200.0
2012-12-10 14:00:00,30.09,30.12,30.07,30.1,86900.0,19.1563,19.1753,19.1435,19.1626,86900.0
2012-12-10 14:30:00,30.09,30.1,30.05,30.09,266500.0,19.1563,19.1626,19.1308,19.1563,266500.0
2012-12-10 15:00:00,30.09,30.11,30.05,30.05,156000.0,19.1563,19.169,19.1308,19.1308,156000.0
2012-12-10 15:30:00,30.05,30.11,30.05,30.08,367800.0,19.1308,19.169,19.1308,19.1499,367800.0
2012-12-11 09:30:00,30.09,30.3,30.06,30.3,156700.0,19.1563,19.2899,19.1372,19.2899,156700.0
2012-12-11 10:00:00,30.3,30.39,30.3,30.36,153900.0,19.2899,19.3472,19.2899,19.3281,153900.0
2012-12-11 10:30:00,30.35,30.41,30.3,30.31,175400.0,19.3218,19.36,19.2899,19.2963,175400.0
2012-12-11 11:00:00,30.32,30.38,30.28,30.35,287500.0,19.3027,19.3409,19.2772,19.3218,287500.0
2012-12-11 11:30:00,30.35,30.39,30.29,30.32,170500.0,19.3218,19.3472,19.2836,19.3027,170500.0
2012-12-11 12:00:00,30.33,30.35,30.28,30.29,122900.0,19.309,19.3218,19.2772,19.2836,122900.0
2012-12-11 12:30:00,30.3,30.41,30.28,30.41,118500.0,19.2899,19.36,19.2772,19.36,118500.0
2012-12-11 13:00:00,30.41,30.43,30.35,30.36,92100.0,19.36,19.3727,19.3218,19.3281,92100.0
2012-12-11 13:30:00,30.37,30.37,30.29,30.3,71600.0,19.3345,19.3345,19.2836,19.2899,71600.0
2012-12-11 14:00:00,30.29,30.32,30.25,30.25,113200.0,19.2836,19.3027,19.2581,19.2581,113200.0
2012-12-11 14:30:00,30.25,30.3,30.24,30.25,89400.0,19.2581,19.2899,19.2517,19.2581,89400.0
2012-12-11 15:00:00,30.26,30.26,30.15,30.18,200700.0,19.2645,19.2645,19.1944,19.2135,200700.0
2012-12-11 15:30:00,30.19,30.27,30.17,30.26,470900.0,19.2199,19.2708,19.2072,19.2645,470900.0
2012-12-12 09:30:00,30.24,30.46,30.24,30.42,162200.0,19.2517,19.3918,19.2517,19.3663,162200.0
2012-12-12 10:00:00,30.42,30.44,30.34,30.37,82500.0,19.3663,19.3791,19.3154,19.3345,82500.0
2012-12-12 10:30:00,30.38,30.39,30.35,30.39,79400.0,19.3409,19.3472,19.3218,19.3472,79400.0
2012-12-12 11:00:00,30.39,30.48,30.37,30.45,108400.0,19.3472,19.4045,19.3345,19.3854,108400.0
2012-12-12 11:30:00,30.44,30.47,30.42,30.43,109900.0,19.3791,19.3982,19.3663,19.3727,109900.0
2012-12-12 12:00:00,30.43,30.49,30.4,30.43,121900.0,19.3727,19.4109,19.3536,19.3727,121900.0
2012-12-12 12:30:00,30.44,30.54,30.38,30.52,121000.0,19.3791,19.4427,19.3409,19.43,121000.0
2012-12-12 13:00:00,30.53,30.57,30.49,30.52,136700.0,19.4364,19.4618,19.4109,19.43,136700.0
2012-12-12 13:30:00,30.51,30.53,30.43,30.47,98100.0,19.4236,19.4364,19.3727,19.3982,98100.0
2012-12-12 14:00:00,30.48,30.5,30.4,30.43,87300.0,19.4045,19.4173,19.3536,19.3727,87300.0
2012-12-12 14:30:00,30.43,30.46,30.4,30.43,129200.0,19.3727,19.3918,19.3536,19.3727,129200.0
2012-12-12 15:00:00,30.43,30.44,30.28,30.31,119100.0,19.3727,19.3791,19.2772,19.2963,119100.0
2012-12-12 15:30:00,30.31,30.34,30.26,30.29,458000.0,19.2963,19.3154,19.2645,19.2836,458000.0
2012-12-13 09:30:00,30.24,30.3,30.15,30.16,74800.0,19.2517,19.2899,19.1944,19.2008,74800.0
2012-12-13 10:00:00,30.18,30.25,30.13,30.13,143000.0,19.2135,19.2581,19.1817,19.1817,143000.0
2012-12-13 10:30:00,30.13,30.22,30.12,30.15,182400.0,19.1817,19.239,19.1753,19.1944,182400.0
2012-12-13 11:00:00,30.15,30.15,30.02,30.06,152000.0,19.1944,19.1944,19.1117,19.1372,152000.0
2012-12-13 11:30:00,30.06,30.11,30.04,30.11,164000.0,19.1372,19.169,19.1244,19.169,164000.0
2012-12-13 12:00:00,30.11,30.17,30.09,30.11,84800.0,19.169,19.2072,19.1563,19.169,84800.0
2012-12-13 12:30:00,30.1,30.13,30.04,30.07,76000.0,19.1626,19.1817,19.1244,19.1435,76000.0
2012-12-13 13:00:00,30.08,30.08,29.97,30.03,91500.0,19.1499,19.1499,19.0799,19.1181,91500.0
2012-12-13 13:30:00,30.04,30.04,29.98,30.0,54400.0,19.1244,19.1244,19.0862,19.099,54400.0
2012-12-13 14:00:00,30.01,30.04,29.94,30.03,103300.0,19.1053,19.1244,19.0608,19.1181,103300.0
2012-12-13 14:30:00,30.02,30.03,29.97,30.02,89300.0,19.1117,19.1181,19.0799,19.1117,89300.0
2012-12-13 15:00:00,30.03,30.05,29.97,30.05,93600.0,19.1181,19.1308,19.0799,19.1308,93600.0
2012-12-13 15:30:00,30.05,30.18,30.04,30.12,263600.0,19.1308,19.2135,19.1244,19.1753,263600.0
2012-12-14 09:30:00,30.1,30.17,30.09,30.13,105300.0,19.1626,19.2072,19.1563,19.1817,105300.0
2012-12-14 10:00:00,30.13,30.19,30.1,30.16,196700.0,19.1817,19.2199,19.1626,19.2008,196700.0
2012-12-14 10:30:00,30.15,30.18,30.05,30.05,123400.0,19.1944,19.2135,19.1308,19.1308,123400.0
2012-12-14 11:00:00,30.05,30.12,30.01,30.08,97700.0,19.1308,19.1753,19.1053,19.1499,97700.0
2012-12-14 11:30:00,30.08,30.1,30.0,30.06,136400.0,19.1499,19.1626,19.099,19.1372,136400.0
2012-12-14 12:00:00,30.06,30.07,30.0,30.05,71600.0,19.1372,19.1435,19.099,19.1308,71600.0
2012-12-14 12:30:00,30.05,30.05,30.02,30.04,44000.0,19.1308,19.1308,19.1117,19.1244,44000.0
2012-12-14 13:00:00,30.05,30.06,30.02,30.05,59400.0,19.1308,19.1372,19.1117,19.1308,59400.0
2012-12-14 13:30:00,30.05,30.12,30.04,30.06,103000.0,19.1308,19.1753,19.1244,19.1372,103000.0
2012-12-14 14:00:00,30.07,30.11,30.06,30.07,100600.0,19.1435,19.169,19.1372,19.1435,100600.0
2012-12-14 14:30:00,30.07,30.09,30.02,30.05,69000.0,19.1435,19.1563,19.1117,19.1308,69000.0
2012-12-14 15:00:00,30.04,30.07,30.0,30.05,84600.0,19.1244,19.1435,19.099,19.1308,84600.0
2012-12-14 15:30:00,30.05,30.08,30.0,30.05,370300.0,19.1308,19.1499,19.099,19.1308,370300.0
2012-12-17 09:30:00,30.12,30.37,30.12,30.35,162400.0,19.1753,19.3345,19.1753,19.3218,162400.0
2012-12-17 10:00:00,30.36,30.55,30.34,30.53,185900.0,19.3281,19.4491,19.3154,19.4364,185900.0
2012-12-17 10:30:00,30.53,30.65,30.44,30.46,336600.0,19.4364,19.5128,19.3791,19.3918,336600.0
2012-12-17 11:00:00,30.46,30.53,30.42,30.45,144200.0,19.3918,19.4364,19.3663,19.3854,144200.0
2012-12-17 11:30:00,30.44,30.5,30.41,30.44,134800.0,19.3791,19.4173,19.36,19.3791,134800.0
2012-12-17 12:00:00,30.43,30.53,30.42,30.5,81500.0,19.3727,19.4364,19.3663,19.4173,81500.0
2012-12-17 12:30:00,30.51,30.51,30.44,30.46,59200.0,19.4236,19.4236,19.3791,19.3918,59200.0
2012-12-17 13:00:00,30.46,30.6,30.45,30.58,119000.0,19.3918,19.4809,19.3854,19.4682,119000.0
2012-12-17 13:30:00,30.58,30.62,30.52,30.55,130800.0,19.4682,19.4937,19.43,19.4491,130800.0
2012-12-17 14:00:00,30.56,30.65,30.54,30.61,181900.0,19.4555,19.5128,19.4427,19.4873,181900.0
2012-12-17 14:30:00,30.61,30.65,30.56,30.63,119000.0,19.4873,19.5128,19.4555,19.5,119000.0
2012-12-17 15:00:00,30.63,30.64,30.54,30.54,131000.0,19.5,19.5064,19.4427,19.4427,131000.0
2012-12-17 15:30:00,30.54,30.65,30.54,30.65,483700.0,19.4427,19.5128,19.4427,19.5128,483700.0
2012-12-18 09:30:00,30.59,30.71,30.51,30.7,211500.0,19.4746,19.551,19.4236,19.5446,211500.0
2012-12-18 10:00:00,30.69,30.75,30.67,30.75,111500.0,19.5382,19.5764,19.5255,19.5764,111500.0
2012-12-18 10:30:00,30.75,30.93,30.74,30.88,216900.0,19.5764,19.691,19.5701,19.6592,216900.0
2012-12-18 11:00:00,30.89,30.94,30.85,30.87,113400.0,19.6656,19.6974,19.6401,19.6528,113400.0
2012-12-18 11:30:00,30.87,30.93,30.84,30.85,146500.0,19.6528,19.691,19.6337,19.6401,146500.0
2012-12-18 12:00:00,30.86,30.88,30.84,30.86,115300.0,19.6465,19.6592,19.6337,19.6465,115300.0
2012-12-18 12:30:00,30.85,30.99,30.85,30.94,114700.0,19.6401,19.7292,19.6401,19.6974,114700.0
2012-12-18 13:00:00,30.93,30.99,30.92,30.94,140000.0,19.691,19.7292,19.6847,19.6974,140000.0
2012-12-18 13:30:00,30.94,30.99,30.85,30.91,253700.0,19.6974,19.7292,19.6401,19.6783,253700.0
2012-12-18 14:00:00,30.92,30.93,30.85,30.88,90300.0,19.6847,19.691,19.6401,19.6592,90300.0
2012-12-18 14:30:00,30.88,30.93,30.86,30.89,101700.0,19.6592,19.691,19.6465,19.6656,101700.0
2012-12-18 15:00:00,30.88,30.91,30.83,30.85,131700.0,19.6592,19.6783,19.6274,19.6401,131700.0
2012-12-18 15:30:00,30.84,31.0,30.82,30.97,588300.0,19.6337,19.7356,19.621,19.7165,588300.0
2012-12-19 09:30:00,30.97,31.0,30.79,30.86,276600.0,19.7165,19.7356,19.6019,19.6465,276600.0
2012-12-19 10:00:00,30.85,30.91,30.85,30.88,247100.0,19.6401,19.6783,19.6401,19.6592,247100.0
2012-12-19 10:30:00,30.89,30.98,30.84,30.94,223600.0,19.6656,19.7229,19.6337,19.6974,223600.0
2012-12-19 11:00:00,30.95,30.97,30.87,30.92,135900.0,19.7038,19.7165,19.6528,19.6847,135900.0
2012-12-19 11:30:00,30.93,30.99,30.9,30.97,174400.0,19.691,19.7292,19.6719,19.7165,174400.0
2012-12-19 12:00:00,30.96,30.97,30.93,30.96,97500.0,19.7101,19.7165,19.691,19.7101,97500.0
2012-12-19 12:30:00,30.96,30.98,30.91,30.91,105000.0,19.7101,19.7229,19.6783,19.6783,105000.0
2012-12-19 13:00:00,30.92,30.95,30.89,30.95,73500.0,19.6847,19.7038,19.6656,19.7038,73500.0
2012-12-19 13:30:00,30.95,30.95,30.9,30.92,61400.0,19.7038,19.7038,19.6719,19.6847,61400.0
2012-12-19 14:00:00,30.93,30.94,30.85,30.89,166200.0,19.691,19.6974,19.6401,19.6656,166200.0
2012-12-19 14:30:00,30.89,30.89,30.81,30.84,102700.0,19.6656,19.6656,19.6146,19.6337,102700.0
2012-12-19 15:00:00,30.84,30.89,30.82,30.88,140900.0,19.6337,19.6656,19.621,19.6592,140900.0
2012-12-19 15:30:00,30.88,30.89,30.75,30.75,308600.0,19.6592,19.6656,19.5764,19.5764,308600.0
2012-12-20 09:30:00,30.81,30.87,30.62,30.65,93000.0,19.6146,19.6528,19.4937,19.5128,93000.0
2012-12-20 10:00:00,30.65,30.79,30.63,30.73,106800.0,19.5128,19.6019,19.5,19.5637,106800.0
2012-12-20 10:30:00,30.73,30.75,30.68,30.7,66800.0,19.5637,19.5764,19.5319,19.5446,66800.0
2012-12-20 11:00:00,30.7,30.73,30.59,30.62,86900.0,19.5446,19.5637,19.4746,19.4937,86900.0
2012-12-20 11:30:00,30.62,30.64,30.56,30.57,101800.0,19.4937,19.5064,19.4555,19.4618,101800.0
2012-12-20 12:00:00,30.57,30.62,30.57,30.62,89600.0,19.4618,19.4937,19.4618,19.4937,89600.0
2012-12-20 12:30:00,30.61,30.64,30.61,30.63,63900.0,19.4873,19.5064,19.4873,19.5,63900.0
2012-12-20 13:00:00,30.64,30.7,30.62,30.7,53100.0,19.5064,19.5446,19.4937,19.5446,53100.0
2012-12-20 13:30:00,30.69,30.74,30.65,30.71,81000.0,19.5382,19.5701,19.5128,19.551,81000.0
2012-12-20 14:00:00,30.71,30.74,30.69,30.74,60700.0,19.551,19.5701,19.5382,19.5701,60700.0
2012-12-20 14:30:00,30.74,30.78,30.72,30.77,73800.0,19.5701,19.5955,19.5573,19.5892,73800.0
2012-12-20 15:00:00,30.77,30.8,30.76,30.78,105300.0,19.5892,19.6083,19.5828,19.5955,105300.0
2012-12-20 15:30:00,30.77,30.81,30.72,30.81,272800.0,19.5892,19.6146,19.5573,19.6146,272800.0
2012-12-21 09:30:00,30.76,30.87,30.55,30.74,1033800.0,19.5828,19.6528,19.4491,19.5701,1033800.0
2012-12-21 10:00:00,30.74,30.79,30.7,30.71,155700.0,19.5701,19.6019,19.5446,19.551,155700.0
2012-12-21 10:30:00,30.71,30.73,30.56,30.59,89200.0,19.551,19.5637,19.4555,19.4746,89200.0
2012-12-21 11:00:00,30.58,30.61,30.51,30.56,98300.0,19.4682,19.4873,19.4236,19.4555,98300.0
2012-12-21 11:30:00,30.55,30.58,30.46,30.53,104600.0,19.4491,19.4682,19.3918,19.4364,104600.0
2012-12-21 12:00:00,30.53,30.55,30.49,30.51,63100.0,19.4364,19.4491,19.4109,19.4236,63100.0
2012-12-21 12:30:00,30.52,30.64,30.52,30.64,682600.0,19.43,19.5064,19.43,19.5064,682600.0
2012-12-21 13:00:00,30.63,30.66,30.56,30.6,58400.0,19.5,19.5191,19.4555,19.4809,58400.0
2012-12-21 13:30:00,30.61,30.75,30.59,30.75,79500.0,19.4873,19.5764,19.4746,19.5764,79500.0
2012-12-21 14:00:00,30.75,30.8,30.74,30.77,67900.0,19.5764,19.6083,19.5701,19.5892,67900.0
2012-12-21 14:30:00,30.75,30.75,30.64,30.73,112000.0,19.5764,19.5764,19.5064,19.5637,112000.0
2012-12-21 15:00:00,30.74,30.76,30.7,30.74,77000.0,19.5701,19.5828,19.5446,19.5701,77000.0
2012-12-21 15:30:00,30.74,30.79,30.71,30.75,473900.0,19.5701,19.6019,19.551,19.5764,473900.0
2012-12-24 09:30:00,30.66,30.66,30.37,30.39,100200.0,19.5191,19.5191,19.3345,19.3472,100200.0
2012-12-24 10:00:00,30.39,30.48,30.39,30.43,44800.0,19.3472,19.4045,19.3472,19.3727,44800.0
2012-12-24 10:30:00,30.44,30.56,30.44,30.46,97900.0,19.3791,19.4555,19.3791,19.3918,97900.0
2012-12-24 11:00:00,30.46,30.5,30.45,30.45,38600.0,19.3918,19.4173,19.3854,19.3854,38600.0
2012-12-24 11:30:00,30.46,30.49,30.42,30.45,78800.0,19.3918,19.4109,19.3663,19.3854,78800.0
2012-12-24 12:00:00,30.45,30.47,30.43,30.44,59600.0,19.3854,19.3982,19.3727,19.3791,59600.0
2012-12-24 12:30:00,30.44,30.57,30.44,30.54,136400.0,19.3791,19.4618,19.3791,19.4427,136400.0
2012-12-26 09:30:00,30.58,30.7,30.46,30.52,115200.0,19.4682,19.5446,19.3918,19.43,115200.0
2012-12-26 10:00:00,30.53,30.58,30.48,30.51,97100.0,19.4364,19.4682,19.4045,19.4236,97100.0
2012-12-26 10:30:00,30.52,30.55,30.47,30.55,48200.0,19.43,19.4491,19.3982,19.4491,48200.0
2012-12-26 11:00:00,30.54,30.59,30.51,30.52,128100.0,19.4427,19.4746,19.4236,19.43,128100.0
2012-12-26 11:30:00,30.52,30.55,30.37,30.43,136500.0,19.43,19.4491,19.3345,19.3727,136500.0
2012-12-26 12:00:00,30.43,30.46,30.41,30.42,46700.0,19.3727,19.3918,19.36,19.3663,46700.0
2012-12-26 12:30:00,30.42,30.49,30.39,30.46,62900.0,19.3663,19.4109,19.3472,19.3918,62900.0
2012-12-26 13:00:00,30.45,30.51,30.44,30.51,60900.0,19.3854,19.4236,19.3791,19.4236,60900.0
2012-12-26 13:30:00,30.51,30.51,30.35,30.36,87000.0,19.4236,19.4236,19.3218,19.3281,87000.0
2012-12-26 14:00:00,30.36,30.39,30.29,30.32,119000.0,19.3281,19.3472,19.2836,19.3027,119000.0
2012-12-26 14:30:00,30.32,30.38,30.27,30.37,94300.0,19.3027,19.3409,19.2708,19.3345,94300.0
2012-12-26 15:00:00,30.38,30.4,30.3,30.38,101800.0,19.3409,19.3536,19.2899,19.3409,101800.0
2012-12-26 15:30:00,30.38,30.39,30.29,30.33,383300.0,19.3409,19.3472,19.2836,19.309,383300.0
2012-12-27 09:30:00,30.26,30.39,30.22,30.29,155700.0,19.2645,19.3472,19.239,19.2836,155700.0
2012-12-27 10:00:00,30.29,30.3,29.99,30.12,202000.0,19.2836,19.2899,19.0926,19.1753,202000.0
2012-12-27 10:30:00,30.12,30.14,30.0,30.07,180700.0,19.1753,19.1881,19.099,19.1435,180700.0
2012-12-27 11:00:00,30.07,30.11,29.98,30.03,159300.0,19.1435,19.169,19.0862,19.1181,159300.0
2012-12-27 11:30:00,30.03,30.11,30.0,30.1,121900.0,19.1181,19.169,19.099,19.1626,121900.0
2012-12-27 12:00:00,30.1,30.1,29.94,29.96,127900.0,19.1626,19.1626,19.0608,19.0735,127900.0
2012-12-27 12:30:00,29.96,30.02,29.89,30.02,116800.0,19.0735,19.1117,19.0289,19.1117,116800.0
2012-12-27 13:00:00,30.01,30.07,29.93,29.98,91300.0,19.1053,19.1435,19.0544,19.0862,91300.0
2012-12-27 13:30:00,29.99,30.01,29.94,29.96,116200.0,19.0926,19.1053,19.0608,19.0735,116200.0
2012-12-27 14:00:00,29.95,29.99,29.93,29.95,198900.0,19.0671,19.0926,19.0544,19.0671,198900.0
2012-12-27 14:30:00,29.95,30.16,29.92,30.06,265200.0,19.0671,19.2008,19.048,19.1372,265200.0
2012-12-27 15:00:00,30.07,30.32,30.06,30.24,318000.0,19.1435,19.3027,19.1372,19.2517,318000.0
2012-12-27 15:30:00,30.23,30.37,30.22,30.26,460100.0,19.2454,19.3345,19.239,19.2645,460100.0
2012-12-28 09:30:00,30.15,30.19,30.03,30.08,88900.0,19.1944,19.2199,19.1181,19.1499,88900.0
2012-12-28 10:00:00,30.08,30.18,30.03,30.1,210100.0,19.1499,19.2135,19.1181,19.1626,210100.0
2012-12-28 10:30:00,30.09,30.37,30.07,30.23,410900.0,19.1563,19.3345,19.1435,19.2454,410900.0
2012-12-28 11:00:00,30.23,30.26,30.16,30.22,106700.0,19.2454,19.2645,19.2008,19.239,106700.0
2012-12-28 11:30:00,30.22,30.23,30.15,30.16,89500.0,19.239,19.2454,19.1944,19.2008,89500.0
2012-12-28 12:00:00,30.16,30.21,30.13,30.21,153700.0,19.2008,19.2326,19.1817,19.2326,153700.0
2012-12-28 12:30:00,30.2,30.25,30.18,30.2,97400.0,19.2263,19.2581,19.2135,19.2263,97400.0
2012-12-28 13:00:00,30.21,30.24,30.12,30.12,90100.0,19.2326,19.2517,19.1753,19.1753,90100.0
2012-12-28 13:30:00,30.13,30.13,30.03,30.05,65500.0,19.1817,19.1817,19.1181,19.1308,65500.0
2012-12-28 14:00:00,30.06,30.08,29.99,30.01,85300.0,19.1372,19.1499,19.0926,19.1053,85300.0
2012-12-28 14:30:00,30.01,30.04,30.01,30.03,38600.0,19.1053,19.1244,19.1053,19.1181,38600.0
2012-12-28 15:00:00,30.03,30.11,30.01,30.07,98900.0,19.1181,19.169,19.1053,19.1435,98900.0
2012-12-28 15:30:00,30.07,30.1,29.94,29.95,513500.0,19.1435,19.1626,19.0608,19.0671,513500.0
2012-12-31 09:30:00,29.96,29.96,29.78,29.94,297500.0,19.0735,19.0735,18.9589,19.0608,297500.0
2012-12-31 10:00:00,29.92,30.07,29.84,30.01,178800.0,19.048,19.1435,18.9971,19.1053,178800.0
2012-12-31 10:30:00,30.01,30.08,29.97,30.06,206300.0,19.1053,19.1499,19.0799,19.1372,206300.0
2012-12-31 11:00:00,30.07,30.12,30.04,30.08,238300.0,19.1435,19.1753,19.1244,19.1499,238300.0
2012-12-31 11:30:00,30.08,30.1,29.9,29.93,155000.0,19.1499,19.1626,19.0353,19.0544,155000.0
2012-12-31 12:00:00,29.93,29.97,29.89,29.94,74600.0,19.0544,19.0799,19.0289,19.0608,74600.0
2012-12-31 12:30:00,29.95,30.16,29.93,30.06,193200.0,19.0671,19.2008,19.0544,19.1372,193200.0
2012-12-31 13:00:00,30.06,30.16,30.0,30.13,282300.0,19.1372,19.2008,19.099,19.1817,282300.0
2012-12-31 13:30:00,30.13,30.25,30.09,30.2,273100.0,19.1817,19.2581,19.1563,19.2263,273100.0
2012-12-31 14:00:00,30.17,30.28,30.13,30.25,754300.0,19.2072,19.2772,19.1817,19.2581,754300.0
2012-12-31 14:30:00,30.25,30.33,30.19,30.31,163800.0,19.2581,19.309,19.2199,19.2963,163800.0
2012-12-31 15:00:00,30.31,30.37,30.21,30.35,456300.0,19.2963,19.3345,19.2326,19.3218,456300.0
2012-12-31 15:30:00,30.35,30.66,30.34,30.6,920900.0,19.3218,19.5191,19.3154,19.4809,920900.0
2013-01-02 09:30:00,30.9,31.05,30.84,31.0,254100.0,19.6719,19.7674,19.6337,19.7356,254100.0
2013-01-02 10:00:00,31.0,31.15,30.89,30.94,231200.0,19.7356,19.8311,19.6656,19.6974,231200.0
2013-01-02 10:30:00,30.94,30.97,30.86,30.9,132000.0,19.6974,19.7165,19.6465,19.6719,132000.0
2013-01-02 11:00:00,30.91,30.92,30.83,30.85,156500.0,19.6783,19.6847,19.6274,19.6401,156500.0
2013-01-02 11:30:00,30.84,30.89,30.79,30.88,145300.0,19.6337,19.6656,19.6019,19.6592,145300.0
2013-01-02 12:00:00,30.88,30.89,30.8,30.82,103600.0,19.6592,19.6656,19.6083,19.621,103600.0
2013-01-02 12:30:00,30.82,30.82,30.74,30.75,58700.0,19.621,19.621,19.5701,19.5764,58700.0
2013-01-02 13:00:00,30.75,30.8,30.73,30.78,79500.0,19.5764,19.6083,19.5637,19.5955,79500.0
2013-01-02 13:30:00,30.77,30.78,30.74,30.76,146900.0,19.5892,19.5955,19.5701,19.5828,146900.0
2013-01-02 14:00:00,30.75,30.79,30.73,30.74,173500.0,19.5764,19.6019,19.5637,19.5701,173500.0
2013-01-02 14:30:00,30.74,30.74,30.68,30.69,238200.0,19.5701,19.5701,19.5319,19.5382,238200.0
2013-01-02 15:00:00,30.7,30.74,30.69,30.72,219700.0,19.5446,19.5701,19.5382,19.5573,219700.0
2013-01-02 15:30:00,30.72,30.94,30.71,30.92,553400.0,19.5573,19.6974,19.551,19.6847,553400.0
2013-01-03 09:30:00,30.99,31.08,30.86,30.93,165000.0,19.7292,19.7865,19.6465,19.691,165000.0
2013-01-03 10:00:00,30.94,30.94,30.86,30.94,106600.0,19.6974,19.6974,19.6465,19.6974,106600.0
2013-01-03 10:30:00,30.93,30.96,30.86,30.9,55000.0,19.691,19.7101,19.6465,19.6719,55000.0
2013-01-03 11:00:00,30.9,31.04,30.89,31.03,148900.0,19.6719,19.7611,19.6656,19.7547,148900.0
2013-01-03 11:30:00,31.02,31.11,31.02,31.07,140500.0,19.7483,19.8056,19.7483,19.7801,140500.0
2013-01-03 12:00:00,31.07,31.13,31.05,31.1,89500.0,19.7801,19.8183,19.7674,19.7992,89500.0
2013-01-03 12:30:00,31.1,31.12,31.04,31.08,70700.0,19.7992,19.812,19.7611,19.7865,70700.0
2013-01-03 13:00:00,31.08,31.1,31.03,31.05,72700.0,19.7865,19.7992,19.7547,19.7674,72700.0
2013-01-03 13:30:00,31.05,31.07,31.01,31.04,67200.0,19.7674,19.7801,19.742,19.7611,67200.0
2013-01-03 14:00:00,31.03,31.04,30.92,30.93,109500.0,19.7547,19.7611,19.6847,19.691,109500.0
2013-01-03 14:30:00,30.94,30.99,30.9,30.95,78900.0,19.6974,19.7292,19.6719,19.7038,78900.0
2013-01-03 15:00:00,30.95,30.97,30.89,30.93,111000.0,19.7038,19.7165,19.6656,19.691,111000.0
2013-01-03 15:30:00,30.92,30.94,30.85,30.92,387700.0,19.6847,19.6974,19.6401,19.6847,387700.0
2013-01-04 09:30:00,30.96,31.09,30.93,30.98,70000.0,19.7101,19.7929,19.691,19.7229,70000.0
2013-01-04 10:00:00,30.97,31.05,30.95,31.03,113900.0,19.7165,19.7674,19.7038,19.7547,113900.0
2013-01-04 10:30:00,31.03,31.07,30.93,30.95,175600.0,19.7547,19.7801,19.691,19.7038,175600.0
2013-01-04 11:00:00,30.96,31.03,30.95,31.0,47900.0,19.7101,19.7547,19.7038,19.7356,47900.0
2013-01-04 11:30:00,31.0,31.05,30.99,30.99,66500.0,19.7356,19.7674,19.7292,19.7292,66500.0
2013-01-04 12:00:00,30.99,31.02,30.97,31.01,49300.0,19.7292,19.7483,19.7165,19.742,49300.0
2013-01-04 12:30:00,31.0,31.01,30.97,30.99,59700.0,19.7356,19.742,19.7165,19.7292,59700.0
2013-01-04 13:00:00,31.0,31.03,30.98,31.01,60400.0,19.7356,19.7547,19.7229,19.742,60400.0
2013-01-04 13:30:00,31.0,31.07,30.97,31.07,180100.0,19.7356,19.7801,19.7165,19.7801,180100.0
2013-01-04 14:00:00,31.07,31.07,30.98,31.01,141200.0,19.7801,19.7801,19.7229,19.742,141200.0
2013-01-04 14:30:00,31.01,31.01,30.97,31.0,63300.0,19.742,19.742,19.7165,19.7356,63300.0
2013-01-04 15:00:00,31.0,31.06,30.97,31.04,112900.0,19.7356,19.7738,19.7165,19.7611,112900.0
2013-01-04 15:30:00,31.04,31.08,31.02,31.05,207800.0,19.7611,19.7865,19.7483,19.7674,207800.0
2013-01-07 09:30:00,30.91,30.97,30.7,30.7,120400.0,19.6783,19.7165,19.5446,19.5446,120400.0
2013-01-07 10:00:00,30.71,30.76,30.66,30.72,93100.0,19.551,19.5828,19.5191,19.5573,93100.0
2013-01-07 10:30:00,30.72,30.77,30.67,30.67,94600.0,19.5573,19.5892,19.5255,19.5255,94600.0
2013-01-07 11:00:00,30.68,30.7,30.62,30.62,113900.0,19.5319,19.5446,19.4937,19.4937,113900.0
2013-01-07 11:30:00,30.63,30.64,30.55,30.59,99400.0,19.5,19.5064,19.4491,19.4746,99400.0
2013-01-07 12:00:00,30.59,30.59,30.53,30.55,102600.0,19.4746,19.4746,19.4364,19.4491,102600.0
2013-01-07 12:30:00,30.56,30.57,30.5,30.52,113700.0,19.4555,19.4618,19.4173,19.43,113700.0
2013-01-07 13:00:00,30.52,30.54,30.48,30.49,76200.0,19.43,19.4427,19.4045,19.4109,76200.0
2013-01-07 13:30:00,30.5,30.56,30.49,30.54,67400.0,19.4173,19.4555,19.4109,19.4427,67400.0
2013-01-07 14:00:00,30.54,30.59,30.53,30.55,69000.0,19.4427,19.4746,19.4364,19.4491,69000.0
2013-01-07 14:30:00,30.56,30.62,30.55,30.62,75000.0,19.4555,19.4937,19.4491,19.4937,75000.0
2013-01-07 15:00:00,30.62,30.65,30.59,30.64,75500.0,19.4937,19.5128,19.4746,19.5064,75500.0
2013-01-07 15:30:00,30.64,30.66,30.58,30.61,268300.0,19.5064,19.5191,19.4682,19.4873,268300.0
2013-01-08 09:30:00,30.53,30.72,30.49,30.57,291800.0,19.4364,19.5573,19.4109,19.4618,291800.0
2013-01-08 10:00:00,30.56,30.62,30.4,30.45,266900.0,19.4555,19.4937,19.3536,19.3854,266900.0
2013-01-08 10:30:00,30.45,30.48,30.41,30.45,267800.0,19.3854,19.4045,19.36,19.3854,267800.0
2013-01-08 11:00:00,30.44,30.55,30.44,30.54,248000.0,19.3791,19.4491,19.3791,19.4427,248000.0
2013-01-08 11:30:00,30.53,30.61,30.53,30.59,88300.0,19.4364,19.4873,19.4364,19.4746,88300.0
2013-01-08 12:00:00,30.59,30.59,30.55,30.59,236700.0,19.4746,19.4746,19.4491,19.4746,236700.0
2013-01-08 12:30:00,30.58,30.62,30.54,30.56,105000.0,19.4682,19.4937,19.4427,19.4555,105000.0
2013-01-08 13:00:00,30.57,30.58,30.51,30.52,54400.0,19.4618,19.4682,19.4236,19.43,54400.0
2013-01-08 13:30:00,30.52,30.55,30.51,30.54,104900.0,19.43,19.4491,19.4236,19.4427,104900.0
2013-01-08 14:00:00,30.53,30.57,30.46,30.46,366400.0,19.4364,19.4618,19.3918,19.3918,366400.0
2013-01-08 14:30:00,30.47,30.5,30.46,30.5,68600.0,19.3982,19.4173,19.3918,19.4173,68600.0
2013-01-08 15:00:00,30.5,30.51,30.43,30.46,238600.0,19.4173,19.4236,19.3727,19.3918,238600.0
2013-01-08 15:30:00,30.46,30.5,30.39,30.44,1048800.0,19.3918,19.4173,19.3472,19.3791,1048800.0
2013-01-09 09:30:00,30.56,30.56,30.22,30.23,200200.0,19.4555,19.4555,19.239,19.2454,200200.0
2013-01-09 10:00:00,30.24,30.32,30.18,30.32,294400.0,19.2517,19.3027,19.2135,19.3027,294400.0
2013-01-09 10:30:00,30.32,30.39,30.26,30.33,208700.0,19.3027,19.3472,19.2645,19.309,208700.0
2013-01-09 11:00:00,30.33,30.34,30.23,30.25,238000.0,19.309,19.3154,19.2454,19.2581,238000.0
2013-01-09 11:30:00,30.25,30.25,30.17,30.19,140700.0,19.2581,19.2581,19.2072,19.2199,140700.0
2013-01-09 12:00:00,30.2,30.21,30.16,30.19,129800.0,19.2263,19.2326,19.2008,19.2199,129800.0
2013-01-09 12:30:00,30.18,30.19,30.12,30.16,143500.0,19.2135,19.2199,19.1753,19.2008,143500.0
2013-01-09 13:00:00,30.15,30.16,30.08,30.1,204200.0,19.1944,19.2008,19.1499,19.1626,204200.0
2013-01-09 13:30:00,30.1,30.11,30.03,30.04,210400.0,19.1626,19.169,19.1181,19.1244,210400.0
2013-01-09 14:00:00,30.04,30.1,30.04,30.1,197400.0,19.1244,19.1626,19.1244,19.1626,197400.0
2013-01-09 14:30:00,30.1,30.11,30.05,30.09,164600.0,19.1626,19.169,19.1308,19.1563,164600.0
2013-01-09 15:00:00,30.08,30.15,30.07,30.12,207900.0,19.1499,19.1944,19.1435,19.1753,207900.0
2013-01-09 15:30:00,30.12,30.14,30.08,30.11,724900.0,19.1753,19.1881,19.1499,19.169,724900.0
2013-01-10 09:30:00,30.25,30.3,30.09,30.09,264300.0,19.2581,19.2899,19.1563,19.1563,264300.0
2013-01-10 10:00:00,30.1,30.14,30.06,30.06,331600.0,19.1626,19.1881,19.1372,19.1372,331600.0
2013-01-10 10:30:00,30.06,30.06,29.98,30.03,367600.0,19.1372,19.1372,19.0862,19.1181,367600.0
2013-01-10 11:00:00,30.03,30.08,29.99,30.04,265100.0,19.1181,19.1499,19.0926,19.1244,265100.0
2013-01-10 11:30:00,30.04,30.12,30.0,30.1,219600.0,19.1244,19.1753,19.099,19.1626,219600.0
2013-01-10 12:00:00,30.1,30.11,30.04,30.06,244500.0,19.1626,19.169,19.1244,19.1372,244500.0
2013-01-10 12:30:00,30.07,30.19,30.05,30.19,143700.0,19.1435,19.2199,19.1308,19.2199,143700.0
2013-01-10 13:00:00,30.19,30.19,30.12,30.13,82400.0,19.2199,19.2199,19.1753,19.1817,82400.0
2013-01-10 13:30:00,30.13,30.14,30.04,30.04,239100.0,19.1817,19.1881,19.1244,19.1244,239100.0
2013-01-10 14:00:00,30.04,30.05,30.02,30.04,113000.0,19.1244,19.1308,19.1117,19.1244,113000.0
2013-01-10 14:30:00,30.04,30.05,29.99,30.0,227300.0,19.1244,19.1308,19.0926,19.099,227300.0
2013-01-10 15:00:00,30.0,30.11,30.0,30.11,252700.0,19.099,19.169,19.099,19.169,252700.0
2013-01-10 15:30:00,30.11,30.16,30.07,30.14,553900.0,19.169,19.2008,19.1435,19.1881,553900.0
2013-01-11 09:30:00,30.22,30.22,29.98,30.03,213700.0,19.239,19.239,19.0862,19.1181,213700.0
2013-01-11 10:00:00,30.03,30.05,29.94,29.99,127200.0,19.1181,19.1308,19.0608,19.0926,127200.0
2013-01-11 10:30:00,29.99,30.06,29.98,29.98,127300.0,19.0926,19.1372,19.0862,19.0862,127300.0
2013-01-11 11:00:00,29.98,30.03,29.96,29.99,158400.0,19.0862,19.1181,19.0735,19.0926,158400.0
2013-01-11 11:30:00,29.99,30.12,29.99,30.1,100700.0,19.0926,19.1753,19.0926,19.1626,100700.0
2013-01-11 12:00:00,30.1,30.12,30.03,30.05,214400.0,19.1626,19.1753,19.1181,19.1308,214400.0
2013-01-11 12:30:00,30.04,30.06,30.01,30.02,219200.0,19.1244,19.1372,19.1053,19.1117,219200.0
2013-01-11 13:00:00,30.02,30.05,30.01,30.02,79100.0,19.1117,19.1308,19.1053,19.1117,79100.0
2013-01-11 13:30:00,30.01,30.1,30.01,30.07,139800.0,19.1053,19.1626,19.1053,19.1435,139800.0
2013-01-11 14:00:00,30.07,30.11,30.06,30.1,83700.0,19.1435,19.169,19.1372,19.1626,83700.0
2013-01-11 14:30:00,30.1,30.12,30.07,30.1,113100.0,19.1626,19.1753,19.1435,19.1626,113100.0
2013-01-11 15:00:00,30.1,30.1,30.05,30.08,226100.0,19.1626,19.1626,19.1308,19.1499,226100.0
2013-01-11 15:30:00,30.07,30.13,30.06,30.11,245800.0,19.1435,19.1817,19.1372,19.169,245800.0
2013-01-14 09:30:00,30.2,30.23,30.12,30.15,175200.0,19.2263,19.2454,19.1753,19.1944,175200.0
2013-01-14 10:00:00,30.14,30.14,30.03,30.08,126200.0,19.1881,19.1881,19.1181,19.1499,126200.0
2013-01-14 10:30:00,30.08,30.12,30.05,30.07,107400.0,19.1499,19.1753,19.1308,19.1435,107400.0
2013-01-14 11:00:00,30.06,30.1,30.01,30.01,146500.0,19.1372,19.1626,19.1053,19.1053,146500.0
2013-01-14 11:30:00,30.01,30.04,30.0,30.01,89800.0,19.1053,19.1244,19.099,19.1053,89800.0
2013-01-14 12:00:00,30.01,30.01,29.95,29.96,119800.0,19.1053,19.1053,19.0671,19.0735,119800.0
2013-01-14 12:30:00,29.95,30.02,29.95,29.97,95700.0,19.0671,19.1117,19.0671,19.0799,95700.0
2013-01-14 13:00:00,29.97,30.01,29.97,30.0,61500.0,19.0799,19.1053,19.0799,19.099,61500.0
2013-01-14 13:30:00,29.99,30.0,29.96,29.98,125000.0,19.0926,19.099,19.0735,19.0862,125000.0
2013-01-14 14:00:00,29.97,30.01,29.95,29.96,69000.0,19.0799,19.1053,19.0671,19.0735,69000.0
2013-01-14 14:30:00,29.97,30.07,29.96,30.04,153200.0,19.0799,19.1435,19.0735,19.1244,153200.0
2013-01-14 15:00:00,30.05,30.06,29.98,29.98,96400.0,19.1308,19.1372,19.0862,19.0862,96400.0
2013-01-14 15:30:00,29.99,30.01,29.95,30.0,263500.0,19.0926,19.1053,19.0671,19.099,263500.0
2013-01-15 09:30:00,29.99,30.05,29.91,29.93,157100.0,19.0926,19.1308,19.0417,19.0544,157100.0
2013-01-15 10:00:00,29.94,29.97,29.81,29.83,425500.0,19.0608,19.0799,18.978,18.9907,425500.0
2013-01-15 10:30:00,29.82,29.87,29.81,29.84,345000.0,18.9844,19.0162,18.978,18.9971,345000.0
2013-01-15 11:00:00,29.84,29.84,29.76,29.8,259800.0,18.9971,18.9971,18.9462,18.9716,259800.0
2013-01-15 11:30:00,29.8,29.95,29.8,29.93,451800.0,18.9716,19.0671,18.9716,19.0544,451800.0
2013-01-15 12:00:00,29.93,29.99,29.93,29.95,147300.0,19.0544,19.0926,19.0544,19.0671,147300.0
2013-01-15 12:30:00,29.94,29.95,29.88,29.9,227000.0,19.0608,19.0671,19.0226,19.0353,227000.0
2013-01-15 13:00:00,29.91,29.97,29.9,29.94,102200.0,19.0417,19.0799,19.0353,19.0608,102200.0
2013-01-15 13:30:00,29.95,29.96,29.91,29.92,104500.0,19.0671,19.0735,19.0417,19.048,104500.0
2013-01-15 14:00:00,29.93,29.96,29.85,29.87,308600.0,19.0544,19.0735,19.0035,19.0162,308600.0
2013-01-15 14:30:00,29.86,29.93,29.84,29.92,211700.0,19.0098,19.0544,18.9971,19.048,211700.0
2013-01-15 15:00:00,29.92,29.93,29.89,29.9,180300.0,19.048,19.0544,19.0289,19.0353,180300.0
2013-01-15 15:30:00,29.91,29.98,29.91,29.97,351700.0,19.0417,19.0862,19.0417,19.0799,351700.0
2013-01-16 09:30:00,29.91,29.94,29.7,29.75,278300.0,19.0417,19.0608,18.908,18.9398,278300.0
2013-01-16 10:00:00,29.75,29.83,29.75,29.82,244800.0,18.9398,18.9907,18.9398,18.9844,244800.0
2013-01-16 10:30:00,29.82,29.84,29.78,29.83,136800.0,18.9844,18.9971,18.9589,18.9907,136800.0
2013-01-16 11:00:00,29.83,29.85,29.75,29.81,190800.0,18.9907,19.0035,18.9398,18.978,190800.0
2013-01-16 11:30:00,29.81,29.81,29.76,29.79,81500.0,18.978,18.978,18.9462,18.9653,81500.0
2013-01-16 12:00:00,29.79,29.83,29.77,29.78,78000.0,18.9653,18.9907,18.9525,18.9589,78000.0
2013-01-16 12:30:00,29.78,29.84,29.77,29.81,88300.0,18.9589,18.9971,18.9525,18.978,88300.0
2013-01-16 13:00:00,29.81,29.86,29.79,29.85,72800.0,18.978,19.0098,18.9653,19.0035,72800.0
2013-01-16 13:30:00,29.85,29.87,29.81,29.82,89800.0,19.0035,19.0162,18.978,18.9844,89800.0
2013-01-16 14:00:00,29.82,29.84,29.8,29.83,70300.0,18.9844,18.9971,18.9716,18.9907,70300.0
2013-01-16 14:30:00,29.83,29.83,29.79,29.82,72200.0,18.9907,18.9907,18.9653,18.9844,72200.0
2013-01-16 15:00:00,29.82,29.83,29.79,29.8,104700.0,18.9844,18.9907,18.9653,18.9716,104700.0
2013-01-16 15:30:00,29.8,29.8,29.72,29.77,410300.0,18.9716,18.9716,18.9207,18.9525,410300.0
2013-01-17 09:30:00,29.88,29.99,29.79,29.8,217300.0,19.0226,19.0926,18.9653,18.9716,217300.0
2013-01-17 10:00:00,29.8,29.8,29.75,29.79,254900.0,18.9716,18.9716,18.9398,18.9653,254900.0
2013-01-17 10:30:00,29.79,29.8,29.73,29.74,325600.0,18.9653,18.9716,18.9271,18.9334,325600.0
2013-01-17 11:00:00,29.74,29.76,29.7,29.73,174500.0,18.9334,18.9462,18.908,18.9271,174500.0
2013-01-17 11:30:00,29.74,29.79,29.72,29.77,223800.0,18.9334,18.9653,18.9207,18.9525,223800.0
2013-01-17 12:00:00,29.76,29.83,29.75,29.82,135200.0,18.9462,18.9907,18.9398,18.9844,135200.0
2013-01-17 12:30:00,29.82,29.86,29.8,29.84,72000.0,18.9844,19.0098,18.9716,18.9971,72000.0
2013-01-17 13:00:00,29.84,29.88,29.83,29.87,176400.0,18.9971,19.0226,18.9907,19.0162,176400.0
2013-01-17 13:30:00,29.86,29.86,29.82,29.83,88500.0,19.0098,19.0098,18.9844,18.9907,88500.0
2013-01-17 14:00:00,29.84,29.87,29.81,29.84,100800.0,18.9971,19.0162,18.978,18.9971,100800.0
2013-01-17 14:30:00,29.84,29.88,29.84,29.86,76700.0,18.9971,19.0226,18.9971,19.0098,76700.0
2013-01-17 15:00:00,29.86,29.89,29.82,29.84,159700.0,19.0098,19.0289,18.9844,18.9971,159700.0
2013-01-17 15:30:00,29.85,29.87,29.79,29.8,290300.0,19.0035,19.0162,18.9653,18.9716,290300.0
2013-01-18 09:30:00,29.91,29.99,29.7,29.74,643900.0,19.0417,19.0926,18.908,18.9334,643900.0
2013-01-18 10:00:00,29.75,29.8,29.71,29.76,263900.0,18.9398,18.9716,18.9143,18.9462,263900.0
2013-01-18 10:30:00,29.76,29.79,29.74,29.76,139000.0,18.9462,18.9653,18.9334,18.9462,139000.0
2013-01-18 11:00:00,29.76,29.8,29.73,29.77,144500.0,18.9462,18.9716,18.9271,18.9525,144500.0
2013-01-18 11:30:00,29.77,29.79,29.72,29.72,149500.0,18.9525,18.9653,18.9207,18.9207,149500.0
2013-01-18 12:00:00,29.73,29.78,29.72,29.77,123300.0,18.9271,18.9589,18.9207,18.9525,123300.0
2013-01-18 12:30:00,29.76,29.78,29.73,29.76,109800.0,18.9462,18.9589,18.9271,18.9462,109800.0
2013-01-18 13:00:00,29.77,29.78,29.74,29.74,128200.0,18.9525,18.9589,18.9334,18.9334,128200.0
2013-01-18 13:30:00,29.75,29.75,29.73,29.73,82300.0,18.9398,18.9398,18.9271,18.9271,82300.0
2013-01-18 14:00:00,29.74,29.74,29.72,29.74,99200.0,18.9334,18.9334,18.9207,18.9334,99200.0
2013-01-18 14:30:00,29.73,29.75,29.7,29.74,218200.0,18.9271,18.9398,18.908,18.9334,218200.0
2013-01-18 15:00:00,29.74,29.76,29.73,29.74,460600.0,18.9334,18.9462,18.9271,18.9334,460600.0
2013-01-18 15:30:00,29.74,29.83,29.74,29.83,557300.0,18.9334,18.9907,18.9334,18.9907,557300.0
2013-01-22 09:30:00,29.83,30.15,29.83,30.02,365200.0,18.9907,19.1944,18.9907,19.1117,365200.0
2013-01-22 10:00:00,30.01,30.02,29.91,29.97,180700.0,19.1053,19.1117,19.0417,19.0799,180700.0
2013-01-22 10:30:00,29.97,30.02,29.91,30.0,203400.0,19.0799,19.1117,19.0417,19.099,203400.0
2013-01-22 11:00:00,30.0,30.09,29.99,30.09,163800.0,19.099,19.1563,19.0926,19.1563,163800.0
2013-01-22 11:30:00,30.08,30.24,30.08,30.21,254100.0,19.1499,19.2517,19.1499,19.2326,254100.0
2013-01-22 12:00:00,30.21,30.3,30.21,30.3,133200.0,19.2326,19.2899,19.2326,19.2899,133200.0
2013-01-22 12:30:00,30.3,30.42,30.29,30.36,160400.0,19.2899,19.3663,19.2836,19.3281,160400.0
2013-01-22 13:00:00,30.36,30.39,30.33,30.39,93900.0,19.3281,19.3472,19.309,19.3472,93900.0
2013-01-22 13:30:00,30.39,30.39,30.31,30.32,107600.0,19.3472,19.3472,19.2963,19.3027,107600.0
2013-01-22 14:00:00,30.32,30.36,30.3,30.36,118600.0,19.3027,19.3281,19.2899,19.3281,118600.0
2013-01-22 14:30:00,30.36,30.39,30.36,30.38,202600.0,19.3281,19.3472,19.3281,19.3409,202600.0
2013-01-22 15:00:00,30.38,30.4,30.35,30.4,153300.0,19.3409,19.3536,19.3218,19.3536,153300.0
2013-01-22 15:30:00,30.4,30.4,30.34,30.35,473400.0,19.3536,19.3536,19.3154,19.3218,473400.0
2013-01-23 09:30:00,30.31,30.35,30.14,30.23,276000.0,19.2963,19.3218,19.1881,19.2454,276000.0
2013-01-23 10:00:00,30.24,30.27,30.18,30.2,182900.0,19.2517,19.2708,19.2135,19.2263,182900.0
2013-01-23 10:30:00,30.2,30.28,30.18,30.27,167400.0,19.2263,19.2772,19.2135,19.2708,167400.0
2013-01-23 11:00:00,30.26,30.27,30.19,30.2,91300.0,19.2645,19.2708,19.2199,19.2263,91300.0
2013-01-23 11:30:00,30.2,30.24,30.17,30.18,102700.0,19.2263,19.2517,19.2072,19.2135,102700.0
2013-01-23 12:00:00,30.19,30.19,30.14,30.14,95800.0,19.2199,19.2199,19.1881,19.1881,95800.0
2013-01-23 12:30:00,30.14,30.18,30.13,30.18,68700.0,19.1881,19.2135,19.1817,19.2135,68700.0
2013-01-23 13:00:00,30.18,30.21,30.15,30.21,58800.0,19.2135,19.2326,19.1944,19.2326,58800.0
2013-01-23 13:30:00,30.21,30.22,30.17,30.21,99200.0,19.2326,19.239,19.2072,19.2326,99200.0
2013-01-23 14:00:00,30.22,30.22,30.16,30.16,122400.0,19.239,19.239,19.2008,19.2008,122400.0
2013-01-23 14:30:00,30.16,30.18,30.14,30.16,126100.0,19.2008,19.2135,19.1881,19.2008,126100.0
2013-01-23 15:00:00,30.16,30.19,30.13,30.19,186600.0,19.2008,19.2199,19.1817,19.2199,186600.0
2013-01-23 15:30:00,30.18,30.18,30.13,30.14,416500.0,19.2135,19.2135,19.1817,19.1881,416500.0
2013-01-24 09:30:00,30.2,30.32,30.13,30.22,193700.0,19.2263,19.3027,19.1817,19.239,193700.0
2013-01-24 10:00:00,30.21,30.27,30.18,30.22,118800.0,19.2326,19.2708,19.2135,19.239,118800.0
2013-01-24 10:30:00,30.22,30.24,30.16,30.23,118000.0,19.239,19.2517,19.2008,19.2454,118000.0
2013-01-24 11:00:00,30.23,30.34,30.23,30.29,145900.0,19.2454,19.3154,19.2454,19.2836,145900.0
2013-01-24 11:30:00,30.29,30.32,30.27,30.32,125700.0,19.2836,19.3027,19.2708,19.3027,125700.0
2013-01-24 12:00:00,30.32,30.38,30.28,30.37,136100.0,19.3027,19.3409,19.2772,19.3345,136100.0
2013-01-24 12:30:00,30.38,30.39,30.32,30.34,153600.0,19.3409,19.3472,19.3027,19.3154,153600.0
2013-01-24 13:00:00,30.33,30.37,30.27,30.27,64500.0,19.309,19.3345,19.2708,19.2708,64500.0
2013-01-24 13:30:00,30.28,30.3,30.24,30.27,128200.0,19.2772,19.2899,19.2517,19.2708,128200.0
2013-01-24 14:00:00,30.27,30.29,30.24,30.27,78800.0,19.2708,19.2836,19.2517,19.2708,78800.0
2013-01-24 14:30:00,30.27,30.31,30.26,30.28,96300.0,19.2708,19.2963,19.2645,19.2772,96300.0
2013-01-24 15:00:00,30.28,30.3,30.27,30.29,124300.0,19.2772,19.2899,19.2708,19.2836,124300.0
2013-01-24 15:30:00,30.29,30.33,30.27,30.29,286500.0,19.2836,19.309,19.2708,19.2836,286500.0
2013-01-25 09:30:00,30.39,30.52,30.29,30.44,257600.0,19.3472,19.43,19.2836,19.3791,257600.0
2013-01-25 10:00:00,30.43,30.45,30.26,30.29,324800.0,19.3727,19.3854,19.2645,19.2836,324800.0
2013-01-25 10:30:00,30.3,30.36,30.25,30.29,219000.0,19.2899,19.3281,19.2581,19.2836,219000.0
2013-01-25 11:00:00,30.29,30.31,30.23,30.25,119500.0,19.2836,19.2963,19.2454,19.2581,119500.0
2013-01-25 11:30:00,30.25,30.28,30.2,30.2,96200.0,19.2581,19.2772,19.2263,19.2263,96200.0
2013-01-25 12:00:00,30.2,30.34,30.2,30.34,82900.0,19.2263,19.3154,19.2263,19.3154,82900.0
2013-01-25 12:30:00,30.33,30.35,30.32,30.35,63800.0,19.309,19.3218,19.3027,19.3218,63800.0
2013-01-25 13:00:00,30.34,30.39,30.34,30.38,61800.0,19.3154,19.3472,19.3154,19.3409,61800.0
2013-01-25 13:30:00,30.38,30.39,30.35,30.38,82500.0,19.3409,19.3472,19.3218,19.3409,82500.0
2013-01-25 14:00:00,30.38,30.46,30.38,30.43,200200.0,19.3409,19.3918,19.3409,19.3727,200200.0
2013-01-25 14:30:00,30.44,30.5,30.43,30.5,237700.0,19.3791,19.4173,19.3727,19.4173,237700.0
2013-01-25 15:00:00,30.49,30.5,30.39,30.46,210700.0,19.4109,19.4173,19.3472,19.3918,210700.0
2013-01-25 15:30:00,30.47,30.53,30.38,30.52,821000.0,19.3982,19.4364,19.3409,19.43,821000.0
2013-01-28 09:30:00,30.54,30.58,30.3,30.45,261300.0,19.4427,19.4682,19.2899,19.3854,261300.0
2013-01-28 10:00:00,30.44,30.46,30.28,30.39,161200.0,19.3791,19.3918,19.2772,19.3472,161200.0
2013-01-28 10:30:00,30.39,30.54,30.36,30.54,344300.0,19.3472,19.4427,19.3281,19.4427,344300.0
2013-01-28 11:00:00,30.54,30.62,30.5,30.61,196100.0,19.4427,19.4937,19.4173,19.4873,196100.0
2013-01-28 11:30:00,30.62,30.63,30.58,30.59,132200.0,19.4937,19.5,19.4682,19.4746,132200.0
2013-01-28 12:00:00,30.59,30.59,30.49,30.51,153900.0,19.4746,19.4746,19.4109,19.4236,153900.0
2013-01-28 12:30:00,30.52,30.54,30.49,30.52,98800.0,19.43,19.4427,19.4109,19.43,98800.0
2013-01-28 13:00:00,30.52,30.53,30.48,30.48,171500.0,19.43,19.4364,19.4045,19.4045,171500.0
2013-01-28 13:30:00,30.49,30.57,30.49,30.57,227500.0,19.4109,19.4618,19.4109,19.4618,227500.0
2013-01-28 14:00:00,30.56,30.6,30.55,30.6,86100.0,19.4555,19.4809,19.4491,19.4809,86100.0
2013-01-28 14:30:00,30.6,30.61,30.56,30.58,100300.0,19.4809,19.4873,19.4555,19.4682,100300.0
2013-01-28 15:00:00,30.58,30.6,30.55,30.59,170000.0,19.4682,19.4809,19.4491,19.4746,170000.0
2013-01-28 15:30:00,30.59,30.68,30.56,30.67,780300.0,19.4746,19.5319,19.4555,19.5255,780300.0
2013-01-29 09:30:00,30.64,30.7,30.58,30.69,171500.0,19.5064,19.5446,19.4682,19.5382,171500.0
2013-01-29 10:00:00,30.68,30.72,30.65,30.66,159200.0,19.5319,19.5573,19.5128,19.5191,159200.0
2013-01-29 10:30:00,30.66,30.72,30.63,30.68,116900.0,19.5191,19.5573,19.5,19.5319,116900.0
2013-01-29 11:00:00,30.68,30.78,30.67,30.78,115800.0,19.5319,19.5955,19.5255,19.5955,115800.0
2013-01-29 11:30:00,30.78,30.87,30.72,30.86,201100.0,19.5955,19.6528,19.5573,19.6465,201100.0
2013-01-29 12:00:00,30.86,31.04,30.86,31.0,341000.0,19.6465,19.7611,19.6465,19.7356,341000.0
2013-01-29 12:30:00,31.0,31.08,30.99,31.07,276500.0,19.7356,19.7865,19.7292,19.7801,276500.0
2013-01-29 13:00:00,31.07,31.09,31.05,31.05,146200.0,19.7801,19.7929,19.7674,19.7674,146200.0
2013-01-29 13:30:00,31.05,31.07,31.0,31.0,136900.0,19.7674,19.7801,19.7356,19.7356,136900.0
2013-01-29 14:00:00,31.01,31.02,30.94,30.95,111000.0,19.742,19.7483,19.6974,19.7038,111000.0
2013-01-29 14:30:00,30.94,30.95,30.93,30.93,72200.0,19.6974,19.7038,19.691,19.691,72200.0
2013-01-29 15:00:00,30.94,30.98,30.92,30.95,238600.0,19.6974,19.7229,19.6847,19.7038,238600.0
2013-01-29 15:30:00,30.95,30.98,30.89,30.91,433800.0,19.7038,19.7229,19.6656,19.6783,433800.0
2013-01-30 09:30:00,30.96,31.05,30.82,30.91,284300.0,19.7101,19.7674,19.621,19.6783,284300.0
2013-01-30 10:00:00,30.91,30.99,30.88,30.98,272500.0,19.6783,19.7292,19.6592,19.7229,272500.0
2013-01-30 10:30:00,30.97,31.01,30.95,30.98,148800.0,19.7165,19.742,19.7038,19.7229,148800.0
2013-01-30 11:00:00,30.98,31.0,30.94,30.94,106700.0,19.7229,19.7356,19.6974,19.6974,106700.0
2013-01-30 11:30:00,30.94,30.96,30.91,30.91,102000.0,19.6974,19.7101,19.6783,19.6783,102000.0
2013-01-30 12:00:00,30.92,30.93,30.89,30.89,76600.0,19.6847,19.691,19.6656,19.6656,76600.0
2013-01-30 12:30:00,30.89,30.96,30.89,30.95,92800.0,19.6656,19.7101,19.6656,19.7038,92800.0
2013-01-30 13:00:00,30.95,30.97,30.91,30.97,125400.0,19.7038,19.7165,19.6783,19.7165,125400.0
2013-01-30 13:30:00,30.97,30.98,30.93,30.96,138000.0,19.7165,19.7229,19.691,19.7101,138000.0
2013-01-30 14:00:00,30.95,30.97,30.91,30.94,135900.0,19.7038,19.7165,19.6783,19.6974,135900.0
2013-01-30 14:30:00,30.94,30.95,30.86,30.94,92700.0,19.6974,19.7038,19.6465,19.6974,92700.0
2013-01-30 15:00:00,30.94,30.94,30.87,30.92,142900.0,19.6974,19.6974,19.6528,19.6847,142900.0
2013-01-30 15:30:00,30.92,30.92,30.85,30.87,299700.0,19.6847,19.6847,19.6401,19.6528,299700.0
2013-01-31 09:30:00,30.87,31.02,30.87,30.96,207500.0,19.6528,19.7483,19.6528,19.7101,207500.0
2013-01-31 10:00:00,30.96,31.03,30.95,31.01,288100.0,19.7101,19.7547,19.7038,19.742,288100.0
2013-01-31 10:30:00,31.01,31.04,30.97,30.97,134300.0,19.742,19.7611,19.7165,19.7165,134300.0
2013-01-31 11:00:00,30.97,31.05,30.96,31.05,101200.0,19.7165,19.7674,19.7101,19.7674,101200.0
2013-01-31 11:30:00,31.04,31.07,31.02,31.02,133800.0,19.7611,19.7801,19.7483,19.7483,133800.0
2013-01-31 12:00:00,31.03,31.05,31.0,31.01,111100.0,19.7547,19.7674,19.7356,19.742,111100.0
2013-01-31 12:30:00,31.01,31.08,31.01,31.08,76000.0,19.742,19.7865,19.742,19.7865,76000.0
2013-01-31 13:00:00,31.08,31.12,31.08,31.12,61400.0,19.7865,19.812,19.7865,19.812,61400.0
2013-01-31 13:30:00,31.12,31.14,31.1,31.12,76200.0,19.812,19.8247,19.7992,19.812,76200.0
2013-01-31 14:00:00,31.11,31.12,31.08,31.12,93500.0,19.8056,19.812,19.7865,19.812,93500.0
2013-01-31 14:30:00,31.13,31.16,31.12,31.15,128800.0,19.8183,19.8374,19.812,19.8311,128800.0
2013-01-31 15:00:00,31.14,31.18,31.11,31.15,201500.0,19.8247,19.8502,19.8056,19.8311,201500.0
2013-01-31 15:30:00,31.15,31.2,31.14,31.17,436300.0,19.8311,19.8629,19.8247,19.8438,436300.0
2013-02-01 09:30:00,31.2,31.33,31.16,31.23,244800.0,19.8629,19.9457,19.8374,19.882,244800.0
2013-02-01 10:00:00,31.23,31.32,31.2,31.24,176800.0,19.882,19.9393,19.8629,19.8884,176800.0
2013-02-01 10:30:00,31.23,31.24,31.16,31.18,142000.0,19.882,19.8884,19.8374,19.8502,142000.0
2013-02-01 11:00:00,31.19,31.25,31.19,31.21,81800.0,19.8565,19.8947,19.8565,19.8693,81800.0
2013-02-01 11:30:00,31.21,31.23,31.18,31.21,100700.0,19.8693,19.882,19.8502,19.8693,100700.0
2013-02-01 12:00:00,31.21,31.22,31.18,31.2,78500.0,19.8693,19.8756,19.8502,19.8629,78500.0
2013-02-01 12:30:00,31.2,31.23,31.17,31.22,56800.0,19.8629,19.882,19.8438,19.8756,56800.0
2013-02-01 13:00:00,31.22,31.23,31.17,31.18,139100.0,19.8756,19.882,19.8438,19.8502,139100.0
2013-02-01 13:30:00,31.17,31.19,31.16,31.16,106800.0,19.8438,19.8565,19.8374,19.8374,106800.0
2013-02-01 14:00:00,31.17,31.21,31.17,31.2,61800.0,19.8438,19.8693,19.8438,19.8629,61800.0
2013-02-01 14:30:00,31.2,31.21,31.18,31.19,83100.0,19.8629,19.8693,19.8502,19.8565,83100.0
2013-02-01 15:00:00,31.18,31.19,31.11,31.12,172100.0,19.8502,19.8565,19.8056,19.812,172100.0
2013-02-01 15:30:00,31.13,31.17,31.1,31.16,352100.0,19.8183,19.8438,19.7992,19.8374,352100.0
2013-02-04 09:30:00,31.05,31.24,31.01,31.19,410000.0,19.7674,19.8884,19.742,19.8565,410000.0
2013-02-04 10:00:00,31.19,31.26,31.18,31.23,260300.0,19.8565,19.9011,19.8502,19.882,260300.0
2013-02-04 10:30:00,31.22,31.26,31.17,31.21,211700.0,19.8756,19.9011,19.8438,19.8693,211700.0
2013-02-04 11:00:00,31.21,31.21,31.14,31.15,140300.0,19.8693,19.8693,19.8247,19.8311,140300.0
2013-02-04 11:30:00,31.15,31.19,31.13,31.16,366000.0,19.8311,19.8565,19.8183,19.8374,366000.0
2013-02-04 12:00:00,31.15,31.18,31.14,31.18,111900.0,19.8311,19.8502,19.8247,19.8502,111900.0
2013-02-04 12:30:00,31.17,31.18,31.14,31.15,169300.0,19.8438,19.8502,19.8247,19.8311,169300.0
2013-02-04 13:00:00,31.15,31.17,31.13,31.15,66700.0,19.8311,19.8438,19.8183,19.8311,66700.0
2013-02-04 13:30:00,31.15,31.17,31.12,31.14,92100.0,19.8311,19.8438,19.812,19.8247,92100.0
2013-02-04 14:00:00,31.14,31.16,31.11,31.16,128500.0,19.8247,19.8374,19.8056,19.8374,128500.0
2013-02-04 14:30:00,31.15,31.18,31.14,31.17,109200.0,19.8311,19.8502,19.8247,19.8438,109200.0
2013-02-04 15:00:00,31.17,31.18,31.12,31.17,204000.0,19.8438,19.8502,19.812,19.8438,204000.0
2013-02-04 15:30:00,31.16,31.18,31.12,31.15,478000.0,19.8374,19.8502,19.812,19.8311,478000.0
2013-02-05 09:30:00,31.23,31.3,31.18,31.27,245700.0,19.882,19.9266,19.8502,19.9075,245700.0
2013-02-05 10:00:00,31.28,31.29,31.15,31.17,153700.0,19.9138,19.9202,19.8311,19.8438,153700.0
2013-02-05 10:30:00,31.17,31.18,31.12,31.13,85500.0,19.8438,19.8502,19.812,19.8183,85500.0
2013-02-05 11:00:00,31.12,31.16,31.08,31.12,159900.0,19.812,19.8374,19.7865,19.812,159900.0
2013-02-05 11:30:00,31.11,31.13,31.02,31.03,95300.0,19.8056,19.8183,19.7483,19.7547,95300.0
2013-02-05 12:00:00,31.04,31.06,31.03,31.05,69300.0,19.7611,19.7738,19.7547,19.7674,69300.0
2013-02-05 12:30:00,31.06,31.09,31.05,31.08,75700.0,19.7738,19.7929,19.7674,19.7865,75700.0
2013-02-05 13:00:00,31.09,31.15,31.09,31.15,58500.0,19.7929,19.8311,19.7929,19.8311,58500.0
2013-02-05 13:30:00,31.15,31.15,31.09,31.09,139400.0,19.8311,19.8311,19.7929,19.7929,139400.0
2013-02-05 14:00:00,31.09,31.14,31.09,31.1,119800.0,19.7929,19.8247,19.7929,19.7992,119800.0
2013-02-05 14:30:00,31.11,31.13,31.08,31.08,104600.0,19.8056,19.8183,19.7865,19.7865,104600.0
2013-02-05 15:00:00,31.09,31.14,31.08,31.13,124500.0,19.7929,19.8247,19.7865,19.8183,124500.0
2013-02-05 15:30:00,31.13,31.13,30.97,31.0,474500.0,19.8183,19.8183,19.7165,19.7356,474500.0
2013-02-06 09:30:00,30.92,30.92,30.78,30.85,123900.0,19.6847,19.6847,19.5955,19.6401,123900.0
2013-02-06 10:00:00,30.85,30.89,30.8,30.82,141200.0,19.6401,19.6656,19.6083,19.621,141200.0
2013-02-06 10:30:00,30.83,30.87,30.79,30.87,208200.0,19.6274,19.6528,19.6019,19.6528,208200.0
2013-02-06 11:00:00,30.87,30.94,30.84,30.93,100900.0,19.6528,19.6974,19.6337,19.691,100900.0
2013-02-06 11:30:00,30.93,30.97,30.91,30.96,109300.0,19.691,19.7165,19.6783,19.7101,109300.0
2013-02-06 12:00:00,30.97,31.0,30.94,30.94,123700.0,19.7165,19.7356,19.6974,19.6974,123700.0
2013-02-06 12:30:00,30.95,30.99,30.93,30.94,141800.0,19.7038,19.7292,19.691,19.6974,141800.0
2013-02-06 13:00:00,30.95,30.99,30.93,30.95,192200.0,19.7038,19.7292,19.691,19.7038,192200.0
2013-02-06 13:30:00,30.95,31.03,30.92,31.02,172200.0,19.7038,19.7547,19.6847,19.7483,172200.0
2013-02-06 14:00:00,31.03,31.09,31.02,31.09,127200.0,19.7547,19.7929,19.7483,19.7929,127200.0
2013-02-06 14:30:00,31.09,31.15,31.08,31.1,199500.0,19.7929,19.8311,19.7865,19.7992,199500.0
2013-02-06 15:00:00,31.1,31.22,31.09,31.22,169200.0,19.7992,19.8756,19.7929,19.8756,169200.0
2013-02-06 15:30:00,31.21,31.24,31.16,31.2,486100.0,19.8693,19.8884,19.8374,19.8629,486100.0
2013-02-07 09:30:00,31.24,31.38,31.2,31.27,213300.0,19.8884,19.9775,19.8629,19.9075,213300.0
2013-02-07 10:00:00,31.27,31.33,31.14,31.17,169800.0,19.9075,19.9457,19.8247,19.8438,169800.0
2013-02-07 10:30:00,31.17,31.18,31.05,31.13,146000.0,19.8438,19.8502,19.7674,19.8183,146000.0
2013-02-07 11:00:00,31.13,31.19,31.07,31.18,132600.0,19.8183,19.8565,19.7801,19.8502,132600.0
2013-02-07 11:30:00,31.18,31.19,31.1,31.17,97900.0,19.8502,19.8565,19.7992,19.8438,97900.0
2013-02-07 12:00:00,31.17,31.22,31.16,31.17,88800.0,19.8438,19.8756,19.8374,19.8438,88800.0
2013-02-07 12:30:00,31.16,31.39,31.14,31.32,266200.0,19.8374,19.9839,19.8247,19.9393,266200.0
2013-02-07 13:00:00,31.31,31.76,31.29,31.69,914500.0,19.9329,20.2194,19.9202,20.1749,914500.0
2013-02-07 13:30:00,31.69,31.75,31.47,31.52,796600.0,20.1749,20.2131,20.0348,20.0666,796600.0
2013-02-07 14:00:00,31.52,31.54,31.45,31.46,275200.0,20.0666,20.0794,20.0221,20.0284,275200.0
2013-02-07 14:30:00,31.45,31.47,31.29,31.43,321800.0,20.0221,20.0348,19.9202,20.0093,321800.0
2013-02-07 15:00:00,31.43,31.49,31.43,31.48,159700.0,20.0093,20.0475,20.0093,20.0412,159700.0
2013-02-07 15:30:00,31.48,31.54,31.46,31.53,622200.0,20.0412,20.0794,20.0284,20.073,622200.0
2013-02-08 09:30:00,31.47,31.54,31.19,31.3,260900.0,20.0348,20.0794,19.8565,19.9266,260900.0
2013-02-08 10:00:00,31.3,31.42,31.28,31.42,111700.0,19.9266,20.003,19.9138,20.003,111700.0
2013-02-08 10:30:00,31.41,31.42,31.35,31.37,105100.0,19.9966,20.003,19.9584,19.9711,105100.0
2013-02-08 11:00:00,31.36,31.38,31.25,31.27,138800.0,19.9648,19.9775,19.8947,19.9075,138800.0
2013-02-08 11:30:00,31.26,31.29,31.24,31.24,131600.0,19.9011,19.9202,19.8884,19.8884,131600.0
2013-02-08 12:00:00,31.25,31.3,31.24,31.3,104900.0,19.8947,19.9266,19.8884,19.9266,104900.0
2013-02-08 12:30:00,31.3,31.31,31.24,31.28,99300.0,19.9266,19.9329,19.8884,19.9138,99300.0
2013-02-08 13:00:00,31.28,31.33,31.26,31.33,65700.0,19.9138,19.9457,19.9011,19.9457,65700.0
2013-02-08 13:30:00,31.32,31.36,31.32,31.35,62000.0,19.9393,19.9648,19.9393,19.9584,62000.0
2013-02-08 14:00:00,31.35,31.37,31.34,31.36,53300.0,19.9584,19.9711,19.952,19.9648,53300.0
2013-02-08 14:30:00,31.37,31.44,31.37,31.42,89900.0,19.9711,20.0157,19.9711,20.003,89900.0
2013-02-08 15:00:00,31.41,31.42,31.35,31.37,95800.0,19.9966,20.003,19.9584,19.9711,95800.0
2013-02-08 15:30:00,31.36,31.43,31.33,31.43,332000.0,19.9648,20.0093,19.9457,20.0093,332000.0
2013-02-11 09:30:00,31.43,31.5,31.41,31.45,122700.0,20.0093,20.0539,19.9966,20.0221,122700.0
2013-02-11 10:00:00,31.45,31.47,31.35,31.36,140900.0,20.0221,20.0348,19.9584,19.9648,140900.0
2013-02-11 10:30:00,31.35,31.46,31.34,31.45,71400.0,19.9584,20.0284,19.952,20.0221,71400.0
2013-02-11 11:00:00,31.45,31.48,31.43,31.46,42300.0,20.0221,20.0412,20.0093,20.0284,42300.0
2013-02-11 11:30:00,31.46,31.5,31.46,31.48,41100.0,20.0284,20.0539,20.0284,20.0412,41100.0
2013-02-11 12:00:00,31.48,31.5,31.46,31.49,58900.0,20.0412,20.0539,20.0284,20.0475,58900.0
2013-02-11 12:30:00,31.49,31.5,31.45,31.49,59900.0,20.0475,20.0539,20.0221,20.0475,59900.0
2013-02-11 13:00:00,31.49,31.5,31.44,31.45,96500.0,20.0475,20.0539,20.0157,20.0221,96500.0
2013-02-11 13:30:00,31.44,31.45,31.43,31.45,43600.0,20.0157,20.0221,20.0093,20.0221,43600.0
2013-02-11 14:00:00,31.45,31.46,31.45,31.45,66600.0,20.0221,20.0284,20.0221,20.0221,66600.0
2013-02-11 14:30:00,31.45,31.48,31.43,31.47,67000.0,20.0221,20.0412,20.0093,20.0348,67000.0
2013-02-11 15:00:00,31.46,31.53,31.46,31.49,80800.0,20.0284,20.073,20.0284,20.0475,80800.0
2013-02-11 15:30:00,31.5,31.55,31.49,31.54,208800.0,20.0539,20.0857,20.0475,20.0794,208800.0
2013-02-12 09:30:00,31.49,31.6,31.38,31.41,201000.0,20.0475,20.1176,19.9775,19.9966,201000.0
2013-02-12 10:00:00,31.41,31.46,31.26,31.27,216500.0,19.9966,20.0284,19.9011,19.9075,216500.0
2013-02-12 10:30:00,31.28,31.31,31.26,31.3,89800.0,19.9138,19.9329,19.9011,19.9266,89800.0
2013-02-12 11:00:00,31.29,31.33,31.27,31.33,72700.0,19.9202,19.9457,19.9075,19.9457,72700.0
2013-02-12 11:30:00,31.33,31.37,31.33,31.36,95900.0,19.9457,19.9711,19.9457,19.9648,95900.0
2013-02-12 12:00:00,31.36,31.41,31.36,31.38,104400.0,19.9648,19.9966,19.9648,19.9775,104400.0
2013-02-12 12:30:00,31.38,31.47,31.38,31.45,64800.0,19.9775,20.0348,19.9775,20.0221,64800.0
2013-02-12 13:00:00,31.45,31.53,31.45,31.52,92400.0,20.0221,20.073,20.0221,20.0666,92400.0
2013-02-12 13:30:00,31.52,31.53,31.48,31.48,46300.0,20.0666,20.073,20.0412,20.0412,46300.0
2013-02-12 14:00:00,31.48,31.49,31.46,31.47,52700.0,20.0412,20.0475,20.0284,20.0348,52700.0
2013-02-12 14:30:00,31.46,31.47,31.43,31.45,90400.0,20.0284,20.0348,20.0093,20.0221,90400.0
2013-02-12 15:00:00,31.45,31.45,31.43,31.43,142300.0,20.0221,20.0221,20.0093,20.0093,142300.0
2013-02-12 15:30:00,31.43,31.52,31.43,31.51,307400.0,20.0093,20.0666,20.0093,20.0603,307400.0
2013-02-13 09:30:00,31.56,31.69,31.5,31.5,95700.0,20.0921,20.1749,20.0539,20.0539,95700.0
2013-02-13 10:00:00,31.5,31.63,31.48,31.61,147000.0,20.0539,20.1367,20.0412,20.1239,147000.0
2013-02-13 10:30:00,31.61,31.65,31.59,31.62,150900.0,20.1239,20.1494,20.1112,20.1303,150900.0
2013-02-13 11:00:00,31.61,31.62,31.58,31.59,64500.0,20.1239,20.1303,20.1048,20.1112,64500.0
2013-02-13 11:30:00,31.59,31.6,31.55,31.59,54100.0,20.1112,20.1176,20.0857,20.1112,54100.0
2013-02-13 12:00:00,31.59,31.61,31.58,31.59,52100.0,20.1112,20.1239,20.1048,20.1112,52100.0
2013-02-13 12:30:00,31.59,31.62,31.57,31.59,47900.0,20.1112,20.1303,20.0985,20.1112,47900.0
2013-02-13 13:00:00,31.59,31.6,31.57,31.59,50400.0,20.1112,20.1176,20.0985,20.1112,50400.0
2013-02-13 13:30:00,31.6,31.61,31.56,31.56,131200.0,20.1176,20.1239,20.0921,20.0921,131200.0
2013-02-13 14:00:00,31.57,31.59,31.54,31.54,40300.0,20.0985,20.1112,20.0794,20.0794,40300.0
2013-02-13 14:30:00,31.55,31.55,31.43,31.45,144500.0,20.0857,20.0857,20.0093,20.0221,144500.0
2013-02-13 15:00:00,31.45,31.46,31.41,31.44,169500.0,20.0221,20.0284,19.9966,20.0157,169500.0
2013-02-13 15:30:00,31.44,31.5,31.41,31.5,466100.0,20.0157,20.0539,19.9966,20.0539,466100.0
2013-02-14 09:30:00,31.39,31.57,31.31,31.44,210300.0,19.9839,20.0985,19.9329,20.0157,210300.0
2013-02-14 10:00:00,31.44,31.47,31.34,31.36,243300.0,20.0157,20.0348,19.952,19.9648,243300.0
2013-02-14 10:30:00,31.36,31.38,31.3,31.33,142500.0,19.9648,19.9775,19.9266,19.9457,142500.0
2013-02-14 11:00:00,31.32,31.33,31.16,31.17,197700.0,19.9393,19.9457,19.8374,19.8438,197700.0
2013-02-14 11:30:00,31.18,31.21,31.15,31.17,152000.0,19.8502,19.8693,19.8311,19.8438,152000.0
2013-02-14 12:00:00,31.16,31.17,31.09,31.11,148300.0,19.8374,19.8438,19.7929,19.8056,148300.0
2013-02-14 12:30:00,31.1,31.11,31.07,31.08,80600.0,19.7992,19.8056,19.7801,19.7865,80600.0
2013-02-14 13:00:00,31.08,31.12,31.08,31.1,70900.0,19.7865,19.812,19.7865,19.7992,70900.0
2013-02-14 13:30:00,31.1,31.12,31.08,31.1,100200.0,19.7992,19.812,19.7865,19.7992,100200.0
2013-02-14 14:00:00,31.1,31.14,31.08,31.1,162700.0,19.7992,19.8247,19.7865,19.7992,162700.0
2013-02-14 14:30:00,31.1,31.11,31.07,31.08,101500.0,19.7992,19.8056,19.7801,19.7865,101500.0
2013-02-14 15:00:00,31.08,31.11,31.08,31.11,155800.0,19.7865,19.8056,19.7865,19.8056,155800.0
2013-02-14 15:30:00,31.11,31.12,31.09,31.12,444400.0,19.8056,19.812,19.7929,19.812,444400.0
2013-02-15 09:30:00,31.25,31.37,31.14,31.2,552500.0,19.8947,19.9711,19.8247,19.8629,552500.0
2013-02-15 10:00:00,31.2,31.23,31.18,31.19,124100.0,19.8629,19.882,19.8502,19.8565,124100.0
2013-02-15 10:30:00,31.19,31.22,31.15,31.22,122000.0,19.8565,19.8756,19.8311,19.8756,122000.0
2013-02-15 11:00:00,31.22,31.22,31.17,31.18,170200.0,19.8756,19.8756,19.8438,19.8502,170200.0
2013-02-15 11:30:00,31.18,31.2,31.16,31.19,94200.0,19.8502,19.8629,19.8374,19.8565,94200.0
2013-02-15 12:00:00,31.19,31.2,31.16,31.17,59400.0,19.8565,19.8629,19.8374,19.8438,59400.0
2013-02-15 12:30:00,31.18,31.21,31.16,31.2,70600.0,19.8502,19.8693,19.8374,19.8629,70600.0
2013-02-15 13:00:00,31.2,31.25,31.18,31.25,96200.0,19.8629,19.8947,19.8502,19.8947,96200.0
2013-02-15 13:30:00,31.25,31.28,31.24,31.28,114200.0,19.8947,19.9138,19.8884,19.9138,114200.0
2013-02-15 14:00:00,31.28,31.28,31.18,31.19,119100.0,19.9138,19.9138,19.8502,19.8565,119100.0
2013-02-15 14:30:00,31.2,31.22,31.15,31.16,120300.0,19.8629,19.8756,19.8311,19.8374,120300.0
2013-02-15 15:00:00,31.15,31.18,31.15,31.16,161500.0,19.8311,19.8502,19.8311,19.8374,161500.0
2013-02-15 15:30:00,31.17,31.22,31.09,31.1,1010900.0,19.8438,19.8756,19.7929,19.7992,1010900.0
2013-02-19 09:30:00,31.16,31.64,31.16,31.4,525100.0,19.8374,20.143,19.8374,19.9902,525100.0
2013-02-19 10:00:00,31.4,31.49,31.35,31.38,170200.0,19.9902,20.0475,19.9584,19.9775,170200.0
2013-02-19 10:30:00,31.38,31.43,31.29,31.3,400600.0,19.9775,20.0093,19.9202,19.9266,400600.0
2013-02-19 11:00:00,31.31,31.35,31.22,31.3,265400.0,19.9329,19.9584,19.8756,19.9266,265400.0
2013-02-19 11:30:00,31.31,31.35,31.31,31.35,156200.0,19.9329,19.9584,19.9329,19.9584,156200.0
2013-02-19 12:00:00,31.35,31.46,31.33,31.43,262800.0,19.9584,20.0284,19.9457,20.0093,262800.0
2013-02-19 12:30:00,31.43,31.43,31.38,31.4,140400.0,20.0093,20.0093,19.9775,19.9902,140400.0
2013-02-19 13:00:00,31.4,31.42,31.38,31.4,136000.0,19.9902,20.003,19.9775,19.9902,136000.0
2013-02-19 13:30:00,31.4,31.4,31.36,31.36,41800.0,19.9902,19.9902,19.9648,19.9648,41800.0
2013-02-19 14:00:00,31.36,31.41,31.36,31.4,97700.0,19.9648,19.9966,19.9648,19.9902,97700.0
2013-02-19 14:30:00,31.4,31.4,31.29,31.31,128500.0,19.9902,19.9902,19.9202,19.9329,128500.0
2013-02-19 15:00:00,31.31,31.35,31.28,31.34,156400.0,19.9329,19.9584,19.9138,19.952,156400.0
2013-02-19 15:30:00,31.33,31.41,31.3,31.41,361200.0,19.9457,19.9966,19.9266,19.9966,361200.0
2013-02-20 09:30:00,31.4,31.5,31.37,31.38,200800.0,19.9902,20.0539,19.9711,19.9775,200800.0
2013-02-20 10:00:00,31.37,31.45,31.37,31.4,95200.0,19.9711,20.0221,19.9711,19.9902,95200.0
2013-02-20 10:30:00,31.41,31.45,31.38,31.44,120800.0,19.9966,20.0221,19.9775,20.0157,120800.0
2013-02-20 11:00:00,31.44,31.5,31.4,31.47,337500.0,20.0157,20.0539,19.9902,20.0348,337500.0
2013-02-20 11:30:00,31.47,31.5,31.45,31.48,260900.0,20.0348,20.0539,20.0221,20.0412,260900.0
2013-02-20 12:00:00,31.47,31.56,31.45,31.5,221400.0,20.0348,20.0921,20.0221,20.0539,221400.0
2013-02-20 12:30:00,31.49,31.54,31.49,31.52,242800.0,20.0475,20.0794,20.0475,20.0666,242800.0
2013-02-20 13:00:00,31.51,31.65,31.51,31.64,321400.0,20.0603,20.1494,20.0603,20.143,321400.0
2013-02-20 13:30:00,31.63,31.64,31.59,31.6,168700.0,20.1367,20.143,20.1112,20.1176,168700.0
2013-02-20 14:00:00,31.59,31.62,31.41,31.43,237300.0,20.1112,20.1303,19.9966,20.0093,237300.0
2013-02-20 14:30:00,31.43,31.45,31.36,31.41,192400.0,20.0093,20.0221,19.9648,19.9966,192400.0
2013-02-20 15:00:00,31.41,31.41,31.35,31.38,279900.0,19.9966,19.9966,19.9584,19.9775,279900.0
2013-02-20 15:30:00,31.37,31.38,31.26,31.27,610400.0,19.9711,19.9775,19.9011,19.9075,610400.0
2013-02-21 09:30:00,31.3,31.98,31.3,31.85,526100.0,19.9266,20.3595,19.9266,20.2767,526100.0
2013-02-21 10:00:00,31.86,31.98,31.82,31.93,420500.0,20.2831,20.3595,20.2576,20.3277,420500.0
2013-02-21 10:30:00,31.93,31.97,31.72,31.75,433900.0,20.3277,20.3531,20.194,20.2131,433900.0
2013-02-21 11:00:00,31.74,31.8,31.67,31.72,264400.0,20.2067,20.2449,20.1621,20.194,264400.0
2013-02-21 11:30:00,31.71,31.86,31.68,31.84,210600.0,20.1876,20.2831,20.1685,20.2704,210600.0
2013-02-21 12:00:00,31.85,31.87,31.77,31.84,304900.0,20.2767,20.2895,20.2258,20.2704,304900.0
2013-02-21 12:30:00,31.85,31.88,31.81,31.85,156900.0,20.2767,20.2958,20.2513,20.2767,156900.0
2013-02-21 13:00:00,31.86,31.88,31.82,31.88,127400.0,20.2831,20.2958,20.2576,20.2958,127400.0
2013-02-21 13:30:00,31.88,31.89,31.71,31.76,137400.0,20.2958,20.3022,20.1876,20.2194,137400.0
2013-02-21 14:00:00,31.75,31.77,31.66,31.68,148300.0,20.2131,20.2258,20.1558,20.1685,148300.0
2013-02-21 14:30:00,31.68,31.7,31.57,31.59,175200.0,20.1685,20.1812,20.0985,20.1112,175200.0
2013-02-21 15:00:00,31.59,31.75,31.56,31.67,335400.0,20.1112,20.2131,20.0921,20.1621,335400.0
2013-02-21 15:30:00,31.67,31.77,31.65,31.73,695400.0,20.1621,20.2258,20.1494,20.2003,695400.0
2013-02-22 09:30:00,31.82,31.98,31.79,31.93,316000.0,20.2576,20.3595,20.2385,20.3277,316000.0
2013-02-22 10:00:00,31.95,31.96,31.87,31.87,191600.0,20.3404,20.3468,20.2895,20.2895,191600.0
2013-02-22 10:30:00,31.87,31.93,31.86,31.93,126000.0,20.2895,20.3277,20.2831,20.3277,126000.0
2013-02-22 11:00:00,31.93,31.93,31.88,31.91,110800.0,20.3277,20.3277,20.2958,20.3149,110800.0
2013-02-22 11:30:00,31.91,31.91,31.88,31.9,93400.0,20.3149,20.3149,20.2958,20.3086,93400.0
2013-02-22 12:00:00,31.9,31.95,31.89,31.94,67300.0,20.3086,20.3404,20.3022,20.334,67300.0
2013-02-22 12:30:00,31.95,31.99,31.94,31.99,83200.0,20.3404,20.3659,20.334,20.3659,83200.0
2013-02-22 13:00:00,31.99,32.1,31.98,32.09,148100.0,20.3659,20.4359,20.3595,20.4295,148100.0
2013-02-22 13:30:00,32.09,32.15,32.07,32.14,162000.0,20.4295,20.4677,20.4168,20.4613,162000.0
2013-02-22 14:00:00,32.13,32.13,32.07,32.09,168300.0,20.455,20.455,20.4168,20.4295,168300.0
2013-02-22 14:30:00,32.09,32.15,32.09,32.13,109000.0,20.4295,20.4677,20.4295,20.455,109000.0
2013-02-22 15:00:00,32.13,32.15,32.09,32.12,143100.0,20.455,20.4677,20.4295,20.4486,143100.0
2013-02-22 15:30:00,32.12,32.17,32.11,32.17,313800.0,20.4486,20.4804,20.4422,20.4804,313800.0
2013-02-25 09:30:00,32.25,32.65,32.25,32.51,334900.0,20.5314,20.786,20.5314,20.6969,334900.0
2013-02-25 10:00:00,32.51,32.62,32.5,32.51,281200.0,20.6969,20.7669,20.6905,20.6969,281200.0
2013-02-25 10:30:00,32.5,32.55,32.34,32.36,262400.0,20.6905,20.7224,20.5887,20.6014,262400.0
2013-02-25 11:00:00,32.36,32.46,32.33,32.44,234300.0,20.6014,20.6651,20.5823,20.6523,234300.0
2013-02-25 11:30:00,32.44,32.47,32.34,32.34,185300.0,20.6523,20.6714,20.5887,20.5887,185300.0
2013-02-25 12:00:00,32.35,32.39,32.29,32.32,141800.0,20.595,20.6205,20.5568,20.5759,141800.0
2013-02-25 12:30:00,32.32,32.36,32.31,32.35,74800.0,20.5759,20.6014,20.5696,20.595,74800.0
2013-02-25 13:00:00,32.35,32.4,32.34,32.37,94600.0,20.595,20.6269,20.5887,20.6078,94600.0
2013-02-25 13:30:00,32.37,32.37,32.13,32.23,267300.0,20.6078,20.6078,20.455,20.5186,267300.0
2013-02-25 14:00:00,32.24,32.26,32.17,32.17,156600.0,20.525,20.5377,20.4804,20.4804,156600.0
2013-02-25 14:30:00,32.18,32.3,32.18,32.3,162700.0,20.4868,20.5632,20.4868,20.5632,162700.0
2013-02-25 15:00:00,32.3,32.31,32.19,32.2,249800.0,20.5632,20.5696,20.4932,20.4995,249800.0
2013-02-25 15:30:00,32.2,32.25,31.97,31.98,536400.0,20.4995,20.5314,20.3531,20.3595,536400.0
2013-02-26 09:30:00,32.15,32.36,32.11,32.23,323600.0,20.4677,20.6014,20.4422,20.5186,323600.0
2013-02-26 10:00:00,32.23,32.25,32.08,32.14,274400.0,20.5186,20.5314,20.4231,20.4613,274400.0
2013-02-26 10:30:00,32.14,32.2,32.11,32.16,161400.0,20.4613,20.4995,20.4422,20.4741,161400.0
2013-02-26 11:00:00,32.15,32.2,32.13,32.14,213600.0,20.4677,20.4995,20.455,20.4613,213600.0
2013-02-26 11:30:00,32.14,32.17,32.06,32.13,93300.0,20.4613,20.4804,20.4104,20.455,93300.0
2013-02-26 12:00:00,32.13,32.17,32.07,32.15,138600.0,20.455,20.4804,20.4168,20.4677,138600.0
2013-02-26 12:30:00,32.15,32.21,32.14,32.16,92700.0,20.4677,20.5059,20.4613,20.4741,92700.0
2013-02-26 13:00:00,32.16,32.24,32.15,32.21,126600.0,20.4741,20.525,20.4677,20.5059,126600.0
2013-02-26 13:30:00,32.21,32.24,32.08,32.1,113700.0,20.5059,20.525,20.4231,20.4359,113700.0
2013-02-26 14:00:00,32.09,32.24,32.09,32.22,88000.0,20.4295,20.525,20.4295,20.5123,88000.0
2013-02-26 14:30:00,32.21,32.22,32.11,32.12,64500.0,20.5059,20.5123,20.4422,20.4486,64500.0
2013-02-26 15:00:00,32.12,32.17,32.03,32.04,127400.0,20.4486,20.4804,20.3913,20.3977,127400.0
2013-02-26 15:30:00,32.05,32.19,32.04,32.15,494600.0,20.404,20.4932,20.3977,20.4677,494600.0
2013-02-27 09:30:00,32.21,32.36,32.11,32.35,232100.0,20.5059,20.6014,20.4422,20.595,232100.0
2013-02-27 10:00:00,32.36,32.46,32.3,32.38,300200.0,20.6014,20.6651,20.5632,20.6141,300200.0
2013-02-27 10:30:00,32.38,32.47,32.32,32.46,178200.0,20.6141,20.6714,20.5759,20.6651,178200.0
2013-02-27 11:00:00,32.46,32.52,32.4,32.44,167600.0,20.6651,20.7033,20.6269,20.6523,167600.0
2013-02-27 11:30:00,32.43,32.51,32.42,32.5,244000.0,20.646,20.6969,20.6396,20.6905,244000.0
2013-02-27 12:00:00,32.49,32.61,32.48,32.61,163100.0,20.6842,20.7606,20.6778,20.7606,163100.0
2013-02-27 12:30:00,32.61,32.64,32.57,32.6,243300.0,20.7606,20.7797,20.7351,20.7542,243300.0
2013-02-27 13:00:00,32.6,32.64,32.57,32.61,105500.0,20.7542,20.7797,20.7351,20.7606,105500.0
2013-02-27 13:30:00,32.62,32.65,32.59,32.59,97100.0,20.7669,20.786,20.7478,20.7478,97100.0
2013-02-27 14:00:00,32.59,32.67,32.59,32.66,114500.0,20.7478,20.7988,20.7478,20.7924,114500.0
2013-02-27 14:30:00,32.66,32.67,32.61,32.66,147800.0,20.7924,20.7988,20.7606,20.7924,147800.0
2013-02-27 15:00:00,32.66,32.7,32.63,32.67,136900.0,20.7924,20.8179,20.7733,20.7988,136900.0
2013-02-27 15:30:00,32.67,32.68,32.62,32.67,382100.0,20.7988,20.8051,20.7669,20.7988,382100.0
2013-02-28 09:30:00,32.64,32.75,32.5,32.64,274600.0,20.7797,20.8497,20.6905,20.7797,274600.0
2013-02-28 10:00:00,32.65,32.66,32.53,32.55,211800.0,20.786,20.7924,20.7096,20.7224,211800.0
2013-02-28 10:30:00,32.55,32.55,32.46,32.51,172100.0,20.7224,20.7224,20.6651,20.6969,172100.0
2013-02-28 11:00:00,32.52,32.61,32.5,32.61,166100.0,20.7033,20.7606,20.6905,20.7606,166100.0
2013-02-28 11:30:00,32.6,32.72,32.6,32.69,210900.0,20.7542,20.8306,20.7542,20.8115,210900.0
2013-02-28 12:00:00,32.69,32.7,32.62,32.64,99000.0,20.8115,20.8179,20.7669,20.7797,99000.0
2013-02-28 12:30:00,32.63,32.64,32.59,32.59,173800.0,20.7733,20.7797,20.7478,20.7478,173800.0
2013-02-28 13:00:00,32.6,32.66,32.59,32.66,175700.0,20.7542,20.7924,20.7478,20.7924,175700.0
2013-02-28 13:30:00,32.65,32.73,32.64,32.72,167500.0,20.786,20.837,20.7797,20.8306,167500.0
2013-02-28 14:00:00,32.73,32.76,32.7,32.75,92300.0,20.837,20.8561,20.8179,20.8497,92300.0
2013-02-28 14:30:00,32.75,32.76,32.69,32.69,137700.0,20.8497,20.8561,20.8115,20.8115,137700.0
2013-02-28 15:00:00,32.69,32.72,32.66,32.7,170000.0,20.8115,20.8306,20.7924,20.8179,170000.0
2013-02-28 15:30:00,32.7,32.72,32.6,32.6,619100.0,20.8179,20.8306,20.7542,20.7542,619100.0
2013-03-01 09:30:00,32.57,32.72,32.35,32.58,483300.0,20.7351,20.8306,20.595,20.7415,483300.0
2013-03-01 10:00:00,32.59,32.61,32.32,32.34,471900.0,20.7478,20.7606,20.5759,20.5887,471900.0
2013-03-01 10:30:00,32.34,32.47,32.32,32.46,323400.0,20.5887,20.6714,20.5759,20.6651,323400.0
2013-03-01 11:00:00,32.47,32.56,32.45,32.47,219700.0,20.6714,20.7287,20.6587,20.6714,219700.0
2013-03-01 11:30:00,32.47,32.51,32.41,32.5,255500.0,20.6714,20.6969,20.6332,20.6905,255500.0
2013-03-01 12:00:00,32.49,32.57,32.46,32.55,124900.0,20.6842,20.7351,20.6651,20.7224,124900.0
2013-03-01 12:30:00,32.55,32.72,32.55,32.72,144100.0,20.7224,20.8306,20.7224,20.8306,144100.0
2013-03-01 13:00:00,32.7,32.73,32.64,32.66,186100.0,20.8179,20.837,20.7797,20.7924,186100.0
2013-03-01 13:30:00,32.66,32.73,32.62,32.72,146600.0,20.7924,20.837,20.7669,20.8306,146600.0
2013-03-01 14:00:00,32.72,32.73,32.69,32.71,117100.0,20.8306,20.837,20.8115,20.8242,117100.0
2013-03-01 14:30:00,32.72,32.75,32.7,32.75,124400.0,20.8306,20.8497,20.8179,20.8497,124400.0
2013-03-01 15:00:00,32.75,32.76,32.71,32.71,313900.0,20.8497,20.8561,20.8242,20.8242,313900.0
2013-03-01 15:30:00,32.71,32.85,32.71,32.84,530100.0,20.8242,20.9134,20.8242,20.907,530100.0
2013-03-04 09:30:00,32.88,32.92,32.73,32.91,205500.0,20.9325,20.9579,20.837,20.9516,205500.0
2013-03-04 10:00:00,32.92,33.1,32.92,33.09,307900.0,20.9579,21.0725,20.9579,21.0661,307900.0
2013-03-04 10:30:00,33.09,33.24,33.08,33.23,257300.0,21.0661,21.1616,21.0598,21.1553,257300.0
2013-03-04 11:00:00,33.23,33.27,33.2,33.25,246800.0,21.1553,21.1807,21.1362,21.168,246800.0
2013-03-04 11:30:00,33.26,33.32,33.22,33.3,127400.0,21.1744,21.2126,21.1489,21.1998,127400.0
2013-03-04 12:00:00,33.3,33.31,33.24,33.24,102400.0,21.1998,21.2062,21.1616,21.1616,102400.0
2013-03-04 12:30:00,33.23,33.29,33.2,33.28,99500.0,21.1553,21.1935,21.1362,21.1871,99500.0
2013-03-04 13:00:00,33.27,33.3,33.21,33.3,249700.0,21.1807,21.1998,21.1425,21.1998,249700.0
2013-03-04 13:30:00,33.3,33.34,33.26,33.33,153600.0,21.1998,21.2253,21.1744,21.2189,153600.0
2013-03-04 14:00:00,33.33,33.44,33.32,33.43,191100.0,21.2189,21.289,21.2126,21.2826,191100.0
2013-03-04 14:30:00,33.44,33.44,33.3,33.3,156000.0,21.289,21.289,21.1998,21.1998,156000.0
2013-03-04 15:00:00,33.3,33.31,33.19,33.3,545600.0,21.1998,21.2062,21.1298,21.1998,545600.0
2013-03-04 15:30:00,33.29,33.3,33.2,33.22,579700.0,21.1935,21.1998,21.1362,21.1489,579700.0
2013-03-05 09:30:00,33.34,33.47,33.34,33.38,156500.0,21.2253,21.3081,21.2253,21.2508,156500.0
2013-03-05 10:00:00,33.39,33.48,33.32,33.48,254000.0,21.2571,21.3144,21.2126,21.3144,254000.0
2013-03-05 10:30:00,33.48,33.58,33.45,33.49,213400.0,21.3144,21.3781,21.2953,21.3208,213400.0
2013-03-05 11:00:00,33.5,33.59,33.49,33.55,269800.0,21.3272,21.3845,21.3208,21.359,269800.0
2013-03-05 11:30:00,33.55,33.59,33.53,33.56,147700.0,21.359,21.3845,21.3463,21.3654,147700.0
2013-03-05 12:00:00,33.57,33.61,33.51,33.51,149300.0,21.3717,21.3972,21.3335,21.3335,149300.0
2013-03-05 12:30:00,33.51,33.6,33.5,33.57,161600.0,21.3335,21.3908,21.3272,21.3717,161600.0
2013-03-05 13:00:00,33.57,33.58,33.53,33.56,105700.0,21.3717,21.3781,21.3463,21.3654,105700.0
2013-03-05 13:30:00,33.56,33.6,33.53,33.53,143900.0,21.3654,21.3908,21.3463,21.3463,143900.0
2013-03-05 14:00:00,33.53,33.54,33.49,33.53,200800.0,21.3463,21.3526,21.3208,21.3463,200800.0
2013-03-05 14:30:00,33.53,33.6,33.53,33.57,164500.0,21.3463,21.3908,21.3463,21.3717,164500.0
2013-03-05 15:00:00,33.57,33.61,33.5,33.51,211200.0,21.3717,21.3972,21.3272,21.3335,211200.0
2013-03-05 15:30:00,33.5,33.53,33.4,33.46,599900.0,21.3272,21.3463,21.2635,21.3017,599900.0
2013-03-06 09:30:00,33.08,33.13,32.88,32.94,335500.0,21.2899,21.3221,21.1612,21.1998,335500.0
2013-03-06 10:00:00,32.94,33.0,32.86,32.92,382300.0,21.1998,21.2384,21.1483,21.1869,382300.0
2013-03-06 10:30:00,32.92,32.94,32.85,32.85,197100.0,21.1869,21.1998,21.1418,21.1418,197100.0
2013-03-06 11:00:00,32.86,33.02,32.85,32.93,159600.0,21.1483,21.2513,21.1418,21.1933,159600.0
2013-03-06 11:30:00,32.92,32.96,32.91,32.93,97200.0,21.1869,21.2126,21.1805,21.1933,97200.0
2013-03-06 12:00:00,32.92,32.97,32.9,32.92,85800.0,21.1869,21.2191,21.174,21.1869,85800.0
2013-03-06 12:30:00,32.93,32.96,32.91,32.92,57100.0,21.1933,21.2126,21.1805,21.1869,57100.0
2013-03-06 13:00:00,32.92,32.94,32.89,32.9,44300.0,21.1869,21.1998,21.1676,21.174,44300.0
2013-03-06 13:30:00,32.9,32.94,32.88,32.89,68000.0,21.174,21.1998,21.1612,21.1676,68000.0
2013-03-06 14:00:00,32.9,32.95,32.89,32.94,80500.0,21.174,21.2062,21.1676,21.1998,80500.0
2013-03-06 14:30:00,32.94,33.07,32.93,33.04,131500.0,21.1998,21.2834,21.1933,21.2641,131500.0
2013-03-06 15:00:00,33.05,33.06,33.03,33.03,133700.0,21.2706,21.277,21.2577,21.2577,133700.0
2013-03-06 15:30:00,33.03,33.04,32.93,32.95,329300.0,21.2577,21.2641,21.1933,21.2062,329300.0
2013-03-07 09:30:00,32.97,33.17,32.97,33.06,153400.0,21.2191,21.3478,21.2191,21.277,153400.0
2013-03-07 10:00:00,33.06,33.1,33.02,33.05,141200.0,21.277,21.3027,21.2513,21.2706,141200.0
2013-03-07 10:30:00,33.05,33.05,32.91,32.91,133300.0,21.2706,21.2706,21.1805,21.1805,133300.0
2013-03-07 11:00:00,32.91,32.99,32.88,32.93,231900.0,21.1805,21.2319,21.1612,21.1933,231900.0
2013-03-07 11:30:00,32.93,32.98,32.92,32.94,136800.0,21.1933,21.2255,21.1869,21.1998,136800.0
2013-03-07 12:00:00,32.94,32.95,32.82,32.88,187100.0,21.1998,21.2062,21.1225,21.1612,187100.0
2013-03-07 12:30:00,32.88,32.9,32.8,32.82,133400.0,21.1612,21.174,21.1097,21.1225,133400.0
2013-03-07 13:00:00,32.82,32.83,32.79,32.82,161200.0,21.1225,21.129,21.1032,21.1225,161200.0
2013-03-07 13:30:00,32.82,32.82,32.75,32.75,136100.0,21.1225,21.1225,21.0775,21.0775,136100.0
2013-03-07 14:00:00,32.76,32.82,32.73,32.79,184800.0,21.0839,21.1225,21.0646,21.1032,184800.0
2013-03-07 14:30:00,32.79,32.79,32.72,32.74,173200.0,21.1032,21.1032,21.0582,21.0711,173200.0
2013-03-07 15:00:00,32.74,32.79,32.74,32.76,167800.0,21.0711,21.1032,21.0711,21.0839,167800.0
2013-03-07 15:30:00,32.76,32.77,32.65,32.67,516300.0,21.0839,21.0904,21.0131,21.026,516300.0
2013-03-08 09:30:00,32.7,32.76,32.58,32.72,196100.0,21.0453,21.0839,20.9681,21.0582,196100.0
2013-03-08 10:00:00,32.72,32.78,32.64,32.71,171600.0,21.0582,21.0968,21.0067,21.0517,171600.0
2013-03-08 10:30:00,32.72,32.72,32.54,32.65,175300.0,21.0582,21.0582,20.9423,21.0131,175300.0
2013-03-08 11:00:00,32.64,32.69,32.56,32.64,207700.0,21.0067,21.0389,20.9552,21.0067,207700.0
2013-03-08 11:30:00,32.65,32.7,32.58,32.62,173500.0,21.0131,21.0453,20.9681,20.9938,173500.0
2013-03-08 12:00:00,32.61,32.62,32.52,32.59,141000.0,20.9874,20.9938,20.9295,20.9745,141000.0
2013-03-08 12:30:00,32.59,32.64,32.55,32.62,110000.0,20.9745,21.0067,20.9488,20.9938,110000.0
2013-03-08 13:00:00,32.62,32.63,32.58,32.6,155600.0,20.9938,21.0003,20.9681,20.9809,155600.0
2013-03-08 13:30:00,32.61,32.63,32.57,32.61,138400.0,20.9874,21.0003,20.9616,20.9874,138400.0
2013-03-08 14:00:00,32.61,32.64,32.56,32.58,132800.0,20.9874,21.0067,20.9552,20.9681,132800.0
2013-03-08 14:30:00,32.58,32.63,32.56,32.63,113100.0,20.9681,21.0003,20.9552,21.0003,113100.0
2013-03-08 15:00:00,32.63,32.74,32.62,32.74,110700.0,21.0003,21.0711,20.9938,21.0711,110700.0
2013-03-08 15:30:00,32.74,32.78,32.69,32.71,325300.0,21.0711,21.0968,21.0389,21.0517,325300.0
2013-03-11 09:30:00,32.68,32.78,32.62,32.7,168500.0,21.0324,21.0968,20.9938,21.0453,168500.0
2013-03-11 10:00:00,32.7,32.76,32.68,32.74,108400.0,21.0453,21.0839,21.0324,21.0711,108400.0
2013-03-11 10:30:00,32.74,32.82,32.73,32.78,125600.0,21.0711,21.1225,21.0646,21.0968,125600.0
2013-03-11 11:00:00,32.77,32.78,32.73,32.77,97100.0,21.0904,21.0968,21.0646,21.0904,97100.0
2013-03-11 11:30:00,32.78,32.83,32.75,32.77,83000.0,21.0968,21.129,21.0775,21.0904,83000.0
2013-03-11 12:00:00,32.78,32.87,32.77,32.87,161300.0,21.0968,21.1547,21.0904,21.1547,161300.0
2013-03-11 12:30:00,32.86,32.89,32.85,32.87,113100.0,21.1483,21.1676,21.1418,21.1547,113100.0
2013-03-11 13:00:00,32.87,32.89,32.85,32.88,73400.0,21.1547,21.1676,21.1418,21.1612,73400.0
2013-03-11 13:30:00,32.88,32.89,32.86,32.87,97400.0,21.1612,21.1676,21.1483,21.1547,97400.0
2013-03-11 14:00:00,32.88,32.92,32.87,32.9,85200.0,21.1612,21.1869,21.1547,21.174,85200.0
2013-03-11 14:30:00,32.9,32.9,32.78,32.85,84800.0,21.174,21.174,21.0968,21.1418,84800.0
2013-03-11 15:00:00,32.85,32.85,32.81,32.84,97900.0,21.1418,21.1418,21.1161,21.1354,97900.0
2013-03-11 15:30:00,32.84,32.86,32.78,32.85,262100.0,21.1354,21.1483,21.0968,21.1418,262100.0
2013-03-12 09:30:00,32.78,32.89,32.75,32.81,113600.0,21.0968,21.1676,21.0775,21.1161,113600.0
2013-03-12 10:00:00,32.81,32.94,32.81,32.93,95700.0,21.1161,21.1998,21.1161,21.1933,95700.0
2013-03-12 10:30:00,32.94,32.95,32.8,32.8,108300.0,21.1998,21.2062,21.1097,21.1097,108300.0
2013-03-12 11:00:00,32.8,32.87,32.79,32.84,143500.0,21.1097,21.1547,21.1032,21.1354,143500.0
2013-03-12 11:30:00,32.82,32.84,32.78,32.82,98600.0,21.1225,21.1354,21.0968,21.1225,98600.0
2013-03-12 12:00:00,32.82,32.84,32.74,32.75,81400.0,21.1225,21.1354,21.0711,21.0775,81400.0
2013-03-12 12:30:00,32.75,32.78,32.72,32.75,71300.0,21.0775,21.0968,21.0582,21.0775,71300.0
2013-03-12 13:00:00,32.75,32.75,32.65,32.65,97700.0,21.0775,21.0775,21.0131,21.0131,97700.0
2013-03-12 13:30:00,32.65,32.66,32.61,32.63,103000.0,21.0131,21.0196,20.9874,21.0003,103000.0
2013-03-12 14:00:00,32.63,32.72,32.63,32.67,99400.0,21.0003,21.0582,21.0003,21.026,99400.0
2013-03-12 14:30:00,32.67,32.74,32.67,32.7,114000.0,21.026,21.0711,21.026,21.0453,114000.0
2013-03-12 15:00:00,32.7,32.73,32.67,32.69,119800.0,21.0453,21.0646,21.026,21.0389,119800.0
2013-03-12 15:30:00,32.69,32.75,32.69,32.75,331400.0,21.0389,21.0775,21.0389,21.0775,331400.0
2013-03-13 09:30:00,32.77,32.79,32.63,32.73,101100.0,21.0904,21.1032,21.0003,21.0646,101100.0
2013-03-13 10:00:00,32.73,32.84,32.73,32.84,122200.0,21.0646,21.1354,21.0646,21.1354,122200.0
2013-03-13 10:30:00,32.84,32.89,32.81,32.88,60300.0,21.1354,21.1676,21.1161,21.1612,60300.0
2013-03-13 11:00:00,32.88,32.9,32.84,32.86,61200.0,21.1612,21.174,21.1354,21.1483,61200.0
2013-03-13 11:30:00,32.86,32.88,32.83,32.87,120100.0,21.1483,21.1612,21.129,21.1547,120100.0
2013-03-13 12:00:00,32.88,32.95,32.88,32.95,68200.0,21.1612,21.2062,21.1612,21.2062,68200.0
2013-03-13 12:30:00,32.95,32.98,32.94,32.96,95200.0,21.2062,21.2255,21.1998,21.2126,95200.0
2013-03-13 13:00:00,32.95,32.96,32.89,32.92,137700.0,21.2062,21.2126,21.1676,21.1869,137700.0
2013-03-13 13:30:00,32.92,32.98,32.91,32.97,70600.0,21.1869,21.2255,21.1805,21.2191,70600.0
2013-03-13 14:00:00,32.97,32.97,32.85,32.89,134700.0,21.2191,21.2191,21.1418,21.1676,134700.0
2013-03-13 14:30:00,32.89,32.91,32.84,32.85,135200.0,21.1676,21.1805,21.1354,21.1418,135200.0
2013-03-13 15:00:00,32.84,32.88,32.83,32.83,108100.0,21.1354,21.1612,21.129,21.129,108100.0
2013-03-13 15:30:00,32.84,32.87,32.8,32.82,431100.0,21.1354,21.1547,21.1097,21.1225,431100.0
2013-03-14 09:30:00,32.86,32.96,32.78,32.78,202700.0,21.1483,21.2126,21.0968,21.0968,202700.0
2013-03-14 10:00:00,32.79,32.8,32.69,32.72,186200.0,21.1032,21.1097,21.0389,21.0582,186200.0
2013-03-14 10:30:00,32.72,32.85,32.72,32.84,319000.0,21.0582,21.1418,21.0582,21.1354,319000.0
2013-03-14 11:00:00,32.85,32.88,32.74,32.78,229800.0,21.1418,21.1612,21.0711,21.0968,229800.0
2013-03-14 11:30:00,32.77,32.87,32.76,32.82,218000.0,21.0904,21.1547,21.0839,21.1225,218000.0
2013-03-14 12:00:00,32.83,32.85,32.8,32.82,203300.0,21.129,21.1418,21.1097,21.1225,203300.0
2013-03-14 12:30:00,32.82,32.99,32.81,32.94,297500.0,21.1225,21.2319,21.1161,21.1998,297500.0
2013-03-14 13:00:00,32.94,32.95,32.88,32.89,121300.0,21.1998,21.2062,21.1612,21.1676,121300.0
2013-03-14 13:30:00,32.89,32.94,32.85,32.87,240500.0,21.1676,21.1998,21.1418,21.1547,240500.0
2013-03-14 14:00:00,32.87,32.92,32.86,32.92,128700.0,21.1547,21.1869,21.1483,21.1869,128700.0
2013-03-14 14:30:00,32.92,32.94,32.91,32.94,175400.0,21.1869,21.1998,21.1805,21.1998,175400.0
2013-03-14 15:00:00,32.93,32.95,32.91,32.92,136900.0,21.1933,21.2062,21.1805,21.1869,136900.0
2013-03-14 15:30:00,32.92,33.0,32.91,32.93,729000.0,21.1869,21.2384,21.1805,21.1933,729000.0
2013-03-15 09:30:00,32.83,33.15,32.72,32.96,958800.0,21.129,21.3349,21.0582,21.2126,958800.0
2013-03-15 10:00:00,32.96,33.15,32.96,33.02,194200.0,21.2126,21.3349,21.2126,21.2513,194200.0
2013-03-15 10:30:00,33.02,33.16,33.02,33.11,116700.0,21.2513,21.3414,21.2513,21.3092,116700.0
2013-03-15 11:00:00,33.11,33.2,33.1,33.19,99700.0,21.3092,21.3671,21.3027,21.3607,99700.0
2013-03-15 11:30:00,33.19,33.25,33.17,33.24,127800.0,21.3607,21.3993,21.3478,21.3928,127800.0
2013-03-15 12:00:00,33.24,33.25,33.19,33.22,118600.0,21.3928,21.3993,21.3607,21.38,118600.0
2013-03-15 12:30:00,33.22,33.25,33.2,33.23,80200.0,21.38,21.3993,21.3671,21.3864,80200.0
2013-03-15 13:00:00,33.23,33.24,33.22,33.24,54600.0,21.3864,21.3928,21.38,21.3928,54600.0
2013-03-15 13:30:00,33.23,33.24,33.21,33.23,90700.0,21.3864,21.3928,21.3735,21.3864,90700.0
2013-03-15 14:00:00,33.23,33.25,33.22,33.22,113900.0,21.3864,21.3993,21.38,21.38,113900.0
2013-03-15 14:30:00,33.23,33.23,33.19,33.19,85700.0,21.3864,21.3864,21.3607,21.3607,85700.0
2013-03-15 15:00:00,33.2,33.28,33.19,33.27,215600.0,21.3671,21.4186,21.3607,21.4122,215600.0
2013-03-15 15:30:00,33.27,33.28,33.2,33.27,467800.0,21.4122,21.4186,21.3671,21.4122,467800.0
2013-03-18 09:30:00,33.13,33.29,32.95,33.29,162900.0,21.3221,21.425,21.2062,21.425,162900.0
2013-03-18 10:00:00,33.29,33.29,33.13,33.22,152600.0,21.425,21.425,21.3221,21.38,152600.0
2013-03-18 10:30:00,33.22,33.29,33.21,33.23,138300.0,21.38,21.425,21.3735,21.3864,138300.0
2013-03-18 11:00:00,33.22,33.23,33.18,33.18,77200.0,21.38,21.3864,21.3542,21.3542,77200.0
2013-03-18 11:30:00,33.18,33.23,33.18,33.21,68100.0,21.3542,21.3864,21.3542,21.3735,68100.0
2013-03-18 12:00:00,33.22,33.25,33.2,33.2,89900.0,21.38,21.3993,21.3671,21.3671,89900.0
2013-03-18 12:30:00,33.21,33.24,33.18,33.23,72200.0,21.3735,21.3928,21.3542,21.3864,72200.0
2013-03-18 13:00:00,33.23,33.23,33.18,33.2,65700.0,21.3864,21.3864,21.3542,21.3671,65700.0
2013-03-18 13:30:00,33.21,33.25,33.18,33.23,140600.0,21.3735,21.3993,21.3542,21.3864,140600.0
2013-03-18 14:00:00,33.22,33.3,33.22,33.29,118000.0,21.38,21.4315,21.38,21.425,118000.0
2013-03-18 14:30:00,33.29,33.3,33.21,33.21,85700.0,21.425,21.4315,21.3735,21.3735,85700.0
2013-03-18 15:00:00,33.21,33.26,33.15,33.17,153700.0,21.3735,21.4057,21.3349,21.3478,153700.0
2013-03-18 15:30:00,33.17,33.18,33.06,33.13,304300.0,21.3478,21.3542,21.277,21.3221,304300.0
2013-03-19 09:30:00,33.23,33.32,33.21,33.32,131200.0,21.3864,21.4443,21.3735,21.4443,131200.0
2013-03-19 10:00:00,33.32,33.32,33.06,33.11,124500.0,21.4443,21.4443,21.277,21.3092,124500.0
2013-03-19 10:30:00,33.12,33.2,33.09,33.17,135600.0,21.3156,21.3671,21.2963,21.3478,135600.0
2013-03-19 11:00:00,33.17,33.18,33.08,33.15,164400.0,21.3478,21.3542,21.2899,21.3349,164400.0
2013-03-19 11:30:00,33.15,33.18,33.08,33.09,154000.0,21.3349,21.3542,21.2899,21.2963,154000.0
2013-03-19 12:00:00,33.08,33.09,33.01,33.07,81400.0,21.2899,21.2963,21.2448,21.2834,81400.0
2013-03-19 12:30:00,33.06,33.07,32.97,33.0,107600.0,21.277,21.2834,21.2191,21.2384,107600.0
2013-03-19 13:00:00,33.0,33.07,32.97,33.01,122200.0,21.2384,21.2834,21.2191,21.2448,122200.0
2013-03-19 13:30:00,33.0,33.08,32.96,33.06,105600.0,21.2384,21.2899,21.2126,21.277,105600.0
2013-03-19 14:00:00,33.06,33.13,33.03,33.1,113900.0,21.277,21.3221,21.2577,21.3027,113900.0
2013-03-19 14:30:00,33.1,33.19,33.09,33.11,129700.0,21.3027,21.3607,21.2963,21.3092,129700.0
2013-03-19 15:00:00,33.12,33.26,33.1,33.13,198300.0,21.3156,21.4057,21.3027,21.3221,198300.0
2013-03-19 15:30:00,33.13,33.2,33.09,33.16,430600.0,21.3221,21.3671,21.2963,21.3414,430600.0
2013-03-20 09:30:00,33.31,33.43,33.25,33.37,159700.0,21.4379,21.5151,21.3993,21.4765,159700.0
2013-03-20 10:00:00,33.36,33.5,33.32,33.43,203500.0,21.4701,21.5602,21.4443,21.5151,203500.0
2013-03-20 10:30:00,33.44,33.5,33.39,33.5,115100.0,21.5216,21.5602,21.4894,21.5602,115100.0
2013-03-20 11:00:00,33.5,33.58,33.48,33.57,158200.0,21.5602,21.6117,21.5473,21.6052,158200.0
2013-03-20 11:30:00,33.56,33.6,33.51,33.58,125800.0,21.5988,21.6245,21.5666,21.6117,125800.0
2013-03-20 12:00:00,33.57,33.59,33.55,33.59,106900.0,21.6052,21.6181,21.5924,21.6181,106900.0
2013-03-20 12:30:00,33.59,33.63,33.55,33.57,110700.0,21.6181,21.6438,21.5924,21.6052,110700.0
2013-03-20 13:00:00,33.57,33.59,33.56,33.57,52300.0,21.6052,21.6181,21.5988,21.6052,52300.0
2013-03-20 13:30:00,33.58,33.58,33.49,33.49,99200.0,21.6117,21.6117,21.5537,21.5537,99200.0
2013-03-20 14:00:00,33.5,33.64,33.48,33.64,175500.0,21.5602,21.6503,21.5473,21.6503,175500.0
2013-03-20 14:30:00,33.63,33.63,33.53,33.53,219600.0,21.6438,21.6438,21.5795,21.5795,219600.0
2013-03-20 15:00:00,33.53,33.61,33.49,33.59,143000.0,21.5795,21.631,21.5537,21.6181,143000.0
2013-03-20 15:30:00,33.59,33.61,33.5,33.56,466100.0,21.6181,21.631,21.5602,21.5988,466100.0
2013-03-21 09:30:00,33.46,33.52,33.35,33.47,228800.0,21.5344,21.573,21.4636,21.5409,228800.0
2013-03-21 10:00:00,33.47,33.53,33.39,33.44,299300.0,21.5409,21.5795,21.4894,21.5216,299300.0
2013-03-21 10:30:00,33.44,33.45,33.37,33.43,109900.0,21.5216,21.528,21.4765,21.5151,109900.0
2013-03-21 11:00:00,33.43,33.5,33.4,33.49,130600.0,21.5151,21.5602,21.4958,21.5537,130600.0
2013-03-21 11:30:00,33.49,33.56,33.49,33.56,140100.0,21.5537,21.5988,21.5537,21.5988,140100.0
2013-03-21 12:00:00,33.55,33.62,33.53,33.56,132600.0,21.5924,21.6374,21.5795,21.5988,132600.0
2013-03-21 12:30:00,33.56,33.57,33.47,33.48,48200.0,21.5988,21.6052,21.5409,21.5473,48200.0
2013-03-21 13:00:00,33.47,33.51,33.41,33.44,75400.0,21.5409,21.5666,21.5023,21.5216,75400.0
2013-03-21 13:30:00,33.44,33.52,33.37,33.51,138400.0,21.5216,21.573,21.4765,21.5666,138400.0
2013-03-21 14:00:00,33.51,33.53,33.41,33.45,180800.0,21.5666,21.5795,21.5023,21.528,180800.0
2013-03-21 14:30:00,33.46,33.49,33.43,33.48,48100.0,21.5344,21.5537,21.5151,21.5473,48100.0
2013-03-21 15:00:00,33.48,33.51,33.42,33.48,51300.0,21.5473,21.5666,21.5087,21.5473,51300.0
2013-03-21 15:30:00,33.48,33.49,33.41,33.44,283300.0,21.5473,21.5537,21.5023,21.5216,283300.0
2013-03-22 09:30:00,33.42,33.52,33.31,33.49,128100.0,21.5087,21.573,21.4379,21.5537,128100.0
2013-03-22 10:00:00,33.48,33.51,33.44,33.5,142200.0,21.5473,21.5666,21.5216,21.5602,142200.0
2013-03-22 10:30:00,33.5,33.51,33.4,33.44,53000.0,21.5602,21.5666,21.4958,21.5216,53000.0
2013-03-22 11:00:00,33.44,33.57,33.44,33.55,90500.0,21.5216,21.6052,21.5216,21.5924,90500.0
2013-03-22 11:30:00,33.55,33.62,33.5,33.53,150900.0,21.5924,21.6374,21.5602,21.5795,150900.0
2013-03-22 12:00:00,33.53,33.53,33.45,33.46,88600.0,21.5795,21.5795,21.528,21.5344,88600.0
2013-03-22 12:30:00,33.45,33.46,33.4,33.44,57100.0,21.528,21.5344,21.4958,21.5216,57100.0
2013-03-22 13:00:00,33.44,33.46,33.39,33.46,35500.0,21.5216,21.5344,21.4894,21.5344,35500.0
2013-03-22 13:30:00,33.45,33.45,33.38,33.39,41500.0,21.528,21.528,21.4829,21.4894,41500.0
2013-03-22 14:00:00,33.4,33.43,33.36,33.41,67500.0,21.4958,21.5151,21.4701,21.5023,67500.0
2013-03-22 14:30:00,33.42,33.44,33.4,33.4,39100.0,21.5087,21.5216,21.4958,21.4958,39100.0
2013-03-22 15:00:00,33.41,33.42,33.33,33.34,72400.0,21.5023,21.5087,21.4508,21.4572,72400.0
2013-03-22 15:30:00,33.35,33.41,33.31,33.4,395200.0,21.4636,21.5023,21.4379,21.4958,395200.0
2013-03-25 09:30:00,33.52,33.73,33.48,33.7,189400.0,21.573,21.7082,21.5473,21.6889,189400.0
2013-03-25 10:00:00,33.7,33.71,33.5,33.52,106800.0,21.6889,21.6953,21.5602,21.573,106800.0
2013-03-25 10:30:00,33.52,33.52,33.35,33.36,171400.0,21.573,21.573,21.4636,21.4701,171400.0
2013-03-25 11:00:00,33.36,33.41,33.24,33.34,202200.0,21.4701,21.5023,21.3928,21.4572,202200.0
2013-03-25 11:30:00,33.34,33.41,33.32,33.39,116200.0,21.4572,21.5023,21.4443,21.4894,116200.0
2013-03-25 12:00:00,33.39,33.41,33.26,33.26,117400.0,21.4894,21.5023,21.4057,21.4057,117400.0
2013-03-25 12:30:00,33.25,33.3,33.21,33.23,122100.0,21.3993,21.4315,21.3735,21.3864,122100.0
2013-03-25 13:00:00,33.22,33.24,33.13,33.23,103800.0,21.38,21.3928,21.3221,21.3864,103800.0
2013-03-25 13:30:00,33.24,33.33,33.18,33.29,198400.0,21.3928,21.4508,21.3542,21.425,198400.0
2013-03-25 14:00:00,33.29,33.34,33.24,33.32,93400.0,21.425,21.4572,21.3928,21.4443,93400.0
2013-03-25 14:30:00,33.32,33.32,33.23,33.23,88100.0,21.4443,21.4443,21.3864,21.3864,88100.0
2013-03-25 15:00:00,33.23,33.27,33.21,33.24,133400.0,21.3864,21.4122,21.3735,21.3928,133400.0
2013-03-25 15:30:00,33.24,33.33,33.17,33.29,320700.0,21.3928,21.4508,21.3478,21.425,320700.0
2013-03-26 09:30:00,33.43,33.57,33.37,33.54,181400.0,21.5151,21.6052,21.4765,21.5859,181400.0
2013-03-26 10:00:00,33.53,33.61,33.49,33.61,144600.0,21.5795,21.631,21.5537,21.631,144600.0
2013-03-26 10:30:00,33.61,33.65,33.55,33.58,131000.0,21.631,21.6567,21.5924,21.6117,131000.0
2013-03-26 11:00:00,33.58,33.64,33.57,33.61,75600.0,21.6117,21.6503,21.6052,21.631,75600.0
2013-03-26 11:30:00,33.62,33.63,33.56,33.59,70800.0,21.6374,21.6438,21.5988,21.6181,70800.0
2013-03-26 12:00:00,33.59,33.63,33.56,33.57,56700.0,21.6181,21.6438,21.5988,21.6052,56700.0
2013-03-26 12:30:00,33.58,33.6,33.51,33.52,64800.0,21.6117,21.6245,21.5666,21.573,64800.0
2013-03-26 13:00:00,33.52,33.54,33.46,33.47,104600.0,21.573,21.5859,21.5344,21.5409,104600.0
2013-03-26 13:30:00,33.47,33.49,33.42,33.44,134000.0,21.5409,21.5537,21.5087,21.5216,134000.0
2013-03-26 14:00:00,33.44,33.51,33.44,33.5,93500.0,21.5216,21.5666,21.5216,21.5602,93500.0
2013-03-26 14:30:00,33.5,33.52,33.46,33.49,135200.0,21.5602,21.573,21.5344,21.5537,135200.0
2013-03-26 15:00:00,33.49,33.59,33.48,33.55,186300.0,21.5537,21.6181,21.5473,21.5924,186300.0
2013-03-26 15:30:00,33.55,33.63,33.52,33.59,574200.0,21.5924,21.6438,21.573,21.6181,574200.0
2013-03-27 09:30:00,33.44,33.48,33.33,33.45,98500.0,21.5216,21.5473,21.4508,21.528,98500.0
2013-03-27 10:00:00,33.45,33.65,33.44,33.63,119400.0,21.528,21.6567,21.5216,21.6438,119400.0
2013-03-27 10:30:00,33.63,33.67,33.59,33.62,136300.0,21.6438,21.6696,21.6181,21.6374,136300.0
2013-03-27 11:00:00,33.62,33.68,33.62,33.67,70400.0,21.6374,21.676,21.6374,21.6696,70400.0
2013-03-27 11:30:00,33.67,33.72,33.66,33.71,92000.0,21.6696,21.7018,21.6632,21.6953,92000.0
2013-03-27 12:00:00,33.7,33.72,33.64,33.65,53900.0,21.6889,21.7018,21.6503,21.6567,53900.0
2013-03-27 12:30:00,33.65,33.66,33.58,33.58,49300.0,21.6567,21.6632,21.6117,21.6117,49300.0
2013-03-27 13:00:00,33.58,33.62,33.57,33.6,50400.0,21.6117,21.6374,21.6052,21.6245,50400.0
2013-03-27 13:30:00,33.6,33.65,33.6,33.65,46600.0,21.6245,21.6567,21.6245,21.6567,46600.0
2013-03-27 14:00:00,33.65,33.7,33.64,33.7,47700.0,21.6567,21.6889,21.6503,21.6889,47700.0
2013-03-27 14:30:00,33.7,33.71,33.66,33.68,75700.0,21.6889,21.6953,21.6632,21.676,75700.0
2013-03-27 15:00:00,33.68,33.73,33.68,33.68,116500.0,21.676,21.7082,21.676,21.676,116500.0
2013-03-27 15:30:00,33.68,33.71,33.66,33.7,163100.0,21.676,21.6953,21.6632,21.6889,163100.0
2013-03-28 09:30:00,33.82,33.82,33.7,33.7,151300.0,21.7661,21.7661,21.6889,21.6889,151300.0
2013-03-28 10:00:00,33.71,33.86,33.69,33.81,150800.0,21.6953,21.7919,21.6825,21.7597,150800.0
2013-03-28 10:30:00,33.82,33.98,33.82,33.97,150700.0,21.7661,21.8691,21.7661,21.8627,150700.0
2013-03-28 11:00:00,33.97,33.99,33.93,33.95,56400.0,21.8627,21.8755,21.8369,21.8498,56400.0
2013-03-28 11:30:00,33.95,33.99,33.94,33.96,83100.0,21.8498,21.8755,21.8434,21.8562,83100.0
2013-03-28 12:00:00,33.95,33.97,33.91,33.95,79600.0,21.8498,21.8627,21.824,21.8498,79600.0
2013-03-28 12:30:00,33.95,33.99,33.93,33.99,68500.0,21.8498,21.8755,21.8369,21.8755,68500.0
2013-03-28 13:00:00,33.99,34.07,33.95,34.07,220700.0,21.8755,21.927,21.8498,21.927,220700.0
2013-03-28 13:30:00,34.07,34.1,34.04,34.09,215200.0,21.927,21.9463,21.9077,21.9399,215200.0
2013-03-28 14:00:00,34.09,34.19,34.09,34.16,120600.0,21.9399,22.0043,21.9399,21.9849,120600.0
2013-03-28 14:30:00,34.15,34.22,34.15,34.15,138600.0,21.9785,22.0236,21.9785,21.9785,138600.0
2013-03-28 15:00:00,34.15,34.17,34.1,34.17,188000.0,21.9785,21.9914,21.9463,21.9914,188000.0
2013-03-28 15:30:00,34.17,34.37,34.15,34.33,963200.0,21.9914,22.1201,21.9785,22.0944,963200.0
2013-04-01 09:30:00,34.26,34.33,34.1,34.29,214900.0,22.0493,22.0944,21.9463,22.0686,214900.0
2013-04-01 10:00:00,34.29,34.29,34.14,34.2,131300.0,22.0686,22.0686,21.9721,22.0107,131300.0
2013-04-01 10:30:00,34.19,34.2,34.03,34.05,197500.0,22.0043,22.0107,21.9013,21.9142,197500.0
2013-04-01 11:00:00,34.05,34.09,34.01,34.04,82600.0,21.9142,21.9399,21.8884,21.9077,82600.0
2013-04-01 11:30:00,34.04,34.09,34.04,34.08,69500.0,21.9077,21.9399,21.9077,21.9335,69500.0
2013-04-01 12:00:00,34.07,34.11,34.04,34.05,82500.0,21.927,21.9528,21.9077,21.9142,82500.0
2013-04-01 12:30:00,34.05,34.08,34.03,34.08,94100.0,21.9142,21.9335,21.9013,21.9335,94100.0
2013-04-01 13:00:00,34.08,34.1,34.07,34.09,52100.0,21.9335,21.9463,21.927,21.9399,52100.0
2013-04-01 13:30:00,34.08,34.1,34.05,34.09,65200.0,21.9335,21.9463,21.9142,21.9399,65200.0
2013-04-01 14:00:00,34.09,34.14,34.08,34.12,181500.0,21.9399,21.9721,21.9335,21.9592,181500.0
2013-04-01 14:30:00,34.12,34.18,34.09,34.16,90500.0,21.9592,21.9978,21.9399,21.9849,90500.0
2013-04-01 15:00:00,34.16,34.21,34.09,34.16,167200.0,21.9849,22.0171,21.9399,21.9849,167200.0
2013-04-01 15:30:00,34.16,34.2,34.13,34.18,306000.0,21.9849,22.0107,21.9656,21.9978,306000.0
2013-04-02 09:30:00,34.3,34.37,34.18,34.29,108000.0,22.075,22.1201,21.9978,22.0686,108000.0
2013-04-02 10:00:00,34.29,34.39,34.29,34.29,118100.0,22.0686,22.133,22.0686,22.0686,118100.0
2013-04-02 10:30:00,34.29,34.31,34.24,34.25,129200.0,22.0686,22.0815,22.0364,22.0429,129200.0
2013-04-02 11:00:00,34.26,34.31,34.24,34.28,102800.0,22.0493,22.0815,22.0364,22.0622,102800.0
2013-04-02 11:30:00,34.28,34.3,34.2,34.27,77000.0,22.0622,22.075,22.0107,22.0557,77000.0
2013-04-02 12:00:00,34.28,34.3,34.25,34.25,39400.0,22.0622,22.075,22.0429,22.0429,39400.0
2013-04-02 12:30:00,34.25,34.25,34.18,34.2,37400.0,22.0429,22.0429,21.9978,22.0107,37400.0
2013-04-02 13:00:00,34.2,34.21,34.17,34.18,55900.0,22.0107,22.0171,21.9914,21.9978,55900.0
2013-04-02 13:30:00,34.18,34.23,34.18,34.19,65800.0,21.9978,22.03,21.9978,22.0043,65800.0
2013-04-02 14:00:00,34.19,34.21,34.14,34.15,70200.0,22.0043,22.0171,21.9721,21.9785,70200.0
2013-04-02 14:30:00,34.14,34.21,34.12,34.2,79900.0,21.9721,22.0171,21.9592,22.0107,79900.0
2013-04-02 15:00:00,34.2,34.22,34.13,34.15,118400.0,22.0107,22.0236,21.9656,21.9785,118400.0
2013-04-02 15:30:00,34.15,34.24,34.11,34.23,212700.0,21.9785,22.0364,21.9528,22.03,212700.0
2013-04-03 09:30:00,34.25,34.41,34.17,34.33,165300.0,22.0429,22.1458,21.9914,22.0944,165300.0
2013-04-03 10:00:00,34.33,34.38,34.25,34.26,98700.0,22.0944,22.1265,22.0429,22.0493,98700.0
2013-04-03 10:30:00,34.26,34.38,34.24,34.26,96300.0,22.0493,22.1265,22.0364,22.0493,96300.0
2013-04-03 11:00:00,34.25,34.28,34.19,34.23,87300.0,22.0429,22.0622,22.0043,22.03,87300.0
2013-04-03 11:30:00,34.24,34.29,34.21,34.29,71500.0,22.0364,22.0686,22.0171,22.0686,71500.0
2013-04-03 12:00:00,34.28,34.31,34.26,34.26,60700.0,22.0622,22.0815,22.0493,22.0493,60700.0
2013-04-03 12:30:00,34.26,34.34,34.24,34.33,71100.0,22.0493,22.1008,22.0364,22.0944,71100.0
2013-04-03 13:00:00,34.32,34.39,34.3,34.35,98900.0,22.0879,22.133,22.075,22.1072,98900.0
2013-04-03 13:30:00,34.35,34.35,34.26,34.26,133600.0,22.1072,22.1072,22.0493,22.0493,133600.0
2013-04-03 14:00:00,34.27,34.29,34.24,34.26,107500.0,22.0557,22.0686,22.0364,22.0493,107500.0
2013-04-03 14:30:00,34.26,34.35,34.25,34.32,142100.0,22.0493,22.1072,22.0429,22.0879,142100.0
2013-04-03 15:00:00,34.32,34.33,34.26,34.29,221500.0,22.0879,22.0944,22.0493,22.0686,221500.0
2013-04-03 15:30:00,34.3,34.33,34.19,34.27,438000.0,22.075,22.0944,22.0043,22.0557,438000.0
2013-04-04 09:30:00,34.34,34.5,34.33,34.49,110500.0,22.1008,22.2038,22.0944,22.1973,110500.0
2013-04-04 10:00:00,34.5,34.57,34.45,34.46,193500.0,22.2038,22.2488,22.1716,22.178,193500.0
2013-04-04 10:30:00,34.46,34.58,34.43,34.54,180600.0,22.178,22.2553,22.1587,22.2295,180600.0
2013-04-04 11:00:00,34.54,34.6,34.51,34.59,148700.0,22.2295,22.2681,22.2102,22.2617,148700.0
2013-04-04 11:30:00,34.58,34.59,34.44,34.46,144700.0,22.2553,22.2617,22.1652,22.178,144700.0
2013-04-04 12:00:00,34.46,34.47,34.4,34.44,96500.0,22.178,22.1845,22.1394,22.1652,96500.0
2013-04-04 12:30:00,34.42,34.45,34.39,34.43,85200.0,22.1523,22.1716,22.133,22.1587,85200.0
2013-04-04 13:00:00,34.43,34.43,34.37,34.39,88200.0,22.1587,22.1587,22.1201,22.133,88200.0
2013-04-04 13:30:00,34.39,34.51,34.39,34.51,229400.0,22.133,22.2102,22.133,22.2102,229400.0
2013-04-04 14:00:00,34.5,34.57,34.5,34.55,120000.0,22.2038,22.2488,22.2038,22.2359,120000.0
2013-04-04 14:30:00,34.55,34.56,34.52,34.52,76300.0,22.2359,22.2424,22.2166,22.2166,76300.0
2013-04-04 15:00:00,34.53,34.54,34.47,34.49,131400.0,22.2231,22.2295,22.1845,22.1973,131400.0
2013-04-04 15:30:00,34.49,34.56,34.47,34.56,315000.0,22.1973,22.2424,22.1845,22.2424,315000.0
2013-04-05 09:30:00,34.35,34.54,34.31,34.45,125100.0,22.1072,22.2295,22.0815,22.1716,125100.0
2013-04-05 10:00:00,34.45,34.47,34.37,34.41,108800.0,22.1716,22.1845,22.1201,22.1458,108800.0
2013-04-05 10:30:00,34.42,34.46,34.35,34.44,116100.0,22.1523,22.178,22.1072,22.1652,116100.0
2013-04-05 11:00:00,34.44,34.5,34.42,34.47,130300.0,22.1652,22.2038,22.1523,22.1845,130300.0
2013-04-05 11:30:00,34.46,34.48,34.42,34.45,145700.0,22.178,22.1909,22.1523,22.1716,145700.0
2013-04-05 12:00:00,34.45,34.52,34.44,34.45,95200.0,22.1716,22.2166,22.1652,22.1716,95200.0
2013-04-05 12:30:00,34.45,34.52,34.45,34.5,63300.0,22.1716,22.2166,22.1716,22.2038,63300.0
2013-04-05 13:00:00,34.51,34.54,34.49,34.52,77300.0,22.2102,22.2295,22.1973,22.2166,77300.0
2013-04-05 13:30:00,34.53,34.57,34.49,34.55,106300.0,22.2231,22.2488,22.1973,22.2359,106300.0
2013-04-05 14:00:00,34.55,34.58,34.51,34.54,137800.0,22.2359,22.2553,22.2102,22.2295,137800.0
2013-04-05 14:30:00,34.54,34.55,34.5,34.53,177700.0,22.2295,22.2359,22.2038,22.2231,177700.0
2013-04-05 15:00:00,34.52,34.52,34.43,34.48,154200.0,22.2166,22.2166,22.1587,22.1909,154200.0
2013-04-05 15:30:00,34.48,34.55,34.45,34.5,400100.0,22.1909,22.2359,22.1716,22.2038,400100.0
2013-04-08 09:30:00,34.17,34.39,34.12,34.38,296700.0,21.9914,22.133,21.9592,22.1265,296700.0
2013-04-08 10:00:00,34.37,34.4,34.27,34.33,268200.0,22.1201,22.1394,22.0557,22.0944,268200.0
2013-04-08 10:30:00,34.33,34.4,34.3,34.3,167800.0,22.0944,22.1394,22.075,22.075,167800.0
2013-04-08 11:00:00,34.3,34.3,34.22,34.27,229300.0,22.075,22.075,22.0236,22.0557,229300.0
2013-04-08 11:30:00,34.27,34.3,34.24,34.28,96300.0,22.0557,22.075,22.0364,22.0622,96300.0
2013-04-08 12:00:00,34.28,34.32,34.25,34.29,108900.0,22.0622,22.0879,22.0429,22.0686,108900.0
2013-04-08 12:30:00,34.29,34.31,34.25,34.27,128900.0,22.0686,22.0815,22.0429,22.0557,128900.0
2013-04-08 13:00:00,34.26,34.32,34.26,34.3,106700.0,22.0493,22.0879,22.0493,22.075,106700.0
2013-04-08 13:30:00,34.3,34.33,34.28,34.32,127500.0,22.075,22.0944,22.0622,22.0879,127500.0
2013-04-08 14:00:00,34.31,34.37,34.3,34.35,164900.0,22.0815,22.1201,22.075,22.1072,164900.0
2013-04-08 14:30:00,34.34,34.39,34.33,34.36,370400.0,22.1008,22.133,22.0944,22.1137,370400.0
2013-04-08 15:00:00,34.36,34.47,34.36,34.43,154700.0,22.1137,22.1845,22.1137,22.1587,154700.0
2013-04-08 15:30:00,34.43,34.55,34.41,34.54,364000.0,22.1587,22.2359,22.1458,22.2295,364000.0
2013-04-09 09:30:00,34.6,34.66,34.56,34.59,170800.0,22.2681,22.3067,22.2424,22.2617,170800.0
2013-04-09 10:00:00,34.59,34.72,34.59,34.71,175600.0,22.2617,22.3454,22.2617,22.3389,175600.0
2013-04-09 10:30:00,34.7,34.74,34.68,34.71,141800.0,22.3325,22.3582,22.3196,22.3389,141800.0
2013-04-09 11:00:00,34.72,34.72,34.47,34.54,133500.0,22.3454,22.3454,22.1845,22.2295,133500.0
2013-04-09 11:30:00,34.55,34.57,34.49,34.54,103200.0,22.2359,22.2488,22.1973,22.2295,103200.0
2013-04-09 12:00:00,34.55,34.59,34.54,34.56,75100.0,22.2359,22.2617,22.2295,22.2424,75100.0
2013-04-09 12:30:00,34.55,34.63,34.55,34.62,50500.0,22.2359,22.2874,22.2359,22.281,50500.0
2013-04-09 13:00:00,34.62,34.67,34.59,34.66,94100.0,22.281,22.3132,22.2617,22.3067,94100.0
2013-04-09 13:30:00,34.66,34.72,34.64,34.7,93000.0,22.3067,22.3454,22.2939,22.3325,93000.0
2013-04-09 14:00:00,34.71,34.73,34.66,34.67,76200.0,22.3389,22.3518,22.3067,22.3132,76200.0
2013-04-09 14:30:00,34.68,34.69,34.65,34.67,106100.0,22.3196,22.326,22.3003,22.3132,106100.0
2013-04-09 15:00:00,34.67,34.7,34.61,34.62,126000.0,22.3132,22.3325,22.2746,22.281,126000.0
2013-04-09 15:30:00,34.62,34.62,34.52,34.54,234200.0,22.281,22.281,22.2166,22.2295,234200.0
2013-04-10 09:30:00,34.68,34.8,34.55,34.77,137800.0,22.3196,22.3968,22.2359,22.3775,137800.0
2013-04-10 10:00:00,34.77,34.85,34.76,34.84,95100.0,22.3775,22.429,22.3711,22.4226,95100.0
2013-04-10 10:30:00,34.84,34.85,34.76,34.85,93900.0,22.4226,22.429,22.3711,22.429,93900.0
2013-04-10 11:00:00,34.85,34.95,34.83,34.95,97400.0,22.429,22.4934,22.4161,22.4934,97400.0
2013-04-10 11:30:00,34.94,34.95,34.86,34.93,131200.0,22.4869,22.4934,22.4355,22.4805,131200.0
2013-04-10 12:00:00,34.91,34.99,34.9,34.95,88400.0,22.4676,22.5191,22.4612,22.4934,88400.0
2013-04-10 12:30:00,34.95,35.0,34.94,34.99,79500.0,22.4934,22.5256,22.4869,22.5191,79500.0
2013-04-10 13:00:00,34.99,35.0,34.97,34.98,67300.0,22.5191,22.5256,22.5063,22.5127,67300.0
2013-04-10 13:30:00,34.99,34.99,34.91,34.93,76600.0,22.5191,22.5191,22.4676,22.4805,76600.0
2013-04-10 14:00:00,34.94,34.99,34.93,34.94,114400.0,22.4869,22.5191,22.4805,22.4869,114400.0
2013-04-10 14:30:00,34.94,34.97,34.91,34.96,100100.0,22.4869,22.5063,22.4676,22.4998,100100.0
2013-04-10 15:00:00,34.95,34.96,34.88,34.95,138100.0,22.4934,22.4998,22.4483,22.4934,138100.0
2013-04-10 15:30:00,34.95,34.95,34.88,34.94,287900.0,22.4934,22.4934,22.4483,22.4869,287900.0
2013-04-11 09:30:00,34.98,34.98,34.87,34.98,107900.0,22.5127,22.5127,22.4419,22.5127,107900.0
2013-04-11 10:00:00,34.98,34.99,34.93,34.95,75200.0,22.5127,22.5191,22.4805,22.4934,75200.0
2013-04-11 10:30:00,34.96,35.0,34.93,34.97,83800.0,22.4998,22.5256,22.4805,22.5063,83800.0
2013-04-11 11:00:00,34.97,35.05,34.97,35.03,180000.0,22.5063,22.5577,22.5063,22.5449,180000.0
2013-04-11 11:30:00,35.02,35.05,34.99,35.03,105700.0,22.5384,22.5577,22.5191,22.5449,105700.0
2013-04-11 12:00:00,35.02,35.05,34.98,35.04,94300.0,22.5384,22.5577,22.5127,22.5513,94300.0
2013-04-11 12:30:00,35.04,35.08,35.02,35.05,332900.0,22.5513,22.577,22.5384,22.5577,332900.0
2013-04-11 13:00:00,35.06,35.08,34.99,34.99,150500.0,22.5642,22.577,22.5191,22.5191,150500.0
2013-04-11 13:30:00,35.0,35.02,34.85,34.86,257500.0,22.5256,22.5384,22.429,22.4355,257500.0
2013-04-11 14:00:00,34.86,34.93,34.84,34.91,149400.0,22.4355,22.4805,22.4226,22.4676,149400.0
2013-04-11 14:30:00,34.91,34.98,34.91,34.98,120800.0,22.4676,22.5127,22.4676,22.5127,120800.0
2013-04-11 15:00:00,34.97,34.98,34.91,34.93,154600.0,22.5063,22.5127,22.4676,22.4805,154600.0
2013-04-11 15:30:00,34.93,35.02,34.89,34.95,638600.0,22.4805,22.5384,22.4548,22.4934,638600.0
2013-04-12 09:30:00,34.9,35.0,34.89,34.95,104500.0,22.4612,22.5256,22.4548,22.4934,104500.0
2013-04-12 10:00:00,34.96,35.0,34.94,34.98,201600.0,22.4998,22.5256,22.4869,22.5127,201600.0
2013-04-12 10:30:00,34.98,35.05,34.96,34.99,381800.0,22.5127,22.5577,22.4998,22.5191,381800.0
2013-04-12 11:00:00,34.99,35.01,34.96,35.0,151200.0,22.5191,22.532,22.4998,22.5256,151200.0
2013-04-12 11:30:00,35.0,35.03,34.96,34.98,121500.0,22.5256,22.5449,22.4998,22.5127,121500.0
2013-04-12 12:00:00,34.98,35.02,34.98,35.01,119800.0,22.5127,22.5384,22.5127,22.532,119800.0
2013-04-12 12:30:00,35.0,35.1,35.0,35.09,120100.0,22.5256,22.5899,22.5256,22.5835,120100.0
2013-04-12 13:00:00,35.09,35.1,35.06,35.06,90400.0,22.5835,22.5899,22.5642,22.5642,90400.0
2013-04-12 13:30:00,35.06,35.14,35.06,35.1,123700.0,22.5642,22.6157,22.5642,22.5899,123700.0
2013-04-12 14:00:00,35.1,35.11,35.09,35.09,66800.0,22.5899,22.5964,22.5835,22.5835,66800.0
2013-04-12 14:30:00,35.1,35.11,35.05,35.07,122400.0,22.5899,22.5964,22.5577,22.5706,122400.0
2013-04-12 15:00:00,35.07,35.08,35.02,35.08,411200.0,22.5706,22.577,22.5384,22.577,411200.0
2013-04-12 15:30:00,35.08,35.11,35.06,35.06,394000.0,22.577,22.5964,22.5642,22.5642,394000.0
2013-04-15 09:30:00,34.97,35.11,34.93,35.08,180900.0,22.5063,22.5964,22.4805,22.577,180900.0
2013-04-15 10:00:00,35.07,35.19,35.0,35.18,191100.0,22.5706,22.6478,22.5256,22.6414,191100.0
2013-04-15 10:30:00,35.18,35.21,35.13,35.2,180900.0,22.6414,22.6607,22.6092,22.6543,180900.0
2013-04-15 11:00:00,35.19,35.21,35.15,35.18,147600.0,22.6478,22.6607,22.6221,22.6414,147600.0
2013-04-15 11:30:00,35.18,35.22,35.09,35.11,156300.0,22.6414,22.6671,22.5835,22.5964,156300.0
2013-04-15 12:00:00,35.11,35.15,35.09,35.12,222300.0,22.5964,22.6221,22.5835,22.6028,222300.0
2013-04-15 12:30:00,35.12,35.12,35.0,35.06,175100.0,22.6028,22.6028,22.5256,22.5642,175100.0
2013-04-15 13:00:00,35.06,35.1,35.03,35.09,92600.0,22.5642,22.5899,22.5449,22.5835,92600.0
2013-04-15 13:30:00,35.08,35.09,35.04,35.05,103200.0,22.577,22.5835,22.5513,22.5577,103200.0
2013-04-15 14:00:00,35.05,35.07,34.96,35.03,122400.0,22.5577,22.5706,22.4998,22.5449,122400.0
2013-04-15 14:30:00,35.03,35.11,34.98,34.98,290800.0,22.5449,22.5964,22.5127,22.5127,290800.0
2013-04-15 15:00:00,34.98,35.08,34.9,34.9,218000.0,22.5127,22.577,22.4612,22.4612,218000.0
2013-04-15 15:30:00,34.9,34.93,34.71,34.72,409300.0,22.4612,22.4805,22.3389,22.3454,409300.0
2013-04-16 09:30:00,34.84,34.93,34.5,34.74,168400.0,22.4226,22.4805,22.2038,22.3582,168400.0
2013-04-16 10:00:00,34.75,34.86,34.73,34.86,287200.0,22.3647,22.4355,22.3518,22.4355,287200.0
2013-04-16 10:30:00,34.85,34.98,34.85,34.95,219700.0,22.429,22.5127,22.429,22.4934,219700.0
2013-04-16 11:00:00,34.94,35.05,34.94,35.04,232300.0,22.4869,22.5577,22.4869,22.5513,232300.0
2013-04-16 11:30:00,35.05,35.06,34.94,34.96,96900.0,22.5577,22.5642,22.4869,22.4998,96900.0
2013-04-16 12:00:00,34.96,35.09,34.96,35.08,88100.0,22.4998,22.5835,22.4998,22.577,88100.0
2013-04-16 12:30:00,35.08,35.09,35.02,35.08,89000.0,22.577,22.5835,22.5384,22.577,89000.0
2013-04-16 13:00:00,35.09,35.09,34.99,34.99,97900.0,22.5835,22.5835,22.5191,22.5191,97900.0
2013-04-16 13:30:00,35.0,35.03,34.97,35.0,95100.0,22.5256,22.5449,22.5063,22.5256,95100.0
2013-04-16 14:00:00,35.01,35.11,35.01,35.07,145200.0,22.532,22.5964,22.532,22.5706,145200.0
2013-04-16 14:30:00,35.07,35.1,35.0,35.01,204400.0,22.5706,22.5899,22.5256,22.532,204400.0
2013-04-16 15:00:00,35.0,35.02,34.95,34.99,221500.0,22.5256,22.5384,22.4934,22.5191,221500.0
2013-04-16 15:30:00,34.98,35.1,34.97,35.02,445400.0,22.5127,22.5899,22.5063,22.5384,445400.0
2013-04-17 09:30:00,35.02,35.02,34.76,34.82,180100.0,22.5384,22.5384,22.3711,22.4097,180100.0
2013-04-17 10:00:00,34.82,34.89,34.77,34.88,180900.0,22.4097,22.4548,22.3775,22.4483,180900.0
2013-04-17 10:30:00,34.89,34.95,34.82,34.84,268800.0,22.4548,22.4934,22.4097,22.4226,268800.0
2013-04-17 11:00:00,34.82,34.93,34.79,34.93,222900.0,22.4097,22.4805,22.3904,22.4805,222900.0
2013-04-17 11:30:00,34.92,35.0,34.88,34.93,214400.0,22.4741,22.5256,22.4483,22.4805,214400.0
2013-04-17 12:00:00,34.93,35.0,34.82,34.84,189000.0,22.4805,22.5256,22.4097,22.4226,189000.0
2013-04-17 12:30:00,34.85,34.96,34.85,34.96,99900.0,22.429,22.4998,22.429,22.4998,99900.0
2013-04-17 13:00:00,34.97,35.02,34.9,34.94,130500.0,22.5063,22.5384,22.4612,22.4869,130500.0
2013-04-17 13:30:00,34.94,35.12,34.91,35.06,229300.0,22.4869,22.6028,22.4676,22.5642,229300.0
2013-04-17 14:00:00,35.07,35.16,35.03,35.15,125600.0,22.5706,22.6285,22.5449,22.6221,125600.0
2013-04-17 14:30:00,35.15,35.17,35.01,35.1,136000.0,22.6221,22.635,22.532,22.5899,136000.0
2013-04-17 15:00:00,35.09,35.21,35.06,35.13,205400.0,22.5835,22.6607,22.5642,22.6092,205400.0
2013-04-17 15:30:00,35.14,35.18,35.08,35.11,290500.0,22.6157,22.6414,22.577,22.5964,290500.0
2013-04-18 09:30:00,35.17,35.29,34.96,34.99,148900.0,22.635,22.7122,22.4998,22.5191,148900.0
2013-04-18 10:00:00,34.99,35.06,34.92,35.04,165400.0,22.5191,22.5642,22.4741,22.5513,165400.0
2013-04-18 10:30:00,35.04,35.17,35.04,35.15,217700.0,22.5513,22.635,22.5513,22.6221,217700.0
2013-04-18 11:00:00,35.16,35.23,35.15,35.17,148000.0,22.6285,22.6736,22.6221,22.635,148000.0
2013-04-18 11:30:00,35.17,35.27,35.17,35.2,117300.0,22.635,22.6993,22.635,22.6543,117300.0
2013-04-18 12:00:00,35.2,35.25,35.17,35.19,120400.0,22.6543,22.6865,22.635,22.6478,120400.0
2013-04-18 12:30:00,35.2,35.22,35.16,35.2,89000.0,22.6543,22.6671,22.6285,22.6543,89000.0
2013-04-18 13:00:00,35.2,35.24,35.18,35.21,52700.0,22.6543,22.68,22.6414,22.6607,52700.0
2013-04-18 13:30:00,35.2,35.24,35.16,35.21,71600.0,22.6543,22.68,22.6285,22.6607,71600.0
2013-04-18 14:00:00,35.22,35.27,35.21,35.26,162900.0,22.6671,22.6993,22.6607,22.6929,162900.0
2013-04-18 14:30:00,35.26,35.28,35.2,35.23,142400.0,22.6929,22.7058,22.6543,22.6736,142400.0
2013-04-18 15:00:00,35.24,35.37,35.24,35.37,133600.0,22.68,22.7637,22.68,22.7637,133600.0
2013-04-18 15:30:00,35.37,35.42,35.34,35.39,391200.0,22.7637,22.7959,22.7444,22.7766,391200.0
2013-04-19 09:30:00,35.5,35.72,35.4,35.56,401200.0,22.8474,22.9889,22.783,22.886,401200.0
2013-04-19 10:00:00,35.56,35.64,35.5,35.61,293500.0,22.886,22.9375,22.8474,22.9181,293500.0
2013-04-19 10:30:00,35.61,35.62,35.53,35.57,140000.0,22.9181,22.9246,22.8667,22.8924,140000.0
2013-04-19 11:00:00,35.57,35.72,35.57,35.72,134600.0,22.8924,22.9889,22.8924,22.9889,134600.0
2013-04-19 11:30:00,35.72,35.8,35.67,35.67,136900.0,22.9889,23.0404,22.9568,22.9568,136900.0
2013-04-19 12:00:00,35.68,35.72,35.61,35.61,64200.0,22.9632,22.9889,22.9181,22.9181,64200.0
2013-04-19 12:30:00,35.62,35.63,35.52,35.52,63300.0,22.9246,22.931,22.8602,22.8602,63300.0
2013-04-19 13:00:00,35.53,35.64,35.52,35.62,114700.0,22.8667,22.9375,22.8602,22.9246,114700.0
2013-04-19 13:30:00,35.63,35.63,35.58,35.6,61900.0,22.931,22.931,22.8988,22.9117,61900.0
2013-04-19 14:00:00,35.6,35.67,35.58,35.66,81200.0,22.9117,22.9568,22.8988,22.9503,81200.0
2013-04-19 14:30:00,35.66,35.7,35.6,35.68,84800.0,22.9503,22.9761,22.9117,22.9632,84800.0
2013-04-19 15:00:00,35.67,35.73,35.62,35.73,125600.0,22.9568,22.9954,22.9246,22.9954,125600.0
2013-04-19 15:30:00,35.73,35.93,35.72,35.89,370800.0,22.9954,23.1241,22.9889,23.0984,370800.0
2013-04-22 09:30:00,35.9,35.93,35.68,35.75,152600.0,23.1048,23.1241,22.9632,23.0082,152600.0
2013-04-22 10:00:00,35.75,35.78,35.66,35.71,112100.0,23.0082,23.0276,22.9503,22.9825,112100.0
2013-04-22 10:30:00,35.7,35.83,35.63,35.81,103100.0,22.9761,23.0597,22.931,23.0469,103100.0
2013-04-22 11:00:00,35.82,35.82,35.66,35.67,103100.0,23.0533,23.0533,22.9503,22.9568,103100.0
2013-04-22 11:30:00,35.68,35.77,35.65,35.76,118800.0,22.9632,23.0211,22.9439,23.0147,118800.0
2013-04-22 12:00:00,35.77,35.81,35.75,35.76,81500.0,23.0211,23.0469,23.0082,23.0147,81500.0
2013-04-22 12:30:00,35.76,35.79,35.73,35.77,75900.0,23.0147,23.034,22.9954,23.0211,75900.0
2013-04-22 13:00:00,35.77,35.87,35.75,35.87,55000.0,23.0211,23.0855,23.0082,23.0855,55000.0
2013-04-22 13:30:00,35.87,35.87,35.8,35.8,79400.0,23.0855,23.0855,23.0404,23.0404,79400.0
2013-04-22 14:00:00,35.79,35.86,35.75,35.82,136000.0,23.034,23.079,23.0082,23.0533,136000.0
2013-04-22 14:30:00,35.82,35.91,35.81,35.83,168600.0,23.0533,23.1112,23.0469,23.0597,168600.0
2013-04-22 15:00:00,35.83,35.85,35.75,35.75,135100.0,23.0597,23.0726,23.0082,23.0082,135100.0
2013-04-22 15:30:00,35.76,35.81,35.75,35.78,204800.0,23.0147,23.0469,23.0082,23.0276,204800.0
2013-04-23 09:30:00,35.89,35.89,35.55,35.65,259500.0,23.0984,23.0984,22.8795,22.9439,259500.0
2013-04-23 10:00:00,35.65,35.74,35.64,35.66,160900.0,22.9439,23.0018,22.9375,22.9503,160900.0
2013-04-23 10:30:00,35.66,35.68,35.5,35.52,257600.0,22.9503,22.9632,22.8474,22.8602,257600.0
2013-04-23 11:00:00,35.53,35.6,35.52,35.59,118500.0,22.8667,22.9117,22.8602,22.9053,118500.0
2013-04-23 11:30:00,35.58,35.67,35.55,35.56,184000.0,22.8988,22.9568,22.8795,22.886,184000.0
2013-04-23 12:00:00,35.57,35.57,35.4,35.48,167200.0,22.8924,22.8924,22.783,22.8345,167200.0
2013-04-23 12:30:00,35.48,35.58,35.48,35.58,68500.0,22.8345,22.8988,22.8345,22.8988,68500.0
2013-04-23 13:00:00,35.58,35.73,35.43,35.67,520500.0,22.8988,22.9954,22.8023,22.9568,520500.0
2013-04-23 13:30:00,35.66,35.77,35.64,35.77,140800.0,22.9503,23.0211,22.9375,23.0211,140800.0
2013-04-23 14:00:00,35.77,35.79,35.74,35.77,103800.0,23.0211,23.034,23.0018,23.0211,103800.0
2013-04-23 14:30:00,35.78,35.79,35.73,35.75,161800.0,23.0276,23.034,22.9954,23.0082,161800.0
2013-04-23 15:00:00,35.75,35.78,35.73,35.77,147000.0,23.0082,23.0276,22.9954,23.0211,147000.0
2013-04-23 15:30:00,35.77,35.81,35.72,35.8,359000.0,23.0211,23.0469,22.9889,23.0404,359000.0
2013-04-24 09:30:00,35.87,35.97,35.7,35.89,168800.0,23.0855,23.1498,22.9761,23.0984,168800.0
2013-04-24 10:00:00,35.88,35.93,35.8,35.91,164200.0,23.0919,23.1241,23.0404,23.1112,164200.0
2013-04-24 10:30:00,35.91,36.05,35.89,36.03,178600.0,23.1112,23.2013,23.0984,23.1885,178600.0
2013-04-24 11:00:00,36.04,36.05,35.97,36.04,121900.0,23.1949,23.2013,23.1498,23.1949,121900.0
2013-04-24 11:30:00,36.04,36.1,36.01,36.04,60900.0,23.1949,23.2335,23.1756,23.1949,60900.0
2013-04-24 12:00:00,36.04,36.08,36.03,36.03,35300.0,23.1949,23.2206,23.1885,23.1885,35300.0
2013-04-24 12:30:00,36.03,36.06,35.99,36.04,202400.0,23.1885,23.2078,23.1627,23.1949,202400.0
2013-04-24 13:00:00,36.03,36.13,36.03,36.12,85900.0,23.1885,23.2528,23.1885,23.2464,85900.0
2013-04-24 13:30:00,36.11,36.17,36.11,36.12,116700.0,23.2399,23.2786,23.2399,23.2464,116700.0
2013-04-24 14:00:00,36.12,36.12,36.04,36.05,99100.0,23.2464,23.2464,23.1949,23.2013,99100.0
2013-04-24 14:30:00,36.05,36.08,35.98,36.06,111500.0,23.2013,23.2206,23.1563,23.2078,111500.0
2013-04-24 15:00:00,36.05,36.05,35.97,35.97,180700.0,23.2013,23.2013,23.1498,23.1498,180700.0
2013-04-24 15:30:00,35.97,35.98,35.88,35.89,377700.0,23.1498,23.1563,23.0919,23.0984,377700.0
2013-04-25 09:30:00,36.05,36.09,35.88,35.93,236000.0,23.2013,23.2271,23.0919,23.1241,236000.0
2013-04-25 10:00:00,35.93,36.26,35.91,36.26,208700.0,23.1241,23.3365,23.1112,23.3365,208700.0
2013-04-25 10:30:00,36.27,36.34,36.22,36.3,87800.0,23.3429,23.388,23.3107,23.3622,87800.0
2013-04-25 11:00:00,36.3,36.3,36.05,36.09,153900.0,23.3622,23.3622,23.2013,23.2271,153900.0
2013-04-25 11:30:00,36.1,36.14,36.05,36.06,80400.0,23.2335,23.2592,23.2013,23.2078,80400.0
2013-04-25 12:00:00,36.05,36.05,35.98,36.02,78000.0,23.2013,23.2013,23.1563,23.182,78000.0
2013-04-25 12:30:00,36.02,36.1,36.01,36.08,141600.0,23.182,23.2335,23.1756,23.2206,141600.0
2013-04-25 13:00:00,36.08,36.15,36.07,36.09,71100.0,23.2206,23.2657,23.2142,23.2271,71100.0
2013-04-25 13:30:00,36.09,36.15,36.03,36.15,220300.0,23.2271,23.2657,23.1885,23.2657,220300.0
2013-04-25 14:00:00,36.14,36.19,36.14,36.16,65100.0,23.2592,23.2914,23.2592,23.2721,65100.0
2013-04-25 14:30:00,36.15,36.15,36.03,36.07,78400.0,23.2657,23.2657,23.1885,23.2142,78400.0
2013-04-25 15:00:00,36.06,36.11,35.99,35.99,134700.0,23.2078,23.2399,23.1627,23.1627,134700.0
2013-04-25 15:30:00,36.0,36.1,35.99,36.09,277200.0,23.1691,23.2335,23.1627,23.2271,277200.0
2013-04-26 09:30:00,36.08,36.3,36.01,36.19,100500.0,23.2206,23.3622,23.1756,23.2914,100500.0
2013-04-26 10:00:00,36.19,36.2,36.07,36.09,181400.0,23.2914,23.2979,23.2142,23.2271,181400.0
2013-04-26 10:30:00,36.1,36.21,36.02,36.2,207800.0,23.2335,23.3043,23.182,23.2979,207800.0
2013-04-26 11:00:00,36.2,36.36,36.19,36.35,127100.0,23.2979,23.4008,23.2914,23.3944,127100.0
2013-04-26 11:30:00,36.35,36.35,36.17,36.21,71500.0,23.3944,23.3944,23.2786,23.3043,71500.0
2013-04-26 12:00:00,36.21,36.28,36.2,36.23,57200.0,23.3043,23.3494,23.2979,23.3172,57200.0
2013-04-26 12:30:00,36.23,36.23,36.19,36.21,80300.0,23.3172,23.3172,23.2914,23.3043,80300.0
2013-04-26 13:00:00,36.21,36.26,36.2,36.23,62400.0,23.3043,23.3365,23.2979,23.3172,62400.0
2013-04-26 13:30:00,36.24,36.3,36.19,36.25,82900.0,23.3236,23.3622,23.2914,23.33,82900.0
2013-04-26 14:00:00,36.25,36.27,36.15,36.15,200200.0,23.33,23.3429,23.2657,23.2657,200200.0
2013-04-26 14:30:00,36.16,36.26,36.15,36.15,239800.0,23.2721,23.3365,23.2657,23.2657,239800.0
2013-04-26 15:00:00,36.16,36.25,36.14,36.19,169300.0,23.2721,23.33,23.2592,23.2914,169300.0
2013-04-26 15:30:00,36.19,36.23,36.11,36.12,145700.0,23.2914,23.3172,23.2399,23.2464,145700.0
2013-04-29 09:30:00,36.28,36.36,36.18,36.29,113800.0,23.3494,23.4008,23.285,23.3558,113800.0
2013-04-29 10:00:00,36.29,36.39,36.26,36.37,195900.0,23.3558,23.4201,23.3365,23.4073,195900.0
2013-04-29 10:30:00,36.37,36.49,36.34,36.48,157100.0,23.4073,23.4845,23.388,23.4781,157100.0
2013-04-29 11:00:00,36.48,36.57,36.47,36.55,111300.0,23.4781,23.536,23.4716,23.5231,111300.0
2013-04-29 11:30:00,36.55,36.58,36.5,36.58,97200.0,23.5231,23.5424,23.4909,23.5424,97200.0
2013-04-29 12:00:00,36.58,36.6,36.54,36.59,53000.0,23.5424,23.5553,23.5167,23.5489,53000.0
2013-04-29 12:30:00,36.58,36.6,36.58,36.59,61800.0,23.5424,23.5553,23.5424,23.5489,61800.0
2013-04-29 13:00:00,36.59,36.6,36.54,36.57,85000.0,23.5489,23.5553,23.5167,23.536,85000.0
2013-04-29 13:30:00,36.57,36.58,36.53,36.54,93600.0,23.536,23.5424,23.5102,23.5167,93600.0
2013-04-29 14:00:00,36.54,36.58,36.52,36.53,71200.0,23.5167,23.5424,23.5038,23.5102,71200.0
2013-04-29 14:30:00,36.53,36.56,36.49,36.53,71500.0,23.5102,23.5296,23.4845,23.5102,71500.0
2013-04-29 15:00:00,36.52,36.53,36.44,36.44,89100.0,23.5038,23.5102,23.4523,23.4523,89100.0
2013-04-29 15:30:00,36.44,36.47,36.39,36.41,281200.0,23.4523,23.4716,23.4201,23.433,281200.0
2013-04-30 09:30:00,36.46,36.89,36.04,36.84,397400.0,23.4652,23.7419,23.1949,23.7098,397400.0
2013-04-30 10:00:00,36.84,36.88,36.46,36.48,264900.0,23.7098,23.7355,23.4652,23.4781,264900.0
2013-04-30 10:30:00,36.48,36.65,36.42,36.43,549000.0,23.4781,23.5875,23.4395,23.4459,549000.0
2013-04-30 11:00:00,36.44,36.52,36.33,36.5,191300.0,23.4523,23.5038,23.3815,23.4909,191300.0
2013-04-30 11:30:00,36.5,36.67,36.4,36.59,224300.0,23.4909,23.6004,23.4266,23.5489,224300.0
2013-04-30 12:00:00,36.59,36.63,36.34,36.44,199600.0,23.5489,23.5746,23.388,23.4523,199600.0
2013-04-30 12:30:00,36.43,36.6,36.43,36.58,119500.0,23.4459,23.5553,23.4459,23.5424,119500.0
2013-04-30 13:00:00,36.59,36.7,36.59,36.7,100100.0,23.5489,23.6197,23.5489,23.6197,100100.0
2013-04-30 13:30:00,36.7,36.76,36.52,36.57,135900.0,23.6197,23.6583,23.5038,23.536,135900.0
2013-04-30 14:00:00,36.57,36.59,36.49,36.59,102700.0,23.536,23.5489,23.4845,23.5489,102700.0
2013-04-30 14:30:00,36.59,36.62,36.51,36.58,118900.0,23.5489,23.5682,23.4974,23.5424,118900.0
2013-04-30 15:00:00,36.58,36.64,36.52,36.58,94400.0,23.5424,23.581,23.5038,23.5424,94400.0
2013-04-30 15:30:00,36.58,36.66,36.56,36.62,285100.0,23.5424,23.5939,23.5296,23.5682,285100.0
2013-05-01 09:30:00,36.67,36.84,36.59,36.63,152400.0,23.6004,23.7098,23.5489,23.5746,152400.0
2013-05-01 10:00:00,36.62,36.85,36.57,36.77,223100.0,23.5682,23.7162,23.536,23.6647,223100.0
2013-05-01 10:30:00,36.77,36.92,36.77,36.91,125900.0,23.6647,23.7612,23.6647,23.7548,125900.0
2013-05-01 11:00:00,36.91,36.97,36.88,36.95,93700.0,23.7548,23.7934,23.7355,23.7806,93700.0
2013-05-01 11:30:00,36.95,37.0,36.9,36.92,137900.0,23.7806,23.8127,23.7484,23.7612,137900.0
2013-05-01 12:00:00,36.92,36.95,36.8,36.87,89900.0,23.7612,23.7806,23.684,23.7291,89900.0
2013-05-01 12:30:00,36.87,36.94,36.82,36.82,76800.0,23.7291,23.7741,23.6969,23.6969,76800.0
2013-05-01 13:00:00,36.81,36.87,36.72,36.86,111600.0,23.6905,23.7291,23.6325,23.7226,111600.0
2013-05-01 13:30:00,36.86,36.88,36.8,36.84,114500.0,23.7226,23.7355,23.684,23.7098,114500.0
2013-05-01 14:00:00,36.85,36.94,36.8,36.9,164600.0,23.7162,23.7741,23.684,23.7484,164600.0
2013-05-01 14:30:00,36.9,36.92,36.81,36.83,127700.0,23.7484,23.7612,23.6905,23.7033,127700.0
2013-05-01 15:00:00,36.83,36.83,36.62,36.66,194000.0,23.7033,23.7033,23.5682,23.5939,194000.0
2013-05-01 15:30:00,36.67,36.71,36.58,36.59,296400.0,23.6004,23.6261,23.5424,23.5489,296400.0
2013-05-02 09:30:00,36.71,36.71,36.33,36.48,276900.0,23.6261,23.6261,23.3815,23.4781,276900.0
2013-05-02 10:00:00,36.49,36.7,36.45,36.54,245900.0,23.4845,23.6197,23.4588,23.5167,245900.0
2013-05-02 10:30:00,36.54,36.56,36.36,36.38,207200.0,23.5167,23.5296,23.4008,23.4137,207200.0
2013-05-02 11:00:00,36.37,36.55,36.36,36.51,203900.0,23.4073,23.5231,23.4008,23.4974,203900.0
2013-05-02 11:30:00,36.52,36.53,36.39,36.42,113100.0,23.5038,23.5102,23.4201,23.4395,113100.0
2013-05-02 12:00:00,36.42,36.45,36.3,36.36,98100.0,23.4395,23.4588,23.3622,23.4008,98100.0
2013-05-02 12:30:00,36.36,36.4,36.33,36.36,95100.0,23.4008,23.4266,23.3815,23.4008,95100.0
2013-05-02 13:00:00,36.36,36.38,36.31,36.36,96000.0,23.4008,23.4137,23.3687,23.4008,96000.0
2013-05-02 13:30:00,36.35,36.45,36.34,36.45,119600.0,23.3944,23.4588,23.388,23.4588,119600.0
2013-05-02 14:00:00,36.45,36.52,36.44,36.51,97900.0,23.4588,23.5038,23.4523,23.4974,97900.0
2013-05-02 14:30:00,36.52,36.54,36.48,36.49,96800.0,23.5038,23.5167,23.4781,23.4845,96800.0
2013-05-02 15:00:00,36.5,36.55,36.47,36.47,124600.0,23.4909,23.5231,23.4716,23.4716,124600.0
2013-05-02 15:30:00,36.48,36.5,36.45,36.49,449900.0,23.4781,23.4909,23.4588,23.4845,449900.0
2013-05-03 09:30:00,36.59,36.79,36.59,36.64,186200.0,23.5489,23.6776,23.5489,23.581,186200.0
2013-05-03 10:00:00,36.65,36.66,36.47,36.47,197300.0,23.5875,23.5939,23.4716,23.4716,197300.0
2013-05-03 10:30:00,36.48,36.5,36.33,36.35,304700.0,23.4781,23.4909,23.3815,23.3944,304700.0
2013-05-03 11:00:00,36.36,36.41,36.28,36.28,157600.0,23.4008,23.433,23.3494,23.3494,157600.0
2013-05-03 11:30:00,36.28,36.34,36.28,36.34,147400.0,23.3494,23.388,23.3494,23.388,147400.0
2013-05-03 12:00:00,36.34,36.46,36.34,36.46,94400.0,23.388,23.4652,23.388,23.4652,94400.0
2013-05-03 12:30:00,36.46,36.5,36.44,36.49,60600.0,23.4652,23.4909,23.4523,23.4845,60600.0
2013-05-03 13:00:00,36.49,36.52,36.47,36.48,102500.0,23.4845,23.5038,23.4716,23.4781,102500.0
2013-05-03 13:30:00,36.48,36.52,36.48,36.5,110100.0,23.4781,23.5038,23.4781,23.4909,110100.0
2013-05-03 14:00:00,36.5,36.5,36.3,36.32,139400.0,23.4909,23.4909,23.3622,23.3751,139400.0
2013-05-03 14:30:00,36.33,36.33,36.26,36.32,157800.0,23.3815,23.3815,23.3365,23.3751,157800.0
2013-05-03 15:00:00,36.33,36.33,36.19,36.23,180800.0,23.3815,23.3815,23.2914,23.3172,180800.0
2013-05-03 15:30:00,36.22,36.38,36.22,36.27,423300.0,23.3107,23.4137,23.3107,23.3429,423300.0
2013-05-06 09:30:00,36.23,36.29,35.81,35.81,289300.0,23.3172,23.3558,23.0469,23.0469,289300.0
2013-05-06 10:00:00,35.82,35.9,35.74,35.77,222700.0,23.0533,23.1048,23.0018,23.0211,222700.0
2013-05-06 10:30:00,35.77,35.83,35.66,35.77,134200.0,23.0211,23.0597,22.9503,23.0211,134200.0
2013-05-06 11:00:00,35.77,35.78,35.6,35.65,154200.0,23.0211,23.0276,22.9117,22.9439,154200.0
2013-05-06 11:30:00,35.65,35.73,35.61,35.67,128200.0,22.9439,22.9954,22.9181,22.9568,128200.0
2013-05-06 12:00:00,35.66,35.69,35.62,35.62,77200.0,22.9503,22.9696,22.9246,22.9246,77200.0
2013-05-06 12:30:00,35.62,35.65,35.59,35.62,86100.0,22.9246,22.9439,22.9053,22.9246,86100.0
2013-05-06 13:00:00,35.62,35.63,35.54,35.56,108500.0,22.9246,22.931,22.8731,22.886,108500.0
2013-05-06 13:30:00,35.56,35.66,35.56,35.64,117100.0,22.886,22.9503,22.886,22.9375,117100.0
2013-05-06 14:00:00,35.63,35.63,35.54,35.55,80000.0,22.931,22.931,22.8731,22.8795,80000.0
2013-05-06 14:30:00,35.54,35.56,35.51,35.53,124200.0,22.8731,22.886,22.8538,22.8667,124200.0
2013-05-06 15:00:00,35.53,35.58,35.49,35.54,192900.0,22.8667,22.8988,22.8409,22.8731,192900.0
2013-05-06 15:30:00,35.54,35.55,35.43,35.44,474900.0,22.8731,22.8795,22.8023,22.8087,474900.0
2013-05-07 09:30:00,35.53,35.64,35.45,35.55,235700.0,22.8667,22.9375,22.8152,22.8795,235700.0
2013-05-07 10:00:00,35.55,35.6,35.38,35.42,352100.0,22.8795,22.9117,22.7701,22.7959,352100.0
2013-05-07 10:30:00,35.42,35.51,35.41,35.45,157000.0,22.7959,22.8538,22.7894,22.8152,157000.0
2013-05-07 11:00:00,35.44,35.6,35.42,35.49,291800.0,22.8087,22.9117,22.7959,22.8409,291800.0
2013-05-07 11:30:00,35.49,35.63,35.47,35.62,170100.0,22.8409,22.931,22.828,22.9246,170100.0
2013-05-07 12:00:00,35.63,35.77,35.63,35.76,158400.0,22.931,23.0211,22.931,23.0147,158400.0
2013-05-07 12:30:00,35.76,35.85,35.76,35.82,133400.0,23.0147,23.0726,23.0147,23.0533,133400.0
2013-05-07 13:00:00,35.82,35.88,35.75,35.86,109100.0,23.0533,23.0919,23.0082,23.079,109100.0
2013-05-07 13:30:00,35.86,35.86,35.74,35.77,176600.0,23.079,23.079,23.0018,23.0211,176600.0
2013-05-07 14:00:00,35.77,35.78,35.7,35.71,171700.0,23.0211,23.0276,22.9761,22.9825,171700.0
2013-05-07 14:30:00,35.71,35.77,35.66,35.76,147600.0,22.9825,23.0211,22.9503,23.0147,147600.0
2013-05-07 15:00:00,35.76,35.77,35.68,35.72,262600.0,23.0147,23.0211,22.9632,22.9889,262600.0
2013-05-07 15:30:00,35.72,35.82,35.69,35.8,587000.0,22.9889,23.0533,22.9696,23.0404,587000.0
2013-05-08 09:30:00,35.73,35.94,35.6,35.61,206600.0,22.9954,23.1305,22.9117,22.9181,206600.0
2013-05-08 10:00:00,35.6,35.65,35.52,35.59,235600.0,22.9117,22.9439,22.8602,22.9053,235600.0
2013-05-08 10:30:00,35.59,35.64,35.52,35.55,158200.0,22.9053,22.9375,22.8602,22.8795,158200.0
2013-05-08 11:00:00,35.54,35.54,35.45,35.45,122100.0,22.8731,22.8731,22.8152,22.8152,122100.0
2013-05-08 11:30:00,35.45,35.45,35.36,35.42,127500.0,22.8152,22.8152,22.7573,22.7959,127500.0
2013-05-08 12:00:00,35.42,35.45,35.36,35.37,256700.0,22.7959,22.8152,22.7573,22.7637,256700.0
2013-05-08 12:30:00,35.37,35.41,35.25,35.28,241100.0,22.7637,22.7894,22.6865,22.7058,241100.0
2013-05-08 13:00:00,35.28,35.34,35.27,35.27,103300.0,22.7058,22.7444,22.6993,22.6993,103300.0
2013-05-08 13:30:00,35.27,35.31,35.13,35.13,268700.0,22.6993,22.7251,22.6092,22.6092,268700.0
2013-05-08 14:00:00,35.13,35.16,35.09,35.13,180500.0,22.6092,22.6285,22.5835,22.6092,180500.0
2013-05-08 14:30:00,35.12,35.21,35.11,35.14,155500.0,22.6028,22.6607,22.5964,22.6157,155500.0
2013-05-08 15:00:00,35.15,35.21,35.13,35.18,162800.0,22.6221,22.6607,22.6092,22.6414,162800.0
2013-05-08 15:30:00,35.19,35.31,35.18,35.31,813000.0,22.6478,22.7251,22.6414,22.7251,813000.0
2013-05-09 09:30:00,35.32,35.41,35.26,35.36,258400.0,22.7315,22.7894,22.6929,22.7573,258400.0
2013-05-09 10:00:00,35.35,35.36,35.18,35.22,164600.0,22.7508,22.7573,22.6414,22.6671,164600.0
2013-05-09 10:30:00,35.22,35.27,35.16,35.22,180500.0,22.6671,22.6993,22.6285,22.6671,180500.0
2013-05-09 11:00:00,35.23,35.27,35.13,35.19,293200.0,22.6736,22.6993,22.6092,22.6478,293200.0
2013-05-09 11:30:00,35.19,35.2,34.94,34.94,146200.0,22.6478,22.6543,22.4869,22.4869,146200.0
2013-05-09 12:00:00,34.95,34.96,34.83,34.87,132600.0,22.4934,22.4998,22.4161,22.4419,132600.0
2013-05-09 12:30:00,34.87,34.87,34.83,34.85,133000.0,22.4419,22.4419,22.4161,22.429,133000.0
2013-05-09 13:00:00,34.85,34.94,34.84,34.91,308000.0,22.429,22.4869,22.4226,22.4676,308000.0
2013-05-09 13:30:00,34.91,34.95,34.86,34.93,157200.0,22.4676,22.4934,22.4355,22.4805,157200.0
2013-05-09 14:00:00,34.92,34.93,34.84,34.89,95800.0,22.4741,22.4805,22.4226,22.4548,95800.0
2013-05-09 14:30:00,34.89,34.91,34.78,34.79,165600.0,22.4548,22.4676,22.384,22.3904,165600.0
2013-05-09 15:00:00,34.79,34.88,34.74,34.87,133200.0,22.3904,22.4483,22.3582,22.4419,133200.0
2013-05-09 15:30:00,34.88,34.89,34.72,34.81,346900.0,22.4483,22.4548,22.3454,22.4033,346900.0
2013-05-10 09:30:00,34.82,34.85,34.63,34.72,177100.0,22.4097,22.429,22.2874,22.3454,177100.0
2013-05-10 10:00:00,34.73,34.79,34.66,34.76,121500.0,22.3518,22.3904,22.3067,22.3711,121500.0
2013-05-10 10:30:00,34.76,34.79,34.66,34.79,71300.0,22.3711,22.3904,22.3067,22.3904,71300.0
2013-05-10 11:00:00,34.79,34.83,34.66,34.69,94200.0,22.3904,22.4161,22.3067,22.326,94200.0
2013-05-10 11:30:00,34.69,34.73,34.54,34.55,87500.0,22.326,22.3518,22.2295,22.2359,87500.0
2013-05-10 12:00:00,34.55,34.65,34.52,34.6,83900.0,22.2359,22.3003,22.2166,22.2681,83900.0
2013-05-10 12:30:00,34.61,34.65,34.58,34.64,32500.0,22.2746,22.3003,22.2553,22.2939,32500.0
2013-05-10 13:00:00,34.64,34.71,34.63,34.7,43100.0,22.2939,22.3389,22.2874,22.3325,43100.0
2013-05-10 13:30:00,34.7,34.71,34.63,34.67,61300.0,22.3325,22.3389,22.2874,22.3132,61300.0
2013-05-10 14:00:00,34.67,34.73,34.64,34.64,106400.0,22.3132,22.3518,22.2939,22.2939,106400.0
2013-05-10 14:30:00,34.64,34.68,34.61,34.62,122700.0,22.2939,22.3196,22.2746,22.281,122700.0
2013-05-10 15:00:00,34.61,34.72,34.61,34.66,102100.0,22.2746,22.3454,22.2746,22.3067,102100.0
2013-05-10 15:30:00,34.66,34.84,34.64,34.81,272300.0,22.3067,22.4226,22.2939,22.4033,272300.0
2013-05-13 09:30:00,34.64,34.9,34.34,34.43,240500.0,22.2939,22.4612,22.1008,22.1587,240500.0
2013-05-13 10:00:00,34.42,34.59,34.38,34.5,189000.0,22.1523,22.2617,22.1265,22.2038,189000.0
2013-05-13 10:30:00,34.5,34.64,34.5,34.64,67100.0,22.2038,22.2939,22.2038,22.2939,67100.0
2013-05-13 11:00:00,34.64,34.64,34.52,34.58,66300.0,22.2939,22.2939,22.2166,22.2553,66300.0
2013-05-13 11:30:00,34.59,34.59,34.52,34.53,68600.0,22.2617,22.2617,22.2166,22.2231,68600.0
2013-05-13 12:00:00,34.53,34.59,34.5,34.53,64200.0,22.2231,22.2617,22.2038,22.2231,64200.0
2013-05-13 12:30:00,34.53,34.61,34.5,34.61,67900.0,22.2231,22.2746,22.2038,22.2746,67900.0
2013-05-13 13:00:00,34.62,34.62,34.52,34.62,51000.0,22.281,22.281,22.2166,22.281,51000.0
2013-05-13 13:30:00,34.61,34.62,34.51,34.57,67800.0,22.2746,22.281,22.2102,22.2488,67800.0
2013-05-13 14:00:00,34.57,34.58,34.49,34.55,154300.0,22.2488,22.2553,22.1973,22.2359,154300.0
2013-05-13 14:30:00,34.55,34.57,34.51,34.57,113900.0,22.2359,22.2488,22.2102,22.2488,113900.0
2013-05-13 15:00:00,34.57,34.6,34.53,34.54,154700.0,22.2488,22.2681,22.2231,22.2295,154700.0
2013-05-13 15:30:00,34.54,34.6,34.48,34.59,529000.0,22.2295,22.2681,22.1909,22.2617,529000.0
2013-05-14 09:30:00,34.53,34.79,34.5,34.62,253700.0,22.2231,22.3904,22.2038,22.281,253700.0
2013-05-14 10:00:00,34.62,34.74,34.59,34.72,131900.0,22.281,22.3582,22.2617,22.3454,131900.0
2013-05-14 10:30:00,34.72,34.8,34.7,34.76,103900.0,22.3454,22.3968,22.3325,22.3711,103900.0
2013-05-14 11:00:00,34.76,34.78,34.7,34.78,80700.0,22.3711,22.384,22.3325,22.384,80700.0
2013-05-14 11:30:00,34.79,34.83,34.76,34.79,82400.0,22.3904,22.4161,22.3711,22.3904,82400.0
2013-05-14 12:00:00,34.79,34.85,34.74,34.79,57700.0,22.3904,22.429,22.3582,22.3904,57700.0
2013-05-14 12:30:00,34.79,34.79,34.69,34.69,36300.0,22.3904,22.3904,22.326,22.326,36300.0
2013-05-14 13:00:00,34.7,34.76,34.66,34.66,62700.0,22.3325,22.3711,22.3067,22.3067,62700.0
2013-05-14 13:30:00,34.66,34.75,34.63,34.65,69700.0,22.3067,22.3647,22.2874,22.3003,69700.0
2013-05-14 14:00:00,34.65,34.71,34.63,34.7,48800.0,22.3003,22.3389,22.2874,22.3325,48800.0
2013-05-14 14:30:00,34.71,34.73,34.57,34.57,97800.0,22.3389,22.3518,22.2488,22.2488,97800.0
2013-05-14 15:00:00,34.57,34.66,34.57,34.63,126400.0,22.2488,22.3067,22.2488,22.2874,126400.0
2013-05-14 15:30:00,34.62,34.75,34.62,34.74,498500.0,22.281,22.3647,22.281,22.3582,498500.0
2013-05-15 09:30:00,34.75,34.81,34.61,34.63,155800.0,22.3647,22.4033,22.2746,22.2874,155800.0
2013-05-15 10:00:00,34.63,34.68,34.56,34.61,279000.0,22.2874,22.3196,22.2424,22.2746,279000.0
2013-05-15 10:30:00,34.6,34.64,34.49,34.61,248300.0,22.2681,22.2939,22.1973,22.2746,248300.0
2013-05-15 11:00:00,34.61,34.79,34.58,34.79,228900.0,22.2746,22.3904,22.2553,22.3904,228900.0
2013-05-15 11:30:00,34.8,34.96,34.76,34.96,117900.0,22.3968,22.4998,22.3711,22.4998,117900.0
2013-05-15 12:00:00,34.96,35.12,34.94,35.07,169900.0,22.4998,22.6028,22.4869,22.5706,169900.0
2013-05-15 12:30:00,35.07,35.17,35.05,35.08,93600.0,22.5706,22.635,22.5577,22.577,93600.0
2013-05-15 13:00:00,35.08,35.09,34.99,35.02,110100.0,22.577,22.5835,22.5191,22.5384,110100.0
2013-05-15 13:30:00,35.02,35.08,34.95,34.95,115700.0,22.5384,22.577,22.4934,22.4934,115700.0
2013-05-15 14:00:00,34.95,35.02,34.87,34.97,119100.0,22.4934,22.5384,22.4419,22.5063,119100.0
2013-05-15 14:30:00,34.97,35.02,34.85,34.9,115900.0,22.5063,22.5384,22.429,22.4612,115900.0
2013-05-15 15:00:00,34.91,34.96,34.86,34.86,162200.0,22.4676,22.4998,22.4355,22.4355,162200.0
2013-05-15 15:30:00,34.87,34.91,34.84,34.88,339800.0,22.4419,22.4676,22.4226,22.4483,339800.0
2013-05-16 09:30:00,34.84,34.93,34.62,34.66,98300.0,22.4226,22.4805,22.281,22.3067,98300.0
2013-05-16 10:00:00,34.65,34.85,34.57,34.79,174800.0,22.3003,22.429,22.2488,22.3904,174800.0
2013-05-16 10:30:00,34.79,34.83,34.66,34.68,96600.0,22.3904,22.4161,22.3067,22.3196,96600.0
2013-05-16 11:00:00,34.68,34.75,34.68,34.71,92800.0,22.3196,22.3647,22.3196,22.3389,92800.0
2013-05-16 11:30:00,34.71,34.79,34.7,34.78,73100.0,22.3389,22.3904,22.3325,22.384,73100.0
2013-05-16 12:00:00,34.78,34.84,34.77,34.78,60100.0,22.384,22.4226,22.3775,22.384,60100.0
2013-05-16 12:30:00,34.78,34.82,34.75,34.82,73400.0,22.384,22.4097,22.3647,22.4097,73400.0
2013-05-16 13:00:00,34.81,34.84,34.77,34.79,68400.0,22.4033,22.4226,22.3775,22.3904,68400.0
2013-05-16 13:30:00,34.79,34.81,34.69,34.73,88800.0,22.3904,22.4033,22.326,22.3518,88800.0
2013-05-16 14:00:00,34.73,34.81,34.71,34.71,90300.0,22.3518,22.4033,22.3389,22.3389,90300.0
2013-05-16 14:30:00,34.71,34.78,34.71,34.73,120100.0,22.3389,22.384,22.3389,22.3518,120100.0
2013-05-16 15:00:00,34.74,34.74,34.62,34.67,145700.0,22.3582,22.3582,22.281,22.3132,145700.0
2013-05-16 15:30:00,34.67,34.68,34.57,34.65,470000.0,22.3132,22.3196,22.2488,22.3003,470000.0
2013-05-17 09:30:00,34.75,34.85,34.71,34.8,319700.0,22.3647,22.429,22.3389,22.3968,319700.0
2013-05-17 10:00:00,34.81,34.89,34.74,34.79,147700.0,22.4033,22.4548,22.3582,22.3904,147700.0
2013-05-17 10:30:00,34.79,34.88,34.77,34.77,214700.0,22.3904,22.4483,22.3775,22.3775,214700.0
2013-05-17 11:00:00,34.76,34.76,34.69,34.69,130100.0,22.3711,22.3711,22.326,22.326,130100.0
2013-05-17 11:30:00,34.69,34.76,34.68,34.7,69000.0,22.326,22.3711,22.3196,22.3325,69000.0
2013-05-17 12:00:00,34.7,34.71,34.64,34.69,86500.0,22.3325,22.3389,22.2939,22.326,86500.0
2013-05-17 12:30:00,34.69,34.78,34.69,34.75,105800.0,22.326,22.384,22.326,22.3647,105800.0
2013-05-17 13:00:00,34.74,34.79,34.73,34.79,97400.0,22.3582,22.3904,22.3518,22.3904,97400.0
2013-05-17 13:30:00,34.79,34.81,34.68,34.76,105400.0,22.3904,22.4033,22.3196,22.3711,105400.0
2013-05-17 14:00:00,34.77,34.86,34.75,34.84,148900.0,22.3775,22.4355,22.3647,22.4226,148900.0
2013-05-17 14:30:00,34.85,35.0,34.83,34.99,134400.0,22.429,22.5256,22.4161,22.5191,134400.0
2013-05-17 15:00:00,34.99,35.04,34.96,35.04,359500.0,22.5191,22.5513,22.4998,22.5513,359500.0
2013-05-17 15:30:00,35.04,35.09,34.97,35.06,409200.0,22.5513,22.5835,22.5063,22.5642,409200.0
2013-05-20 09:30:00,35.05,35.15,34.93,35.03,156300.0,22.5577,22.6221,22.4805,22.5449,156300.0
2013-05-20 10:00:00,35.02,35.13,34.95,34.96,160400.0,22.5384,22.6092,22.4934,22.4998,160400.0
2013-05-20 10:30:00,34.95,35.03,34.88,34.88,156200.0,22.4934,22.5449,22.4483,22.4483,156200.0
2013-05-20 11:00:00,34.88,34.95,34.87,34.89,103100.0,22.4483,22.4934,22.4419,22.4548,103100.0
2013-05-20 11:30:00,34.89,34.92,34.86,34.9,87800.0,22.4548,22.4741,22.4355,22.4612,87800.0
2013-05-20 12:00:00,34.91,34.98,34.88,34.97,88800.0,22.4676,22.5127,22.4483,22.5063,88800.0
2013-05-20 12:30:00,34.97,34.98,34.93,34.93,51900.0,22.5063,22.5127,22.4805,22.4805,51900.0
2013-05-20 13:00:00,34.94,34.98,34.89,34.95,73700.0,22.4869,22.5127,22.4548,22.4934,73700.0
2013-05-20 13:30:00,34.95,34.99,34.87,34.91,55600.0,22.4934,22.5191,22.4419,22.4676,55600.0
2013-05-20 14:00:00,34.91,34.91,34.8,34.86,70000.0,22.4676,22.4676,22.3968,22.4355,70000.0
2013-05-20 14:30:00,34.87,34.88,34.77,34.78,72200.0,22.4419,22.4483,22.3775,22.384,72200.0
2013-05-20 15:00:00,34.79,34.84,34.73,34.74,127000.0,22.3904,22.4226,22.3518,22.3582,127000.0
2013-05-20 15:30:00,34.74,34.84,34.72,34.84,248900.0,22.3582,22.4226,22.3454,22.4226,248900.0
2013-05-21 09:30:00,34.83,34.97,34.8,34.9,84700.0,22.4161,22.5063,22.3968,22.4612,84700.0
2013-05-21 10:00:00,34.89,34.91,34.55,34.64,241800.0,22.4548,22.4676,22.2359,22.2939,241800.0
2013-05-21 10:30:00,34.64,34.7,34.48,34.53,166800.0,22.2939,22.3325,22.1909,22.2231,166800.0
2013-05-21 11:00:00,34.52,34.58,34.39,34.42,175900.0,22.2166,22.2553,22.133,22.1523,175900.0
2013-05-21 11:30:00,34.42,34.47,34.4,34.44,157400.0,22.1523,22.1845,22.1394,22.1652,157400.0
2013-05-21 12:00:00,34.44,34.67,34.44,34.65,106000.0,22.1652,22.3132,22.1652,22.3003,106000.0
2013-05-21 12:30:00,34.65,34.74,34.64,34.72,91300.0,22.3003,22.3582,22.2939,22.3454,91300.0
2013-05-21 13:00:00,34.72,34.85,34.72,34.75,181800.0,22.3454,22.429,22.3454,22.3647,181800.0
2013-05-21 13:30:00,34.76,34.83,34.74,34.76,69800.0,22.3711,22.4161,22.3582,22.3711,69800.0
2013-05-21 14:00:00,34.75,34.82,34.69,34.77,158000.0,22.3647,22.4097,22.326,22.3775,158000.0
2013-05-21 14:30:00,34.77,34.78,34.72,34.73,196900.0,22.3775,22.384,22.3454,22.3518,196900.0
2013-05-21 15:00:00,34.73,34.75,34.66,34.67,431200.0,22.3518,22.3647,22.3067,22.3132,431200.0
2013-05-21 15:30:00,34.68,34.77,34.65,34.77,500500.0,22.3196,22.3775,22.3003,22.3775,500500.0
2013-05-22 09:30:00,34.79,34.94,34.59,34.73,180100.0,22.3904,22.4869,22.2617,22.3518,180100.0
2013-05-22 10:00:00,34.74,35.11,34.74,35.09,210600.0,22.3582,22.5964,22.3582,22.5835,210600.0
2013-05-22 10:30:00,35.09,35.12,34.76,34.77,243800.0,22.5835,22.6028,22.3711,22.3775,243800.0
2013-05-22 11:00:00,34.77,34.86,34.75,34.77,152600.0,22.3775,22.4355,22.3647,22.3775,152600.0
2013-05-22 11:30:00,34.79,35.1,34.79,35.03,244600.0,22.3904,22.5899,22.3904,22.5449,244600.0
2013-05-22 12:00:00,35.03,35.03,34.92,34.93,95300.0,22.5449,22.5449,22.4741,22.4805,95300.0
2013-05-22 12:30:00,34.93,34.94,34.82,34.85,87300.0,22.4805,22.4869,22.4097,22.429,87300.0
2013-05-22 13:00:00,34.85,34.86,34.6,34.61,105100.0,22.429,22.4355,22.2681,22.2746,105100.0
2013-05-22 13:30:00,34.61,34.62,34.49,34.55,129000.0,22.2746,22.281,22.1973,22.2359,129000.0
2013-05-22 14:00:00,34.55,34.59,34.37,34.41,321400.0,22.2359,22.2617,22.1201,22.1458,321400.0
2013-05-22 14:30:00,34.42,34.44,34.28,34.44,165600.0,22.1523,22.1652,22.0622,22.1652,165600.0
2013-05-22 15:00:00,34.43,34.43,34.18,34.18,201900.0,22.1587,22.1587,21.9978,21.9978,201900.0
2013-05-22 15:30:00,34.18,34.29,34.13,34.29,451100.0,21.9978,22.0686,21.9656,22.0686,451100.0
2013-05-23 09:30:00,34.04,34.11,33.73,33.79,243000.0,21.9077,21.9528,21.7082,21.7468,243000.0
2013-05-23 10:00:00,33.81,33.93,33.67,33.7,277300.0,21.7597,21.8369,21.6696,21.6889,277300.0
2013-05-23 10:30:00,33.69,33.73,33.51,33.53,210500.0,21.6825,21.7082,21.5666,21.5795,210500.0
2013-05-23 11:00:00,33.53,33.86,33.51,33.75,202500.0,21.5795,21.7919,21.5666,21.7211,202500.0
2013-05-23 11:30:00,33.75,33.82,33.71,33.72,117200.0,21.7211,21.7661,21.6953,21.7018,117200.0
2013-05-23 12:00:00,33.72,33.99,33.72,33.96,68600.0,21.7018,21.8755,21.7018,21.8562,68600.0
2013-05-23 12:30:00,33.96,34.02,33.94,33.96,95500.0,21.8562,21.8948,21.8434,21.8562,95500.0
2013-05-23 13:00:00,33.97,33.99,33.82,33.83,146900.0,21.8627,21.8755,21.7661,21.7726,146900.0
2013-05-23 13:30:00,33.83,33.99,33.81,33.99,110300.0,21.7726,21.8755,21.7597,21.8755,110300.0
2013-05-23 14:00:00,34.0,34.04,33.91,34.0,75700.0,21.882,21.9077,21.824,21.882,75700.0
2013-05-23 14:30:00,34.0,34.11,33.94,34.11,93500.0,21.882,21.9528,21.8434,21.9528,93500.0
2013-05-23 15:00:00,34.1,34.19,33.98,34.07,121000.0,21.9463,22.0043,21.8691,21.927,121000.0
2013-05-23 15:30:00,34.07,34.1,33.97,34.05,236100.0,21.927,21.9463,21.8627,21.9142,236100.0
2013-05-24 09:30:00,33.91,34.03,33.71,33.71,77900.0,21.824,21.9013,21.6953,21.6953,77900.0
2013-05-24 10:00:00,33.71,33.79,33.68,33.76,95900.0,21.6953,21.7468,21.676,21.7275,95900.0
2013-05-24 10:30:00,33.76,33.87,33.75,33.85,118300.0,21.7275,21.7983,21.7211,21.7854,118300.0
2013-05-24 11:00:00,33.85,33.94,33.78,33.8,92500.0,21.7854,21.8434,21.7404,21.7533,92500.0
2013-05-24 11:30:00,33.8,33.85,33.74,33.81,116000.0,21.7533,21.7854,21.7146,21.7597,116000.0
2013-05-24 12:00:00,33.81,33.83,33.75,33.79,68900.0,21.7597,21.7726,21.7211,21.7468,68900.0
2013-05-24 12:30:00,33.79,33.8,33.73,33.77,52000.0,21.7468,21.7533,21.7082,21.7339,52000.0
2013-05-24 13:00:00,33.77,33.8,33.73,33.79,58600.0,21.7339,21.7533,21.7082,21.7468,58600.0
2013-05-24 13:30:00,33.79,33.87,33.77,33.86,295900.0,21.7468,21.7983,21.7339,21.7919,295900.0
2013-05-24 14:00:00,33.86,33.95,33.84,33.94,152100.0,21.7919,21.8498,21.779,21.8434,152100.0
2013-05-24 14:30:00,33.93,33.93,33.87,33.9,108400.0,21.8369,21.8369,21.7983,21.8176,108400.0
2013-05-24 15:00:00,33.89,33.94,33.86,33.89,132500.0,21.8112,21.8434,21.7919,21.8112,132500.0
2013-05-24 15:30:00,33.89,33.9,33.8,33.9,410400.0,21.8112,21.8176,21.7533,21.8176,410400.0
2013-05-28 09:30:00,34.34,34.76,34.06,34.66,617100.0,22.1008,22.3711,21.9206,22.3067,617100.0
2013-05-28 10:00:00,34.7,34.71,34.44,34.5,371400.0,22.3325,22.3389,22.1652,22.2038,371400.0
2013-05-28 10:30:00,34.51,34.54,34.38,34.41,241400.0,22.2102,22.2295,22.1265,22.1458,241400.0
2013-05-28 11:00:00,34.42,34.46,34.35,34.35,234000.0,22.1523,22.178,22.1072,22.1072,234000.0
2013-05-28 11:30:00,34.36,34.41,34.27,34.29,255200.0,22.1137,22.1458,22.0557,22.0686,255200.0
2013-05-28 12:00:00,34.28,34.28,34.2,34.23,167700.0,22.0622,22.0622,22.0107,22.03,167700.0
2013-05-28 12:30:00,34.23,34.29,34.14,34.19,150100.0,22.03,22.0686,21.9721,22.0043,150100.0
2013-05-28 13:00:00,34.19,34.26,34.13,34.15,184600.0,22.0043,22.0493,21.9656,21.9785,184600.0
2013-05-28 13:30:00,34.16,34.16,34.02,34.03,279100.0,21.9849,21.9849,21.8948,21.9013,279100.0
2013-05-28 14:00:00,34.03,34.03,33.9,33.95,324500.0,21.9013,21.9013,21.8176,21.8498,324500.0
2013-05-28 14:30:00,33.95,33.98,33.87,33.94,191200.0,21.8498,21.8691,21.7983,21.8434,191200.0
2013-05-28 15:00:00,33.94,34.03,33.93,33.96,287300.0,21.8434,21.9013,21.8369,21.8562,287300.0
2013-05-28 15:30:00,33.96,34.09,33.95,34.03,775300.0,21.8562,21.9399,21.8498,21.9013,775300.0
2013-05-29 09:30:00,33.79,33.84,33.27,33.28,299000.0,21.7468,21.779,21.4122,21.4186,299000.0
2013-05-29 10:00:00,33.27,33.37,33.18,33.2,336600.0,21.4122,21.4765,21.3542,21.3671,336600.0
2013-05-29 10:30:00,33.19,33.22,33.1,33.12,232300.0,21.3607,21.38,21.3027,21.3156,232300.0
2013-05-29 11:00:00,33.11,33.13,33.0,33.01,278200.0,21.3092,21.3221,21.2384,21.2448,278200.0
2013-05-29 11:30:00,33.01,33.05,32.86,33.02,254300.0,21.2448,21.2706,21.1483,21.2513,254300.0
2013-05-29 12:00:00,33.01,33.17,33.01,33.15,232900.0,21.2448,21.3478,21.2448,21.3349,232900.0
2013-05-29 12:30:00,33.15,33.28,33.15,33.27,176200.0,21.3349,21.4186,21.3349,21.4122,176200.0
2013-05-29 13:00:00,33.28,33.44,33.23,33.41,273200.0,21.4186,21.5216,21.3864,21.5023,273200.0
2013-05-29 13:30:00,33.41,33.53,33.38,33.49,138500.0,21.5023,21.5795,21.4829,21.5537,138500.0
2013-05-29 14:00:00,33.49,33.52,33.36,33.38,163200.0,21.5537,21.573,21.4701,21.4829,163200.0
2013-05-29 14:30:00,33.38,33.44,33.33,33.38,103900.0,21.4829,21.5216,21.4508,21.4829,103900.0
2013-05-29 15:00:00,33.37,33.44,33.35,33.41,201300.0,21.4765,21.5216,21.4636,21.5023,201300.0
2013-05-29 15:30:00,33.41,33.42,33.27,33.3,353500.0,21.5023,21.5087,21.4122,21.4315,353500.0
2013-05-30 09:30:00,33.41,34.01,33.41,34.0,286700.0,21.5023,21.8884,21.5023,21.882,286700.0
2013-05-30 10:00:00,33.98,34.01,33.65,33.66,246900.0,21.8691,21.8884,21.6567,21.6632,246900.0
2013-05-30 10:30:00,33.67,33.75,33.54,33.55,363800.0,21.6696,21.7211,21.5859,21.5924,363800.0
2013-05-30 11:00:00,33.55,33.58,33.52,33.56,176400.0,21.5924,21.6117,21.573,21.5988,176400.0
2013-05-30 11:30:00,33.55,33.57,33.47,33.54,200100.0,21.5924,21.6052,21.5409,21.5859,200100.0
2013-05-30 12:00:00,33.55,33.57,33.52,33.55,186800.0,21.5924,21.6052,21.573,21.5924,186800.0
2013-05-30 12:30:00,33.54,33.55,33.5,33.53,85300.0,21.5859,21.5924,21.5602,21.5795,85300.0
2013-05-30 13:00:00,33.53,33.56,33.5,33.55,144800.0,21.5795,21.5988,21.5602,21.5924,144800.0
2013-05-30 13:30:00,33.55,33.56,33.5,33.54,194900.0,21.5924,21.5988,21.5602,21.5859,194900.0
2013-05-30 14:00:00,33.55,33.57,33.52,33.55,173000.0,21.5924,21.6052,21.573,21.5924,173000.0
2013-05-30 14:30:00,33.56,33.56,33.5,33.52,135900.0,21.5988,21.5988,21.5602,21.573,135900.0
2013-05-30 15:00:00,33.53,33.54,33.46,33.47,244300.0,21.5795,21.5859,21.5344,21.5409,244300.0
2013-05-30 15:30:00,33.46,33.48,33.33,33.35,270400.0,21.5344,21.5473,21.4508,21.4636,270400.0
2013-05-31 09:30:00,33.22,33.39,33.11,33.31,228800.0,21.38,21.4894,21.3092,21.4379,228800.0
2013-05-31 10:00:00,33.3,33.37,33.07,33.09,370700.0,21.4315,21.4765,21.2834,21.2963,370700.0
2013-05-31 10:30:00,33.09,33.35,33.05,33.32,323200.0,21.2963,21.4636,21.2706,21.4443,323200.0
2013-05-31 11:00:00,33.31,33.64,33.3,33.54,750700.0,21.4379,21.6503,21.4315,21.5859,750700.0
2013-05-31 11:30:00,33.55,33.56,33.38,33.43,86700.0,21.5924,21.5988,21.4829,21.5151,86700.0
2013-05-31 12:00:00,33.43,33.45,33.32,33.43,88900.0,21.5151,21.528,21.4443,21.5151,88900.0
2013-05-31 12:30:00,33.43,33.43,33.32,33.33,82100.0,21.5151,21.5151,21.4443,21.4508,82100.0
2013-05-31 13:00:00,33.33,33.44,33.33,33.39,66400.0,21.4508,21.5216,21.4508,21.4894,66400.0
2013-05-31 13:30:00,33.38,33.46,33.34,33.42,200000.0,21.4829,21.5344,21.4572,21.5087,200000.0
2013-05-31 14:00:00,33.41,33.48,33.36,33.41,126200.0,21.5023,21.5473,21.4701,21.5023,126200.0
2013-05-31 14:30:00,33.4,33.41,33.16,33.18,140900.0,21.4958,21.5023,21.3414,21.3542,140900.0
2013-05-31 15:00:00,33.18,33.36,33.16,33.25,187000.0,21.3542,21.4701,21.3414,21.3993,187000.0
2013-05-31 15:30:00,33.25,33.27,33.04,33.05,409400.0,21.3993,21.4122,21.2641,21.2706,409400.0
2013-06-03 09:30:00,33.02,33.02,32.6,32.67,316100.0,21.2513,21.2513,20.9809,21.026,316100.0
2013-06-03 10:00:00,32.68,33.25,32.64,32.88,449300.0,21.0324,21.3993,21.0067,21.1612,449300.0
2013-06-03 10:30:00,32.89,33.23,32.76,33.18,368500.0,21.1676,21.3864,21.0839,21.3542,368500.0
2013-06-03 11:00:00,33.18,33.2,32.99,33.06,254400.0,21.3542,21.3671,21.2319,21.277,254400.0
2013-06-03 11:30:00,33.07,33.23,33.01,33.17,262900.0,21.2834,21.3864,21.2448,21.3478,262900.0
2013-06-03 12:00:00,33.17,33.29,33.14,33.27,173300.0,21.3478,21.425,21.3285,21.4122,173300.0
2013-06-03 12:30:00,33.27,33.34,33.16,33.22,116900.0,21.4122,21.4572,21.3414,21.38,116900.0
2013-06-03 13:00:00,33.22,33.3,33.16,33.2,138700.0,21.38,21.4315,21.3414,21.3671,138700.0
2013-06-03 13:30:00,33.21,33.28,33.13,33.24,151800.0,21.3735,21.4186,21.3221,21.3928,151800.0
2013-06-03 14:00:00,33.24,33.31,33.17,33.22,166600.0,21.3928,21.4379,21.3478,21.38,166600.0
2013-06-03 14:30:00,33.21,33.3,33.2,33.24,191500.0,21.3735,21.4315,21.3671,21.3928,191500.0
2013-06-03 15:00:00,33.25,33.26,33.1,33.14,220100.0,21.3993,21.4057,21.3027,21.3285,220100.0
2013-06-03 15:30:00,33.14,33.19,33.06,33.1,834100.0,21.3285,21.3607,21.277,21.3027,834100.0
2013-06-04 09:30:00,33.03,33.05,32.83,32.83,289300.0,21.2577,21.2706,21.129,21.129,289300.0
2013-06-04 10:00:00,32.83,32.86,32.72,32.77,414100.0,21.129,21.1483,21.0582,21.0904,414100.0
2013-06-04 10:30:00,32.77,32.94,32.71,32.85,304600.0,21.0904,21.1998,21.0517,21.1418,304600.0
2013-06-04 11:00:00,32.85,32.86,32.73,32.77,321800.0,21.1418,21.1483,21.0646,21.0904,321800.0
2013-06-04 11:30:00,32.77,32.89,32.75,32.87,204200.0,21.0904,21.1676,21.0775,21.1547,204200.0
2013-06-04 12:00:00,32.87,32.88,32.77,32.78,141500.0,21.1547,21.1612,21.0904,21.0968,141500.0
2013-06-04 12:30:00,32.78,32.89,32.78,32.87,112300.0,21.0968,21.1676,21.0968,21.1547,112300.0
2013-06-04 13:00:00,32.87,32.96,32.82,32.84,114600.0,21.1547,21.2126,21.1225,21.1354,114600.0
2013-06-04 13:30:00,32.84,32.84,32.72,32.76,147600.0,21.1354,21.1354,21.0582,21.0839,147600.0
2013-06-04 14:00:00,32.76,32.77,32.66,32.75,191200.0,21.0839,21.0904,21.0196,21.0775,191200.0
2013-06-04 14:30:00,32.76,32.89,32.74,32.89,231300.0,21.0839,21.1676,21.0711,21.1676,231300.0
2013-06-04 15:00:00,32.88,32.99,32.86,32.93,278900.0,21.1612,21.2319,21.1483,21.1933,278900.0
2013-06-04 15:30:00,32.92,33.03,32.85,32.85,697700.0,21.1869,21.2577,21.1418,21.1418,697700.0
2013-06-05 09:30:00,32.51,32.51,32.06,32.13,303600.0,21.1575,21.1575,20.8647,20.9102,303600.0
2013-06-05 10:00:00,32.14,32.26,32.02,32.05,383500.0,20.9167,20.9948,20.8386,20.8582,383500.0
2013-06-05 10:30:00,32.05,32.24,32.02,32.21,509200.0,20.8582,20.9818,20.8386,20.9623,509200.0
2013-06-05 11:00:00,32.21,32.27,32.08,32.08,228500.0,20.9623,21.0013,20.8777,20.8777,228500.0
2013-06-05 11:30:00,32.08,32.16,32.06,32.11,275900.0,20.8777,20.9298,20.8647,20.8972,275900.0
2013-06-05 12:00:00,32.11,32.15,32.04,32.11,322600.0,20.8972,20.9232,20.8517,20.8972,322600.0
2013-06-05 12:30:00,32.11,32.11,32.0,32.08,213900.0,20.8972,20.8972,20.8256,20.8777,213900.0
2013-06-05 13:00:00,32.07,32.15,32.04,32.15,210200.0,20.8712,20.9232,20.8517,20.9232,210200.0
2013-06-05 13:30:00,32.15,32.29,32.13,32.29,229600.0,20.9232,21.0144,20.9102,21.0144,229600.0
2013-06-05 14:00:00,32.29,32.32,32.15,32.17,239600.0,21.0144,21.0339,20.9232,20.9363,239600.0
2013-06-05 14:30:00,32.17,32.28,32.12,32.26,145000.0,20.9363,21.0078,20.9037,20.9948,145000.0
2013-06-05 15:00:00,32.25,32.28,32.12,32.25,276100.0,20.9883,21.0078,20.9037,20.9883,276100.0
2013-06-05 15:30:00,32.24,32.29,32.11,32.12,644700.0,20.9818,21.0144,20.8972,20.9037,644700.0
2013-06-06 09:30:00,32.14,32.36,32.1,32.15,214100.0,20.9167,21.0599,20.8907,20.9232,214100.0
2013-06-06 10:00:00,32.15,32.27,32.13,32.17,171200.0,20.9232,21.0013,20.9102,20.9363,171200.0
2013-06-06 10:30:00,32.18,32.2,32.12,32.18,232300.0,20.9428,20.9558,20.9037,20.9428,232300.0
2013-06-06 11:00:00,32.18,32.31,32.15,32.29,187300.0,20.9428,21.0274,20.9232,21.0144,187300.0
2013-06-06 11:30:00,32.28,32.34,32.26,32.28,176300.0,21.0078,21.0469,20.9948,21.0078,176300.0
2013-06-06 12:00:00,32.27,32.31,32.13,32.14,180800.0,21.0013,21.0274,20.9102,20.9167,180800.0
2013-06-06 12:30:00,32.15,32.24,32.11,32.23,227000.0,20.9232,20.9818,20.8972,20.9753,227000.0
2013-06-06 13:00:00,32.23,32.48,32.23,32.4,211500.0,20.9753,21.138,20.9753,21.0859,211500.0
2013-06-06 13:30:00,32.41,32.57,32.37,32.5,174400.0,21.0925,21.1966,21.0664,21.151,174400.0
2013-06-06 14:00:00,32.5,32.56,32.48,32.55,159500.0,21.151,21.1901,21.138,21.1836,159500.0
2013-06-06 14:30:00,32.55,32.62,32.48,32.54,122100.0,21.1836,21.2291,21.138,21.1771,122100.0
2013-06-06 15:00:00,32.55,32.6,32.52,32.59,178000.0,21.1836,21.2161,21.164,21.2096,178000.0
2013-06-06 15:30:00,32.6,32.7,32.59,32.7,414900.0,21.2161,21.2812,21.2096,21.2812,414900.0
2013-06-07 09:30:00,32.71,32.79,32.49,32.76,180800.0,21.2877,21.3398,21.1445,21.3202,180800.0
2013-06-07 10:00:00,32.76,32.93,32.75,32.76,273100.0,21.3202,21.4309,21.3137,21.3202,273100.0
2013-06-07 10:30:00,32.76,32.8,32.66,32.68,294300.0,21.3202,21.3463,21.2552,21.2682,294300.0
2013-06-07 11:00:00,32.68,32.73,32.65,32.7,99800.0,21.2682,21.3007,21.2486,21.2812,99800.0
2013-06-07 11:30:00,32.71,32.74,32.62,32.64,117300.0,21.2877,21.3072,21.2291,21.2421,117300.0
2013-06-07 12:00:00,32.63,32.64,32.49,32.53,112400.0,21.2356,21.2421,21.1445,21.1705,112400.0
2013-06-07 12:30:00,32.53,32.53,32.38,32.41,63300.0,21.1705,21.1705,21.0729,21.0925,63300.0
2013-06-07 13:00:00,32.41,32.45,32.37,32.41,60000.0,21.0925,21.1185,21.0664,21.0925,60000.0
2013-06-07 13:30:00,32.41,32.42,32.36,32.4,96300.0,21.0925,21.099,21.0599,21.0859,96300.0
2013-06-07 14:00:00,32.41,32.43,32.36,32.37,109100.0,21.0925,21.1055,21.0599,21.0664,109100.0
2013-06-07 14:30:00,32.38,32.53,32.36,32.53,113800.0,21.0729,21.1705,21.0599,21.1705,113800.0
2013-06-07 15:00:00,32.52,32.58,32.49,32.52,139300.0,21.164,21.2031,21.1445,21.164,139300.0
2013-06-07 15:30:00,32.53,32.71,32.52,32.67,319500.0,21.1705,21.2877,21.164,21.2617,319500.0
2013-06-10 09:30:00,32.76,32.77,32.47,32.5,145200.0,21.3202,21.3267,21.1315,21.151,145200.0
2013-06-10 10:00:00,32.5,32.6,32.39,32.59,191400.0,21.151,21.2161,21.0794,21.2096,191400.0
2013-06-10 10:30:00,32.59,32.61,32.55,32.57,145600.0,21.2096,21.2226,21.1836,21.1966,145600.0
2013-06-10 11:00:00,32.58,32.66,32.57,32.59,115000.0,21.2031,21.2552,21.1966,21.2096,115000.0
2013-06-10 11:30:00,32.59,32.61,32.55,32.58,143200.0,21.2096,21.2226,21.1836,21.2031,143200.0
2013-06-10 12:00:00,32.59,32.63,32.56,32.56,87500.0,21.2096,21.2356,21.1901,21.1901,87500.0
2013-06-10 12:30:00,32.57,32.57,32.46,32.46,122500.0,21.1966,21.1966,21.125,21.125,122500.0
2013-06-10 13:00:00,32.46,32.49,32.43,32.47,101000.0,21.125,21.1445,21.1055,21.1315,101000.0
2013-06-10 13:30:00,32.47,32.51,32.44,32.51,114200.0,21.1315,21.1575,21.112,21.1575,114200.0
2013-06-10 14:00:00,32.5,32.57,32.47,32.57,96800.0,21.151,21.1966,21.1315,21.1966,96800.0
2013-06-10 14:30:00,32.57,32.63,32.51,32.62,141200.0,21.1966,21.2356,21.1575,21.2291,141200.0
2013-06-10 15:00:00,32.62,32.64,32.54,32.56,147500.0,21.2291,21.2421,21.1771,21.1901,147500.0
2013-06-10 15:30:00,32.56,32.57,32.48,32.5,380900.0,21.1901,21.1966,21.138,21.151,380900.0
2013-06-11 09:30:00,32.26,32.48,32.22,32.4,148200.0,20.9948,21.138,20.9688,21.0859,148200.0
2013-06-11 10:00:00,32.39,32.47,32.35,32.4,136200.0,21.0794,21.1315,21.0534,21.0859,136200.0
2013-06-11 10:30:00,32.4,32.52,32.4,32.5,107800.0,21.0859,21.164,21.0859,21.151,107800.0
2013-06-11 11:00:00,32.51,32.58,32.47,32.56,101900.0,21.1575,21.2031,21.1315,21.1901,101900.0
2013-06-11 11:30:00,32.55,32.62,32.55,32.59,140200.0,21.1836,21.2291,21.1836,21.2096,140200.0
2013-06-11 12:00:00,32.58,32.59,32.48,32.52,130300.0,21.2031,21.2096,21.138,21.164,130300.0
2013-06-11 12:30:00,32.52,32.52,32.45,32.49,58500.0,21.164,21.164,21.1185,21.1445,58500.0
2013-06-11 13:00:00,32.48,32.51,32.41,32.41,102500.0,21.138,21.1575,21.0925,21.0925,102500.0
2013-06-11 13:30:00,32.4,32.42,32.35,32.36,96800.0,21.0859,21.099,21.0534,21.0599,96800.0
2013-06-11 14:00:00,32.35,32.49,32.34,32.49,112300.0,21.0534,21.1445,21.0469,21.1445,112300.0
2013-06-11 14:30:00,32.49,32.55,32.44,32.52,94300.0,21.1445,21.1836,21.112,21.164,94300.0
2013-06-11 15:00:00,32.52,32.53,32.45,32.45,143300.0,21.164,21.1705,21.1185,21.1185,143300.0
2013-06-11 15:30:00,32.45,32.45,32.37,32.4,309700.0,21.1185,21.1185,21.0664,21.0859,309700.0
2013-06-12 09:30:00,32.59,32.66,32.41,32.44,147600.0,21.2096,21.2552,21.0925,21.112,147600.0
2013-06-12 10:00:00,32.43,32.44,32.29,32.33,156100.0,21.1055,21.112,21.0144,21.0404,156100.0
2013-06-12 10:30:00,32.33,32.34,32.08,32.11,227400.0,21.0404,21.0469,20.8777,20.8972,227400.0
2013-06-12 11:00:00,32.11,32.16,32.05,32.14,190400.0,20.8972,20.9298,20.8582,20.9167,190400.0
2013-06-12 11:30:00,32.14,32.17,31.99,31.99,230300.0,20.9167,20.9363,20.8191,20.8191,230300.0
2013-06-12 12:00:00,32.0,32.08,31.97,32.08,127800.0,20.8256,20.8777,20.8061,20.8777,127800.0
2013-06-12 12:30:00,32.08,32.1,32.0,32.08,121600.0,20.8777,20.8907,20.8256,20.8777,121600.0
2013-06-12 13:00:00,32.09,32.11,32.05,32.05,206700.0,20.8842,20.8972,20.8582,20.8582,206700.0
2013-06-12 13:30:00,32.04,32.07,31.99,32.04,89100.0,20.8517,20.8712,20.8191,20.8517,89100.0
2013-06-12 14:00:00,32.04,32.06,32.01,32.05,510400.0,20.8517,20.8647,20.8321,20.8582,510400.0
2013-06-12 14:30:00,32.05,32.16,32.02,32.14,176200.0,20.8582,20.9298,20.8386,20.9167,176200.0
2013-06-12 15:00:00,32.15,32.15,32.02,32.14,194000.0,20.9232,20.9232,20.8386,20.9167,194000.0
2013-06-12 15:30:00,32.13,32.17,32.05,32.06,532800.0,20.9102,20.9363,20.8582,20.8647,532800.0
2013-06-13 09:30:00,32.06,32.29,32.06,32.25,154500.0,20.8647,21.0144,20.8647,20.9883,154500.0
2013-06-13 10:00:00,32.26,32.38,32.22,32.3,207000.0,20.9948,21.0729,20.9688,21.0209,207000.0
2013-06-13 10:30:00,32.29,32.34,32.1,32.11,141100.0,21.0144,21.0469,20.8907,20.8972,141100.0
2013-06-13 11:00:00,32.11,32.23,32.09,32.23,190300.0,20.8972,20.9753,20.8842,20.9753,190300.0
2013-06-13 11:30:00,32.23,32.24,32.18,32.24,212500.0,20.9753,20.9818,20.9428,20.9818,212500.0
2013-06-13 12:00:00,32.23,32.33,32.23,32.26,72900.0,20.9753,21.0404,20.9753,20.9948,72900.0
2013-06-13 12:30:00,32.27,32.43,32.27,32.42,117600.0,21.0013,21.1055,21.0013,21.099,117600.0
2013-06-13 13:00:00,32.42,32.45,32.36,32.45,161400.0,21.099,21.1185,21.0599,21.1185,161400.0
2013-06-13 13:30:00,32.45,32.51,32.39,32.42,387000.0,21.1185,21.1575,21.0794,21.099,387000.0
2013-06-13 14:00:00,32.42,32.46,32.38,32.4,158900.0,21.099,21.125,21.0729,21.0859,158900.0
2013-06-13 14:30:00,32.4,32.41,32.34,32.38,151200.0,21.0859,21.0925,21.0469,21.0729,151200.0
2013-06-13 15:00:00,32.38,32.43,32.36,32.37,207500.0,21.0729,21.1055,21.0599,21.0664,207500.0
2013-06-13 15:30:00,32.37,32.62,32.35,32.57,501800.0,21.0664,21.2291,21.0534,21.1966,501800.0
2013-06-14 09:30:00,32.58,32.81,32.56,32.77,162500.0,21.2031,21.3528,21.1901,21.3267,162500.0
2013-06-14 10:00:00,32.78,32.88,32.76,32.77,148400.0,21.3332,21.3983,21.3202,21.3267,148400.0
2013-06-14 10:30:00,32.77,32.86,32.67,32.68,117600.0,21.3267,21.3853,21.2617,21.2682,117600.0
2013-06-14 11:00:00,32.67,32.84,32.64,32.83,100800.0,21.2617,21.3723,21.2421,21.3658,100800.0
2013-06-14 11:30:00,32.83,32.84,32.71,32.78,87600.0,21.3658,21.3723,21.2877,21.3332,87600.0
2013-06-14 12:00:00,32.77,32.81,32.73,32.78,91400.0,21.3267,21.3528,21.3007,21.3332,91400.0
2013-06-14 12:30:00,32.78,32.79,32.7,32.71,62300.0,21.3332,21.3398,21.2812,21.2877,62300.0
2013-06-14 13:00:00,32.71,32.71,32.56,32.61,67600.0,21.2877,21.2877,21.1901,21.2226,67600.0
2013-06-14 13:30:00,32.6,32.62,32.58,32.62,46900.0,21.2161,21.2291,21.2031,21.2291,46900.0
2013-06-14 14:00:00,32.63,32.78,32.59,32.72,59300.0,21.2356,21.3332,21.2096,21.2942,59300.0
2013-06-14 14:30:00,32.71,32.75,32.63,32.64,63800.0,21.2877,21.3137,21.2356,21.2421,63800.0
2013-06-14 15:00:00,32.64,32.77,32.63,32.7,88700.0,21.2421,21.3267,21.2356,21.2812,88700.0
2013-06-14 15:30:00,32.71,32.72,32.59,32.62,299100.0,21.2877,21.2942,21.2096,21.2291,299100.0
2013-06-17 09:30:00,32.8,33.15,32.76,33.08,273200.0,21.3463,21.574,21.3202,21.5285,273200.0
2013-06-17 10:00:00,33.08,33.09,32.91,32.96,197400.0,21.5285,21.535,21.4179,21.4504,197400.0
2013-06-17 10:30:00,32.97,33.0,32.91,32.99,234200.0,21.4569,21.4764,21.4179,21.4699,234200.0
2013-06-17 11:00:00,32.99,33.06,32.92,32.92,124200.0,21.4699,21.5155,21.4244,21.4244,124200.0
2013-06-17 11:30:00,32.92,32.95,32.89,32.94,110700.0,21.4244,21.4439,21.4048,21.4374,110700.0
2013-06-17 12:00:00,32.93,32.94,32.85,32.85,68900.0,21.4309,21.4374,21.3788,21.3788,68900.0
2013-06-17 12:30:00,32.86,32.9,32.86,32.9,77100.0,21.3853,21.4113,21.3853,21.4113,77100.0
2013-06-17 13:00:00,32.9,33.0,32.9,33.0,74200.0,21.4113,21.4764,21.4113,21.4764,74200.0
2013-06-17 13:30:00,33.0,33.08,32.99,33.02,184900.0,21.4764,21.5285,21.4699,21.4894,184900.0
2013-06-17 14:00:00,33.03,33.03,32.77,32.79,218300.0,21.4959,21.4959,21.3267,21.3398,218300.0
2013-06-17 14:30:00,32.79,32.84,32.71,32.74,174600.0,21.3398,21.3723,21.2877,21.3072,174600.0
2013-06-17 15:00:00,32.74,32.91,32.72,32.89,568700.0,21.3072,21.4179,21.2942,21.4048,568700.0
2013-06-17 15:30:00,32.89,32.99,32.87,32.97,587600.0,21.4048,21.4699,21.3918,21.4569,587600.0
2013-06-18 09:30:00,32.97,33.1,32.87,32.98,168100.0,21.4569,21.5415,21.3918,21.4634,168100.0
2013-06-18 10:00:00,32.98,33.1,32.97,33.09,154800.0,21.4634,21.5415,21.4569,21.535,154800.0
2013-06-18 10:30:00,33.09,33.16,33.07,33.1,105600.0,21.535,21.5806,21.522,21.5415,105600.0
2013-06-18 11:00:00,33.1,33.13,33.02,33.13,88300.0,21.5415,21.561,21.4894,21.561,88300.0
2013-06-18 11:30:00,33.12,33.15,33.08,33.09,58900.0,21.5545,21.574,21.5285,21.535,58900.0
2013-06-18 12:00:00,33.09,33.12,33.07,33.1,66200.0,21.535,21.5545,21.522,21.5415,66200.0
2013-06-18 12:30:00,33.1,33.15,33.09,33.13,73700.0,21.5415,21.574,21.535,21.561,73700.0
2013-06-18 13:00:00,33.12,33.15,33.11,33.14,43400.0,21.5545,21.574,21.548,21.5675,43400.0
2013-06-18 13:30:00,33.15,33.16,33.11,33.11,96800.0,21.574,21.5806,21.548,21.548,96800.0
2013-06-18 14:00:00,33.11,33.13,33.08,33.11,268900.0,21.548,21.561,21.5285,21.548,268900.0
2013-06-18 14:30:00,33.11,33.22,33.11,33.19,124300.0,21.548,21.6196,21.548,21.6001,124300.0
2013-06-18 15:00:00,33.19,33.2,33.13,33.19,182900.0,21.6001,21.6066,21.561,21.6001,182900.0
2013-06-18 15:30:00,33.2,33.2,33.11,33.18,266600.0,21.6066,21.6066,21.548,21.5936,266600.0
2013-06-19 09:30:00,33.1,33.13,33.0,33.08,114600.0,21.5415,21.561,21.4764,21.5285,114600.0
2013-06-19 10:00:00,33.07,33.13,33.0,33.04,77400.0,21.522,21.561,21.4764,21.5025,77400.0
2013-06-19 10:30:00,33.04,33.06,32.96,33.0,72300.0,21.5025,21.5155,21.4504,21.4764,72300.0
2013-06-19 11:00:00,33.02,33.03,32.98,33.02,45600.0,21.4894,21.4959,21.4634,21.4894,45600.0
2013-06-19 11:30:00,33.01,33.1,33.01,33.09,51800.0,21.4829,21.5415,21.4829,21.535,51800.0
2013-06-19 12:00:00,33.09,33.1,33.05,33.1,47900.0,21.535,21.5415,21.509,21.5415,47900.0
2013-06-19 12:30:00,33.09,33.15,33.08,33.15,50600.0,21.535,21.574,21.5285,21.574,50600.0
2013-06-19 13:00:00,33.14,33.19,33.12,33.18,96900.0,21.5675,21.6001,21.5545,21.5936,96900.0
2013-06-19 13:30:00,33.17,33.21,33.17,33.2,114200.0,21.5871,21.6131,21.5871,21.6066,114200.0
2013-06-19 14:00:00,33.21,33.21,32.78,32.82,253700.0,21.6131,21.6131,21.3332,21.3593,253700.0
2013-06-19 14:30:00,32.82,33.0,32.46,32.51,406600.0,21.3593,21.4764,21.125,21.1575,406600.0
2013-06-19 15:00:00,32.51,32.67,32.49,32.64,211400.0,21.1575,21.2617,21.1445,21.2421,211400.0
2013-06-19 15:30:00,32.65,32.7,32.35,32.35,565100.0,21.2486,21.2812,21.0534,21.0534,565100.0
2013-06-20 09:30:00,32.17,32.25,31.97,32.05,251300.0,20.9363,20.9883,20.8061,20.8582,251300.0
2013-06-20 10:00:00,32.03,32.06,31.59,31.76,424600.0,20.8451,20.8647,20.5588,20.6694,424600.0
2013-06-20 10:30:00,31.75,31.83,31.58,31.75,326100.0,20.6629,20.715,20.5523,20.6629,326100.0
2013-06-20 11:00:00,31.76,31.86,31.73,31.86,313500.0,20.6694,20.7345,20.6499,20.7345,313500.0
2013-06-20 11:30:00,31.86,31.95,31.8,31.86,241900.0,20.7345,20.7931,20.6955,20.7345,241900.0
2013-06-20 12:00:00,31.87,31.91,31.83,31.87,154800.0,20.741,20.7671,20.715,20.741,154800.0
2013-06-20 12:30:00,31.87,31.91,31.77,31.79,178500.0,20.741,20.7671,20.6759,20.689,178500.0
2013-06-20 13:00:00,31.79,31.79,31.64,31.64,190200.0,20.689,20.689,20.5913,20.5913,190200.0
2013-06-20 13:30:00,31.65,31.73,31.61,31.68,219000.0,20.5978,20.6499,20.5718,20.6174,219000.0
2013-06-20 14:00:00,31.69,31.69,31.45,31.45,275700.0,20.6239,20.6239,20.4677,20.4677,275700.0
2013-06-20 14:30:00,31.45,31.54,31.33,31.34,281100.0,20.4677,20.5263,20.3896,20.3961,281100.0
2013-06-20 15:00:00,31.34,31.45,31.21,31.34,307800.0,20.3961,20.4677,20.3115,20.3961,307800.0
2013-06-20 15:30:00,31.34,31.37,31.12,31.22,657000.0,20.3961,20.4156,20.2529,20.318,657000.0
2013-06-21 09:30:00,31.47,31.67,31.41,31.64,771000.0,20.4807,20.6109,20.4417,20.5913,771000.0
2013-06-21 10:00:00,31.63,31.74,31.42,31.49,155400.0,20.5848,20.6564,20.4482,20.4937,155400.0
2013-06-21 10:30:00,31.5,31.58,31.42,31.53,140200.0,20.5002,20.5523,20.4482,20.5197,140200.0
2013-06-21 11:00:00,31.51,31.54,31.16,31.16,224800.0,20.5067,20.5263,20.279,20.279,224800.0
2013-06-21 11:30:00,31.15,31.39,31.03,31.35,250900.0,20.2724,20.4286,20.1943,20.4026,250900.0
2013-06-21 12:00:00,31.36,31.44,31.21,31.21,130600.0,20.4091,20.4612,20.3115,20.3115,130600.0
2013-06-21 12:30:00,31.21,31.54,31.2,31.54,141200.0,20.3115,20.5263,20.305,20.5263,141200.0
2013-06-21 13:00:00,31.55,31.59,31.45,31.49,127700.0,20.5328,20.5588,20.4677,20.4937,127700.0
2013-06-21 13:30:00,31.49,31.56,31.45,31.47,121200.0,20.4937,20.5393,20.4677,20.4807,121200.0
2013-06-21 14:00:00,31.46,31.56,31.41,31.56,103100.0,20.4742,20.5393,20.4417,20.5393,103100.0
2013-06-21 14:30:00,31.55,31.63,31.55,31.63,109300.0,20.5328,20.5848,20.5328,20.5848,109300.0
2013-06-21 15:00:00,31.63,31.76,31.59,31.7,184300.0,20.5848,20.6694,20.5588,20.6304,184300.0
2013-06-21 15:30:00,31.71,31.71,31.58,31.67,730200.0,20.6369,20.6369,20.5523,20.6109,730200.0
2013-06-24 09:30:00,31.43,31.47,31.1,31.39,257200.0,20.4547,20.4807,20.2399,20.4286,257200.0
2013-06-24 10:00:00,31.38,31.56,31.3,31.3,183700.0,20.4221,20.5393,20.3701,20.3701,183700.0
2013-06-24 10:30:00,31.29,31.52,31.24,31.49,163400.0,20.3636,20.5132,20.331,20.4937,163400.0
2013-06-24 11:00:00,31.48,31.63,31.45,31.48,272200.0,20.4872,20.5848,20.4677,20.4872,272200.0
2013-06-24 11:30:00,31.49,31.67,31.49,31.65,125600.0,20.4937,20.6109,20.4937,20.5978,125600.0
2013-06-24 12:00:00,31.65,31.69,31.54,31.6,91600.0,20.5978,20.6239,20.5263,20.5653,91600.0
2013-06-24 12:30:00,31.61,31.66,31.54,31.63,103700.0,20.5718,20.6044,20.5263,20.5848,103700.0
2013-06-24 13:00:00,31.63,31.82,31.57,31.81,172400.0,20.5848,20.7085,20.5458,20.702,172400.0
2013-06-24 13:30:00,31.82,31.89,31.76,31.88,221100.0,20.7085,20.754,20.6694,20.7475,221100.0
2013-06-24 14:00:00,31.88,32.13,31.8,32.08,339000.0,20.7475,20.9102,20.6955,20.8777,339000.0
2013-06-24 14:30:00,32.09,32.13,31.91,31.95,185900.0,20.8842,20.9102,20.7671,20.7931,185900.0
2013-06-24 15:00:00,31.95,32.05,31.86,31.97,175400.0,20.7931,20.8582,20.7345,20.8061,175400.0
2013-06-24 15:30:00,31.98,32.03,31.82,31.85,435000.0,20.8126,20.8451,20.7085,20.728,435000.0
2013-06-25 09:30:00,32.08,32.13,31.8,31.86,149000.0,20.8777,20.9102,20.6955,20.7345,149000.0
2013-06-25 10:00:00,31.88,32.05,31.78,32.0,201100.0,20.7475,20.8582,20.6824,20.8256,201100.0
2013-06-25 10:30:00,32.0,32.28,31.94,32.26,115900.0,20.8256,21.0078,20.7866,20.9948,115900.0
2013-06-25 11:00:00,32.25,32.25,32.11,32.14,117600.0,20.9883,20.9883,20.8972,20.9167,117600.0
2013-06-25 11:30:00,32.14,32.2,32.04,32.19,61700.0,20.9167,20.9558,20.8517,20.9493,61700.0
2013-06-25 12:00:00,32.19,32.39,32.19,32.35,117700.0,20.9493,21.0794,20.9493,21.0534,117700.0
2013-06-25 12:30:00,32.35,32.43,32.33,32.37,133400.0,21.0534,21.1055,21.0404,21.0664,133400.0
2013-06-25 13:00:00,32.37,32.41,32.29,32.3,103700.0,21.0664,21.0925,21.0144,21.0209,103700.0
2013-06-25 13:30:00,32.3,32.33,32.26,32.33,106300.0,21.0209,21.0404,20.9948,21.0404,106300.0
2013-06-25 14:00:00,32.32,32.4,32.26,32.33,156700.0,21.0339,21.0859,20.9948,21.0404,156700.0
2013-06-25 14:30:00,32.32,32.41,32.21,32.21,139200.0,21.0339,21.0925,20.9623,20.9623,139200.0
2013-06-25 15:00:00,32.21,32.36,32.2,32.29,187000.0,20.9623,21.0599,20.9558,21.0144,187000.0
2013-06-25 15:30:00,32.29,32.37,32.23,32.27,448400.0,21.0144,21.0664,20.9753,21.0013,448400.0
2013-06-26 09:30:00,32.49,32.82,32.48,32.62,346000.0,21.1445,21.3593,21.138,21.2291,346000.0
2013-06-26 10:00:00,32.63,32.65,32.54,32.59,153000.0,21.2356,21.2486,21.1771,21.2096,153000.0
2013-06-26 10:30:00,32.58,32.6,32.5,32.5,75300.0,21.2031,21.2161,21.151,21.151,75300.0
2013-06-26 11:00:00,32.5,32.6,32.41,32.5,126400.0,21.151,21.2161,21.0925,21.151,126400.0
2013-06-26 11:30:00,32.5,32.61,32.48,32.58,62000.0,21.151,21.2226,21.138,21.2031,62000.0
2013-06-26 12:00:00,32.58,32.67,32.52,32.55,83900.0,21.2031,21.2617,21.164,21.1836,83900.0
2013-06-26 12:30:00,32.55,32.57,32.43,32.48,83600.0,21.1836,21.1966,21.1055,21.138,83600.0
2013-06-26 13:00:00,32.49,32.72,32.49,32.72,143500.0,21.1445,21.2942,21.1445,21.2942,143500.0
2013-06-26 13:30:00,32.72,32.73,32.65,32.69,113800.0,21.2942,21.3007,21.2486,21.2747,113800.0
2013-06-26 14:00:00,32.69,32.73,32.68,32.71,116100.0,21.2747,21.3007,21.2682,21.2877,116100.0
2013-06-26 14:30:00,32.71,32.83,32.7,32.83,160200.0,21.2877,21.3658,21.2812,21.3658,160200.0
2013-06-26 15:00:00,32.83,32.98,32.82,32.98,341000.0,21.3658,21.4634,21.3593,21.4634,341000.0
2013-06-26 15:30:00,32.98,33.0,32.84,32.91,678100.0,21.4634,21.4764,21.3723,21.4179,678100.0
2013-06-27 09:30:00,33.01,33.18,32.98,33.1,189200.0,21.4829,21.5936,21.4634,21.5415,189200.0
2013-06-27 10:00:00,33.1,33.16,32.98,33.03,200200.0,21.5415,21.5806,21.4634,21.4959,200200.0
2013-06-27 10:30:00,33.04,33.1,32.91,32.91,189400.0,21.5025,21.5415,21.4179,21.4179,189400.0
2013-06-27 11:00:00,32.9,33.0,32.85,32.88,133900.0,21.4113,21.4764,21.3788,21.3983,133900.0
2013-06-27 11:30:00,32.88,32.93,32.85,32.88,135300.0,21.3983,21.4309,21.3788,21.3983,135300.0
2013-06-27 12:00:00,32.88,32.9,32.63,32.67,192300.0,21.3983,21.4113,21.2356,21.2617,192300.0
2013-06-27 12:30:00,32.68,32.78,32.67,32.73,107300.0,21.2682,21.3332,21.2617,21.3007,107300.0
2013-06-27 13:00:00,32.73,32.79,32.68,32.75,108700.0,21.3007,21.3398,21.2682,21.3137,108700.0
2013-06-27 13:30:00,32.75,32.8,32.72,32.73,129000.0,21.3137,21.3463,21.2942,21.3007,129000.0
2013-06-27 14:00:00,32.74,32.8,32.68,32.73,107700.0,21.3072,21.3463,21.2682,21.3007,107700.0
2013-06-27 14:30:00,32.74,32.79,32.66,32.68,119200.0,21.3072,21.3398,21.2552,21.2682,119200.0
2013-06-27 15:00:00,32.68,32.69,32.58,32.63,238000.0,21.2682,21.2747,21.2031,21.2356,238000.0
2013-06-27 15:30:00,32.63,32.65,32.59,32.64,417900.0,21.2356,21.2486,21.2096,21.2421,417900.0
2013-06-28 09:30:00,32.77,32.77,32.43,32.47,201300.0,21.3267,21.3267,21.1055,21.1315,201300.0
2013-06-28 10:00:00,32.47,32.68,32.45,32.63,169000.0,21.1315,21.2682,21.1185,21.2356,169000.0
2013-06-28 10:30:00,32.64,32.77,32.64,32.71,149500.0,21.2421,21.3267,21.2421,21.2877,149500.0
2013-06-28 11:00:00,32.71,32.8,32.7,32.73,90600.0,21.2877,21.3463,21.2812,21.3007,90600.0
2013-06-28 11:30:00,32.75,32.81,32.7,32.79,142100.0,21.3137,21.3528,21.2812,21.3398,142100.0
2013-06-28 12:00:00,32.78,32.79,32.73,32.78,176100.0,21.3332,21.3398,21.3007,21.3332,176100.0
2013-06-28 12:30:00,32.78,32.87,32.74,32.81,133000.0,21.3332,21.3918,21.3072,21.3528,133000.0
2013-06-28 13:00:00,32.82,32.91,32.8,32.89,135500.0,21.3593,21.4179,21.3463,21.4048,135500.0
2013-06-28 13:30:00,32.9,32.94,32.86,32.91,107800.0,21.4113,21.4374,21.3853,21.4179,107800.0
2013-06-28 14:00:00,32.91,33.02,32.91,33.02,209600.0,21.4179,21.4894,21.4179,21.4894,209600.0
2013-06-28 14:30:00,33.02,33.05,32.93,32.95,163000.0,21.4894,21.509,21.4309,21.4439,163000.0
2013-06-28 15:00:00,32.95,32.95,32.79,32.91,332200.0,21.4439,21.4439,21.3398,21.4179,332200.0
2013-06-28 15:30:00,32.91,32.98,32.69,32.72,1556700.0,21.4179,21.4634,21.2747,21.2942,1556700.0
2013-07-01 09:30:00,32.77,32.86,32.42,32.49,249700.0,21.3267,21.3853,21.099,21.1445,249700.0
2013-07-01 10:00:00,32.45,32.62,32.37,32.39,258900.0,21.1185,21.2291,21.0664,21.0794,258900.0
2013-07-01 10:30:00,32.4,32.43,32.26,32.33,217900.0,21.0859,21.1055,20.9948,21.0404,217900.0
2013-07-01 11:00:00,32.33,32.46,32.33,32.34,188300.0,21.0404,21.125,21.0404,21.0469,188300.0
2013-07-01 11:30:00,32.34,32.38,32.26,32.26,287100.0,21.0469,21.0729,20.9948,20.9948,287100.0
2013-07-01 12:00:00,32.26,32.3,32.19,32.21,146400.0,20.9948,21.0209,20.9493,20.9623,146400.0
2013-07-01 12:30:00,32.21,32.21,32.12,32.12,124700.0,20.9623,20.9623,20.9037,20.9037,124700.0
2013-07-01 13:00:00,32.13,32.17,32.06,32.12,121700.0,20.9102,20.9363,20.8647,20.9037,121700.0
2013-07-01 13:30:00,32.13,32.16,31.97,31.97,119000.0,20.9102,20.9298,20.8061,20.8061,119000.0
2013-07-01 14:00:00,31.97,32.07,31.86,31.95,300300.0,20.8061,20.8712,20.7345,20.7931,300300.0
2013-07-01 14:30:00,31.95,31.99,31.89,31.9,232100.0,20.7931,20.8191,20.754,20.7605,232100.0
2013-07-01 15:00:00,31.9,31.96,31.81,31.83,229100.0,20.7605,20.7996,20.702,20.715,229100.0
2013-07-01 15:30:00,31.84,31.9,31.8,31.85,762900.0,20.7215,20.7605,20.6955,20.728,762900.0
2013-07-02 09:30:00,31.8,32.04,31.76,32.04,284700.0,20.6955,20.8517,20.6694,20.8517,284700.0
2013-07-02 10:00:00,32.04,32.11,31.95,32.0,269100.0,20.8517,20.8972,20.7931,20.8256,269100.0
2013-07-02 10:30:00,31.99,32.07,31.91,32.03,151400.0,20.8191,20.8712,20.7671,20.8451,151400.0
2013-07-02 11:00:00,32.02,32.03,31.85,31.9,173600.0,20.8386,20.8451,20.728,20.7605,173600.0
2013-07-02 11:30:00,31.9,31.97,31.79,31.97,160500.0,20.7605,20.8061,20.689,20.8061,160500.0
2013-07-02 12:00:00,31.97,31.99,31.89,31.97,137200.0,20.8061,20.8191,20.754,20.8061,137200.0
2013-07-02 12:30:00,31.96,31.97,31.82,31.85,127300.0,20.7996,20.8061,20.7085,20.728,127300.0
2013-07-02 13:00:00,31.86,31.9,31.83,31.85,118100.0,20.7345,20.7605,20.715,20.728,118100.0
2013-07-02 13:30:00,31.85,31.89,31.81,31.85,173000.0,20.728,20.754,20.702,20.728,173000.0
2013-07-02 14:00:00,31.85,31.89,31.66,31.72,189900.0,20.728,20.754,20.6044,20.6434,189900.0
2013-07-02 14:30:00,31.72,31.79,31.71,31.75,182500.0,20.6434,20.689,20.6369,20.6629,182500.0
2013-07-02 15:00:00,31.75,31.83,31.69,31.7,198400.0,20.6629,20.715,20.6239,20.6304,198400.0
2013-07-02 15:30:00,31.7,31.85,31.67,31.82,476400.0,20.6304,20.728,20.6109,20.7085,476400.0
2013-07-03 09:30:00,31.72,31.84,31.62,31.69,143700.0,20.6434,20.7215,20.5783,20.6239,143700.0
2013-07-03 10:00:00,31.68,31.79,31.64,31.74,132700.0,20.6174,20.689,20.5913,20.6564,132700.0
2013-07-03 10:30:00,31.74,31.85,31.66,31.75,147200.0,20.6564,20.728,20.6044,20.6629,147200.0
2013-07-03 11:00:00,31.75,31.89,31.75,31.86,84400.0,20.6629,20.754,20.6629,20.7345,84400.0
2013-07-03 11:30:00,31.85,31.94,31.83,31.94,130300.0,20.728,20.7866,20.715,20.7866,130300.0
2013-07-03 12:00:00,31.95,31.96,31.84,31.87,124000.0,20.7931,20.7996,20.7215,20.741,124000.0
2013-07-03 12:30:00,31.87,31.92,31.75,31.8,213600.0,20.741,20.7736,20.6629,20.6955,213600.0
2013-07-05 09:30:00,31.88,31.93,31.59,31.73,167300.0,20.7475,20.7801,20.5588,20.6499,167300.0
2013-07-05 10:00:00,31.73,31.75,31.39,31.49,157200.0,20.6499,20.6629,20.4286,20.4937,157200.0
2013-07-05 10:30:00,31.49,31.51,31.35,31.45,126600.0,20.4937,20.5067,20.4026,20.4677,126600.0
2013-07-05 11:00:00,31.45,31.5,31.36,31.36,120600.0,20.4677,20.5002,20.4091,20.4091,120600.0
2013-07-05 11:30:00,31.36,31.48,31.32,31.48,134500.0,20.4091,20.4872,20.3831,20.4872,134500.0
2013-07-05 12:00:00,31.48,31.61,31.48,31.53,100900.0,20.4872,20.5718,20.4872,20.5197,100900.0
2013-07-05 12:30:00,31.51,31.61,31.5,31.6,74900.0,20.5067,20.5718,20.5002,20.5653,74900.0
2013-07-05 13:00:00,31.6,31.65,31.53,31.6,113200.0,20.5653,20.5978,20.5197,20.5653,113200.0
2013-07-05 13:30:00,31.6,31.61,31.45,31.45,63700.0,20.5653,20.5718,20.4677,20.4677,63700.0
2013-07-05 14:00:00,31.45,31.54,31.39,31.54,112600.0,20.4677,20.5263,20.4286,20.5263,112600.0
2013-07-05 14:30:00,31.55,31.59,31.51,31.55,144200.0,20.5328,20.5588,20.5067,20.5328,144200.0
2013-07-05 15:00:00,31.55,31.59,31.5,31.54,125500.0,20.5328,20.5588,20.5002,20.5263,125500.0
2013-07-05 15:30:00,31.53,31.68,31.51,31.67,476400.0,20.5197,20.6174,20.5067,20.6109,476400.0
2013-07-08 09:30:00,31.82,32.14,31.81,32.13,266800.0,20.7085,20.9167,20.702,20.9102,266800.0
2013-07-08 10:00:00,32.1,32.25,32.04,32.13,243700.0,20.8907,20.9883,20.8517,20.9102,243700.0
2013-07-08 10:30:00,32.13,32.19,32.05,32.16,147500.0,20.9102,20.9493,20.8582,20.9298,147500.0
2013-07-08 11:00:00,32.15,32.19,32.09,32.16,87000.0,20.9232,20.9493,20.8842,20.9298,87000.0
2013-07-08 11:30:00,32.16,32.2,32.05,32.09,115600.0,20.9298,20.9558,20.8582,20.8842,115600.0
2013-07-08 12:00:00,32.09,32.18,32.08,32.13,67100.0,20.8842,20.9428,20.8777,20.9102,67100.0
2013-07-08 12:30:00,32.14,32.2,32.11,32.15,93600.0,20.9167,20.9558,20.8972,20.9232,93600.0
2013-07-08 13:00:00,32.14,32.19,32.08,32.1,81600.0,20.9167,20.9493,20.8777,20.8907,81600.0
2013-07-08 13:30:00,32.11,32.27,32.11,32.27,87700.0,20.8972,21.0013,20.8972,21.0013,87700.0
2013-07-08 14:00:00,32.26,32.37,32.26,32.3,264800.0,20.9948,21.0664,20.9948,21.0209,264800.0
2013-07-08 14:30:00,32.3,32.39,32.28,32.36,210500.0,21.0209,21.0794,21.0078,21.0599,210500.0
2013-07-08 15:00:00,32.36,32.36,32.16,32.19,185300.0,21.0599,21.0599,20.9298,20.9493,185300.0
2013-07-08 15:30:00,32.19,32.28,32.15,32.27,420800.0,20.9493,21.0078,20.9232,21.0013,420800.0
2013-07-09 09:30:00,32.42,32.53,32.36,32.43,226900.0,21.099,21.1705,21.0599,21.1055,226900.0
2013-07-09 10:00:00,32.43,32.43,32.23,32.33,167600.0,21.1055,21.1055,20.9753,21.0404,167600.0
2013-07-09 10:30:00,32.33,32.58,32.29,32.58,111500.0,21.0404,21.2031,21.0144,21.2031,111500.0
2013-07-09 11:00:00,32.58,32.59,32.4,32.41,109400.0,21.2031,21.2096,21.0859,21.0925,109400.0
2013-07-09 11:30:00,32.42,32.45,32.36,32.39,67200.0,21.099,21.1185,21.0599,21.0794,67200.0
2013-07-09 12:00:00,32.38,32.45,32.38,32.4,90900.0,21.0729,21.1185,21.0729,21.0859,90900.0
2013-07-09 12:30:00,32.41,32.45,32.37,32.39,49300.0,21.0925,21.1185,21.0664,21.0794,49300.0
2013-07-09 13:00:00,32.39,32.43,32.38,32.43,61900.0,21.0794,21.1055,21.0729,21.1055,61900.0
2013-07-09 13:30:00,32.42,32.47,32.41,32.43,73100.0,21.099,21.1315,21.0925,21.1055,73100.0
2013-07-09 14:00:00,32.44,32.45,32.39,32.44,63900.0,21.112,21.1185,21.0794,21.112,63900.0
2013-07-09 14:30:00,32.44,32.44,32.35,32.36,81500.0,21.112,21.112,21.0534,21.0599,81500.0
2013-07-09 15:00:00,32.35,32.4,32.31,32.31,122600.0,21.0534,21.0859,21.0274,21.0274,122600.0
2013-07-09 15:30:00,32.31,32.32,32.23,32.27,665600.0,21.0274,21.0339,20.9753,21.0013,665600.0
2013-07-10 09:30:00,32.28,32.3,32.06,32.16,125700.0,21.0078,21.0209,20.8647,20.9298,125700.0
2013-07-10 10:00:00,32.17,32.33,32.17,32.25,119300.0,20.9363,21.0404,20.9363,20.9883,119300.0
2013-07-10 10:30:00,32.24,32.41,32.24,32.41,80100.0,20.9818,21.0925,20.9818,21.0925,80100.0
2013-07-10 11:00:00,32.41,32.43,32.35,32.36,136500.0,21.0925,21.1055,21.0534,21.0599,136500.0
2013-07-10 11:30:00,32.36,32.48,32.34,32.34,55200.0,21.0599,21.138,21.0469,21.0469,55200.0
2013-07-10 12:00:00,32.34,32.37,32.32,32.35,76900.0,21.0469,21.0664,21.0339,21.0534,76900.0
2013-07-10 12:30:00,32.35,32.39,32.34,32.37,51800.0,21.0534,21.0794,21.0469,21.0664,51800.0
2013-07-10 13:00:00,32.36,32.37,32.31,32.31,67300.0,21.0599,21.0664,21.0274,21.0274,67300.0
2013-07-10 13:30:00,32.31,32.31,32.25,32.25,62100.0,21.0274,21.0274,20.9883,20.9883,62100.0
2013-07-10 14:00:00,32.24,32.44,32.22,32.36,231300.0,20.9818,21.112,20.9688,21.0599,231300.0
2013-07-10 14:30:00,32.35,32.4,32.26,32.35,179400.0,21.0534,21.0859,20.9948,21.0534,179400.0
2013-07-10 15:00:00,32.35,32.45,32.35,32.39,195300.0,21.0534,21.1185,21.0534,21.0794,195300.0
2013-07-10 15:30:00,32.39,32.44,32.32,32.42,335900.0,21.0794,21.112,21.0339,21.099,335900.0
2013-07-11 09:30:00,32.78,32.84,32.59,32.67,215700.0,21.3332,21.3723,21.2096,21.2617,215700.0
2013-07-11 10:00:00,32.66,32.88,32.62,32.88,174600.0,21.2552,21.3983,21.2291,21.3983,174600.0
2013-07-11 10:30:00,32.89,32.89,32.75,32.87,141000.0,21.4048,21.4048,21.3137,21.3918,141000.0
2013-07-11 11:00:00,32.88,32.89,32.82,32.84,112300.0,21.3983,21.4048,21.3593,21.3723,112300.0
2013-07-11 11:30:00,32.84,32.86,32.76,32.82,82300.0,21.3723,21.3853,21.3202,21.3593,82300.0
2013-07-11 12:00:00,32.82,32.89,32.82,32.85,151700.0,21.3593,21.4048,21.3593,21.3788,151700.0
2013-07-11 12:30:00,32.84,32.89,32.83,32.85,67900.0,21.3723,21.4048,21.3658,21.3788,67900.0
2013-07-11 13:00:00,32.84,32.92,32.83,32.87,129300.0,21.3723,21.4244,21.3658,21.3918,129300.0
2013-07-11 13:30:00,32.87,32.91,32.85,32.91,94400.0,21.3918,21.4179,21.3788,21.4179,94400.0
2013-07-11 14:00:00,32.92,33.09,32.91,33.02,168300.0,21.4244,21.535,21.4179,21.4894,168300.0
2013-07-11 14:30:00,33.02,33.08,32.98,32.99,122300.0,21.4894,21.5285,21.4634,21.4699,122300.0
2013-07-11 15:00:00,33.0,33.09,32.93,33.07,461500.0,21.4764,21.535,21.4309,21.522,461500.0
2013-07-11 15:30:00,33.07,33.09,32.99,33.05,554700.0,21.522,21.535,21.4699,21.509,554700.0
2013-07-12 09:30:00,33.02,33.11,32.84,32.91,139100.0,21.4894,21.548,21.3723,21.4179,139100.0
2013-07-12 10:00:00,32.9,32.97,32.83,32.96,136200.0,21.4113,21.4569,21.3658,21.4504,136200.0
2013-07-12 10:30:00,32.96,33.09,32.93,33.08,91600.0,21.4504,21.535,21.4309,21.5285,91600.0
2013-07-12 11:00:00,33.09,33.09,33.01,33.04,57900.0,21.535,21.535,21.4829,21.5025,57900.0
2013-07-12 11:30:00,33.05,33.1,33.0,33.01,62800.0,21.509,21.5415,21.4764,21.4829,62800.0
2013-07-12 12:00:00,33.01,33.03,32.98,33.02,64200.0,21.4829,21.4959,21.4634,21.4894,64200.0
2013-07-12 12:30:00,33.03,33.05,32.98,33.0,43300.0,21.4959,21.509,21.4634,21.4764,43300.0
2013-07-12 13:00:00,33.0,33.01,32.91,32.99,57700.0,21.4764,21.4829,21.4179,21.4699,57700.0
2013-07-12 13:30:00,32.99,33.05,32.98,33.02,36100.0,21.4699,21.509,21.4634,21.4894,36100.0
2013-07-12 14:00:00,33.01,33.12,33.01,33.12,98300.0,21.4829,21.5545,21.4829,21.5545,98300.0
2013-07-12 14:30:00,33.13,33.17,33.11,33.15,128700.0,21.561,21.5871,21.548,21.574,128700.0
2013-07-12 15:00:00,33.14,33.15,33.06,33.08,66400.0,21.5675,21.574,21.5155,21.5285,66400.0
2013-07-12 15:30:00,33.08,33.22,33.03,33.15,310900.0,21.5285,21.6196,21.4959,21.574,310900.0
2013-07-15 09:30:00,33.1,33.32,33.04,33.3,101000.0,21.5415,21.6847,21.5025,21.6717,101000.0
2013-07-15 10:00:00,33.28,33.4,33.28,33.4,104600.0,21.6586,21.7367,21.6586,21.7367,104600.0
2013-07-15 10:30:00,33.4,33.51,33.39,33.51,113200.0,21.7367,21.8083,21.7302,21.8083,113200.0
2013-07-15 11:00:00,33.51,33.75,33.5,33.68,140900.0,21.8083,21.9645,21.8018,21.919,140900.0
2013-07-15 11:30:00,33.68,33.75,33.65,33.75,126600.0,21.919,21.9645,21.8994,21.9645,126600.0
2013-07-15 12:00:00,33.76,33.8,33.73,33.74,313900.0,21.971,21.9971,21.9515,21.958,313900.0
2013-07-15 12:30:00,33.74,33.75,33.6,33.6,39100.0,21.958,21.9645,21.8669,21.8669,39100.0
2013-07-15 13:00:00,33.6,33.64,33.6,33.62,42900.0,21.8669,21.8929,21.8669,21.8799,42900.0
2013-07-15 13:30:00,33.62,33.64,33.54,33.6,74500.0,21.8799,21.8929,21.8279,21.8669,74500.0
2013-07-15 14:00:00,33.59,33.85,33.58,33.81,107100.0,21.8604,22.0296,21.8539,22.0036,107100.0
2013-07-15 14:30:00,33.82,33.87,33.73,33.84,112100.0,22.0101,22.0426,21.9515,22.0231,112100.0
2013-07-15 15:00:00,33.85,33.91,33.83,33.88,113400.0,22.0296,22.0687,22.0166,22.0491,113400.0
2013-07-15 15:30:00,33.88,33.9,33.8,33.9,645900.0,22.0491,22.0621,21.9971,22.0621,645900.0
2013-07-16 09:30:00,33.92,33.99,33.79,33.91,170900.0,22.0752,22.1207,21.9906,22.0687,170900.0
2013-07-16 10:00:00,33.92,33.97,33.78,33.79,161100.0,22.0752,22.1077,21.984,21.9906,161100.0
2013-07-16 10:30:00,33.8,33.89,33.72,33.72,142100.0,21.9971,22.0556,21.945,21.945,142100.0
2013-07-16 11:00:00,33.72,33.84,33.7,33.84,121600.0,21.945,22.0231,21.932,22.0231,121600.0
2013-07-16 11:30:00,33.82,33.83,33.72,33.72,90900.0,22.0101,22.0166,21.945,21.945,90900.0
2013-07-16 12:00:00,33.73,33.74,33.69,33.72,82200.0,21.9515,21.958,21.9255,21.945,82200.0
2013-07-16 12:30:00,33.72,33.73,33.67,33.68,56400.0,21.945,21.9515,21.9125,21.919,56400.0
2013-07-16 13:00:00,33.69,33.69,33.59,33.63,74100.0,21.9255,21.9255,21.8604,21.8864,74100.0
2013-07-16 13:30:00,33.63,33.69,33.61,33.64,105200.0,21.8864,21.9255,21.8734,21.8929,105200.0
2013-07-16 14:00:00,33.65,33.69,33.6,33.69,107800.0,21.8994,21.9255,21.8669,21.9255,107800.0
2013-07-16 14:30:00,33.69,33.7,33.63,33.63,120600.0,21.9255,21.932,21.8864,21.8864,120600.0
2013-07-16 15:00:00,33.63,33.8,33.62,33.73,158900.0,21.8864,21.9971,21.8799,21.9515,158900.0
2013-07-16 15:30:00,33.73,33.74,33.6,33.64,469100.0,21.9515,21.958,21.8669,21.8929,469100.0
2013-07-17 09:30:00,33.83,33.88,33.71,33.72,110700.0,22.0166,22.0491,21.9385,21.945,110700.0
2013-07-17 10:00:00,33.72,33.79,33.72,33.76,87200.0,21.945,21.9906,21.945,21.971,87200.0
2013-07-17 10:30:00,33.77,33.79,33.57,33.65,66700.0,21.9775,21.9906,21.8474,21.8994,66700.0
2013-07-17 11:00:00,33.65,33.73,33.58,33.58,74900.0,21.8994,21.9515,21.8539,21.8539,74900.0
2013-07-17 11:30:00,33.59,33.64,33.54,33.59,57100.0,21.8604,21.8929,21.8279,21.8604,57100.0
2013-07-17 12:00:00,33.59,33.71,33.57,33.66,52900.0,21.8604,21.9385,21.8474,21.906,52900.0
2013-07-17 12:30:00,33.66,33.69,33.62,33.64,37500.0,21.906,21.9255,21.8799,21.8929,37500.0
2013-07-17 13:00:00,33.65,33.73,33.63,33.67,55500.0,21.8994,21.9515,21.8864,21.9125,55500.0
2013-07-17 13:30:00,33.66,33.69,33.62,33.69,44900.0,21.906,21.9255,21.8799,21.9255,44900.0
2013-07-17 14:00:00,33.69,33.71,33.64,33.66,56800.0,21.9255,21.9385,21.8929,21.906,56800.0
2013-07-17 14:30:00,33.66,33.66,33.55,33.58,58100.0,21.906,21.906,21.8344,21.8539,58100.0
2013-07-17 15:00:00,33.58,33.61,33.54,33.56,67400.0,21.8539,21.8734,21.8279,21.8409,67400.0
2013-07-17 15:30:00,33.55,33.66,33.49,33.65,350400.0,21.8344,21.906,21.7953,21.8994,350400.0
2013-07-18 09:30:00,33.49,34.09,33.49,34.07,258600.0,21.7953,22.1858,21.7953,22.1728,258600.0
2013-07-18 10:00:00,34.06,34.11,34.0,34.03,166200.0,22.1663,22.1988,22.1272,22.1467,166200.0
2013-07-18 10:30:00,34.04,34.07,33.96,33.97,75100.0,22.1533,22.1728,22.1012,22.1077,75100.0
2013-07-18 11:00:00,33.97,34.02,33.93,34.02,89800.0,22.1077,22.1402,22.0817,22.1402,89800.0
2013-07-18 11:30:00,34.01,34.06,34.0,34.03,65100.0,22.1337,22.1663,22.1272,22.1467,65100.0
2013-07-18 12:00:00,34.03,34.11,34.0,34.08,89000.0,22.1467,22.1988,22.1272,22.1793,89000.0
2013-07-18 12:30:00,34.08,34.09,34.02,34.03,71600.0,22.1793,22.1858,22.1402,22.1467,71600.0
2013-07-18 13:00:00,34.03,34.05,33.98,34.04,48700.0,22.1467,22.1598,22.1142,22.1533,48700.0
2013-07-18 13:30:00,34.04,34.09,34.01,34.08,46000.0,22.1533,22.1858,22.1337,22.1793,46000.0
2013-07-18 14:00:00,34.09,34.18,34.06,34.11,128300.0,22.1858,22.2444,22.1663,22.1988,128300.0
2013-07-18 14:30:00,34.1,34.17,34.1,34.15,83000.0,22.1923,22.2379,22.1923,22.2248,83000.0
2013-07-18 15:00:00,34.15,34.19,34.12,34.15,103600.0,22.2248,22.2509,22.2053,22.2248,103600.0
2013-07-18 15:30:00,34.15,34.2,34.11,34.17,461200.0,22.2248,22.2574,22.1988,22.2379,461200.0
2013-07-19 09:30:00,34.31,34.37,34.13,34.13,424100.0,22.329,22.368,22.2118,22.2118,424100.0
2013-07-19 10:00:00,34.12,34.22,34.0,34.09,65200.0,22.2053,22.2704,22.1272,22.1858,65200.0
2013-07-19 10:30:00,34.09,34.14,34.05,34.07,62400.0,22.1858,22.2183,22.1598,22.1728,62400.0
2013-07-19 11:00:00,34.07,34.13,33.99,34.13,172000.0,22.1728,22.2118,22.1207,22.2118,172000.0
2013-07-19 11:30:00,34.13,34.17,34.11,34.15,129200.0,22.2118,22.2379,22.1988,22.2248,129200.0
2013-07-19 12:00:00,34.15,34.15,34.09,34.13,201000.0,22.2248,22.2248,22.1858,22.2118,201000.0
2013-07-19 12:30:00,34.13,34.19,34.11,34.19,86200.0,22.2118,22.2509,22.1988,22.2509,86200.0
2013-07-19 13:00:00,34.19,34.23,34.19,34.23,44300.0,22.2509,22.2769,22.2509,22.2769,44300.0
2013-07-19 13:30:00,34.22,34.24,34.17,34.18,44600.0,22.2704,22.2834,22.2379,22.2444,44600.0
2013-07-19 14:00:00,34.17,34.2,34.15,34.19,114400.0,22.2379,22.2574,22.2248,22.2509,114400.0
2013-07-19 14:30:00,34.18,34.21,34.18,34.19,50100.0,22.2444,22.2639,22.2444,22.2509,50100.0
2013-07-19 15:00:00,34.19,34.2,34.15,34.17,84800.0,22.2509,22.2574,22.2248,22.2379,84800.0
2013-07-19 15:30:00,34.17,34.24,34.15,34.23,359300.0,22.2379,22.2834,22.2248,22.2769,359300.0
2013-07-22 09:30:00,34.3,34.38,34.25,34.3,93500.0,22.3225,22.3745,22.2899,22.3225,93500.0
2013-07-22 10:00:00,34.31,34.4,34.3,34.33,96500.0,22.329,22.3875,22.3225,22.342,96500.0
2013-07-22 10:30:00,34.32,34.36,34.24,34.28,50100.0,22.3355,22.3615,22.2834,22.3094,50100.0
2013-07-22 11:00:00,34.29,34.38,34.29,34.35,80600.0,22.316,22.3745,22.316,22.355,80600.0
2013-07-22 11:30:00,34.35,34.39,34.31,34.32,51900.0,22.355,22.381,22.329,22.3355,51900.0
2013-07-22 12:00:00,34.31,34.33,34.27,34.29,36900.0,22.329,22.342,22.3029,22.316,36900.0
2013-07-22 12:30:00,34.29,34.32,34.24,34.24,40000.0,22.316,22.3355,22.2834,22.2834,40000.0
2013-07-22 13:00:00,34.25,34.29,34.19,34.19,38500.0,22.2899,22.316,22.2509,22.2509,38500.0
2013-07-22 13:30:00,34.19,34.21,34.15,34.18,41500.0,22.2509,22.2639,22.2248,22.2444,41500.0
2013-07-22 14:00:00,34.18,34.25,34.17,34.23,30700.0,22.2444,22.2899,22.2379,22.2769,30700.0
2013-07-22 14:30:00,34.24,34.26,34.22,34.25,42900.0,22.2834,22.2964,22.2704,22.2899,42900.0
2013-07-22 15:00:00,34.26,34.26,34.19,34.22,42600.0,22.2964,22.2964,22.2509,22.2704,42600.0
2013-07-22 15:30:00,34.21,34.22,34.16,34.17,209200.0,22.2639,22.2704,22.2314,22.2379,209200.0
2013-07-23 09:30:00,34.18,34.32,34.06,34.29,92000.0,22.2444,22.3355,22.1663,22.316,92000.0
2013-07-23 10:00:00,34.28,34.5,34.25,34.49,275000.0,22.3094,22.4526,22.2899,22.4461,275000.0
2013-07-23 10:30:00,34.49,34.66,34.47,34.47,322100.0,22.4461,22.5568,22.4331,22.4331,322100.0
2013-07-23 11:00:00,34.46,34.48,34.41,34.46,112900.0,22.4266,22.4396,22.3941,22.4266,112900.0
2013-07-23 11:30:00,34.47,34.48,34.43,34.45,118300.0,22.4331,22.4396,22.4071,22.4201,118300.0
2013-07-23 12:00:00,34.45,34.48,34.4,34.45,74600.0,22.4201,22.4396,22.3875,22.4201,74600.0
2013-07-23 12:30:00,34.46,34.46,34.38,34.39,45200.0,22.4266,22.4266,22.3745,22.381,45200.0
2013-07-23 13:00:00,34.39,34.46,34.39,34.42,54000.0,22.381,22.4266,22.381,22.4006,54000.0
2013-07-23 13:30:00,34.42,34.43,34.37,34.37,58800.0,22.4006,22.4071,22.368,22.368,58800.0
2013-07-23 14:00:00,34.37,34.45,34.36,34.44,71900.0,22.368,22.4201,22.3615,22.4136,71900.0
2013-07-23 14:30:00,34.44,34.52,34.43,34.51,120200.0,22.4136,22.4656,22.4071,22.4591,120200.0
2013-07-23 15:00:00,34.5,34.51,34.45,34.46,99900.0,22.4526,22.4591,22.4201,22.4266,99900.0
2013-07-23 15:30:00,34.46,34.48,34.43,34.46,309900.0,22.4266,22.4396,22.4071,22.4266,309900.0
2013-07-24 09:30:00,34.45,34.45,33.96,34.01,213500.0,22.4201,22.4201,22.1012,22.1337,213500.0
2013-07-24 10:00:00,34.02,34.16,33.98,33.98,165800.0,22.1402,22.2314,22.1142,22.1142,165800.0
2013-07-24 10:30:00,33.99,34.04,33.93,33.93,81300.0,22.1207,22.1533,22.0817,22.0817,81300.0
2013-07-24 11:00:00,33.92,33.94,33.81,33.81,67700.0,22.0752,22.0882,22.0036,22.0036,67700.0
2013-07-24 11:30:00,33.82,33.86,33.74,33.75,90100.0,22.0101,22.0361,21.958,21.9645,90100.0
2013-07-24 12:00:00,33.76,33.77,33.65,33.69,73400.0,21.971,21.9775,21.8994,21.9255,73400.0
2013-07-24 12:30:00,33.69,33.72,33.65,33.69,50100.0,21.9255,21.945,21.8994,21.9255,50100.0
2013-07-24 13:00:00,33.69,33.74,33.62,33.66,78800.0,21.9255,21.958,21.8799,21.906,78800.0
2013-07-24 13:30:00,33.66,33.67,33.59,33.66,71100.0,21.906,21.9125,21.8604,21.906,71100.0
2013-07-24 14:00:00,33.67,33.77,33.66,33.76,84000.0,21.9125,21.9775,21.906,21.971,84000.0
2013-07-24 14:30:00,33.76,33.82,33.72,33.78,76900.0,21.971,22.0101,21.945,21.984,76900.0
2013-07-24 15:00:00,33.79,33.82,33.71,33.79,139500.0,21.9906,22.0101,21.9385,21.9906,139500.0
2013-07-24 15:30:00,33.8,33.85,33.76,33.83,244100.0,21.9971,22.0296,21.971,22.0166,244100.0
2013-07-25 09:30:00,33.72,34.0,33.72,33.86,79100.0,21.945,22.1272,21.945,22.0361,79100.0
2013-07-25 10:00:00,33.86,34.02,33.86,33.99,130100.0,22.0361,22.1402,22.0361,22.1207,130100.0
2013-07-25 10:30:00,34.0,34.07,33.97,34.05,117000.0,22.1272,22.1728,22.1077,22.1598,117000.0
2013-07-25 11:00:00,34.05,34.05,33.81,33.81,123300.0,22.1598,22.1598,22.0036,22.0036,123300.0
2013-07-25 11:30:00,33.81,33.87,33.81,33.82,48000.0,22.0036,22.0426,22.0036,22.0101,48000.0
2013-07-25 12:00:00,33.81,33.92,33.81,33.92,50800.0,22.0036,22.0752,22.0036,22.0752,50800.0
2013-07-25 12:30:00,33.92,34.06,33.91,34.03,102000.0,22.0752,22.1663,22.0687,22.1467,102000.0
2013-07-25 13:00:00,34.03,34.06,33.99,33.99,31500.0,22.1467,22.1663,22.1207,22.1207,31500.0
2013-07-25 13:30:00,34.0,34.01,33.96,34.0,30300.0,22.1272,22.1337,22.1012,22.1272,30300.0
2013-07-25 14:00:00,34.0,34.05,33.97,33.97,63800.0,22.1272,22.1598,22.1077,22.1077,63800.0
2013-07-25 14:30:00,33.97,34.02,33.9,33.93,147500.0,22.1077,22.1402,22.0621,22.0817,147500.0
2013-07-25 15:00:00,33.94,34.09,33.9,34.03,114700.0,22.0882,22.1858,22.0621,22.1467,114700.0
2013-07-25 15:30:00,34.02,34.12,34.02,34.11,221200.0,22.1402,22.2053,22.1402,22.1988,221200.0
2013-07-26 09:30:00,33.91,34.01,33.82,33.99,101800.0,22.0687,22.1337,22.0101,22.1207,101800.0
2013-07-26 10:00:00,34.01,34.11,33.89,33.9,81500.0,22.1337,22.1988,22.0556,22.0621,81500.0
2013-07-26 10:30:00,33.89,33.94,33.77,33.81,136000.0,22.0556,22.0882,21.9775,22.0036,136000.0
2013-07-26 11:00:00,33.81,33.91,33.79,33.86,72400.0,22.0036,22.0687,21.9906,22.0361,72400.0
2013-07-26 11:30:00,33.87,33.98,33.86,33.97,60400.0,22.0426,22.1142,22.0361,22.1077,60400.0
2013-07-26 12:00:00,33.98,34.06,33.98,34.02,51800.0,22.1142,22.1663,22.1142,22.1402,51800.0
2013-07-26 12:30:00,34.02,34.1,34.01,34.04,64900.0,22.1402,22.1923,22.1337,22.1533,64900.0
2013-07-26 13:00:00,34.04,34.17,34.04,34.15,50100.0,22.1533,22.2379,22.1533,22.2248,50100.0
2013-07-26 13:30:00,34.16,34.16,34.1,34.1,45700.0,22.2314,22.2314,22.1923,22.1923,45700.0
2013-07-26 14:00:00,34.11,34.15,34.07,34.13,91900.0,22.1988,22.2248,22.1728,22.2118,91900.0
2013-07-26 14:30:00,34.14,34.21,34.12,34.18,130200.0,22.2183,22.2639,22.2053,22.2444,130200.0
2013-07-26 15:00:00,34.18,34.27,34.18,34.21,163700.0,22.2444,22.3029,22.2444,22.2639,163700.0
2013-07-26 15:30:00,34.22,34.32,34.19,34.31,341400.0,22.2704,22.3355,22.2509,22.329,341400.0
2013-07-29 09:30:00,34.14,34.26,34.11,34.19,160300.0,22.2183,22.2964,22.1988,22.2509,160300.0
2013-07-29 10:00:00,34.17,34.24,34.1,34.19,153000.0,22.2379,22.2834,22.1923,22.2509,153000.0
2013-07-29 10:30:00,34.2,34.36,34.17,34.33,121300.0,22.2574,22.3615,22.2379,22.342,121300.0
2013-07-29 11:00:00,34.34,34.35,34.16,34.16,103300.0,22.3485,22.355,22.2314,22.2314,103300.0
2013-07-29 11:30:00,34.16,34.26,34.11,34.25,135000.0,22.2314,22.2964,22.1988,22.2899,135000.0
2013-07-29 12:00:00,34.25,34.28,34.19,34.26,90300.0,22.2899,22.3094,22.2509,22.2964,90300.0
2013-07-29 12:30:00,34.26,34.28,34.21,34.22,94400.0,22.2964,22.3094,22.2639,22.2704,94400.0
2013-07-29 13:00:00,34.23,34.28,34.22,34.23,96700.0,22.2769,22.3094,22.2704,22.2769,96700.0
2013-07-29 13:30:00,34.23,34.23,34.1,34.11,104200.0,22.2769,22.2769,22.1923,22.1988,104200.0
2013-07-29 14:00:00,34.12,34.24,34.12,34.22,117000.0,22.2053,22.2834,22.2053,22.2704,117000.0
2013-07-29 14:30:00,34.22,34.26,34.2,34.25,169500.0,22.2704,22.2964,22.2574,22.2899,169500.0
2013-07-29 15:00:00,34.26,34.27,34.21,34.26,207000.0,22.2964,22.3029,22.2639,22.2964,207000.0
2013-07-29 15:30:00,34.26,34.29,34.2,34.27,509300.0,22.2964,22.316,22.2574,22.3029,509300.0
2013-07-30 09:30:00,34.49,34.79,34.41,34.47,231300.0,22.4461,22.6414,22.3941,22.4331,231300.0
2013-07-30 10:00:00,34.49,34.63,34.47,34.55,126700.0,22.4461,22.5372,22.4331,22.4852,126700.0
2013-07-30 10:30:00,34.56,34.62,34.5,34.52,127100.0,22.4917,22.5307,22.4526,22.4656,127100.0
2013-07-30 11:00:00,34.52,34.53,34.34,34.52,140500.0,22.4656,22.4721,22.3485,22.4656,140500.0
2013-07-30 11:30:00,34.53,34.56,34.31,34.36,109100.0,22.4721,22.4917,22.329,22.3615,109100.0
2013-07-30 12:00:00,34.36,34.4,34.23,34.36,99300.0,22.3615,22.3875,22.2769,22.3615,99300.0
2013-07-30 12:30:00,34.37,34.39,34.29,34.29,63400.0,22.368,22.381,22.316,22.316,63400.0
2013-07-30 13:00:00,34.29,34.36,34.19,34.22,75600.0,22.316,22.3615,22.2509,22.2704,75600.0
2013-07-30 13:30:00,34.22,34.25,34.15,34.22,101900.0,22.2704,22.2899,22.2248,22.2704,101900.0
2013-07-30 14:00:00,34.22,34.22,34.05,34.16,169900.0,22.2704,22.2704,22.1598,22.2314,169900.0
2013-07-30 14:30:00,34.16,34.19,34.13,34.18,137200.0,22.2314,22.2509,22.2118,22.2444,137200.0
2013-07-30 15:00:00,34.19,34.29,34.13,34.29,132800.0,22.2509,22.316,22.2118,22.316,132800.0
2013-07-30 15:30:00,34.29,34.35,34.24,34.25,432900.0,22.316,22.355,22.2834,22.2899,432900.0
2013-07-31 09:30:00,34.2,34.25,33.51,33.74,278100.0,22.2574,22.2899,21.8083,21.958,278100.0
2013-07-31 10:00:00,33.74,34.02,33.68,34.01,186600.0,21.958,22.1402,21.919,22.1337,186600.0
2013-07-31 10:30:00,34.01,34.08,33.97,34.01,142700.0,22.1337,22.1793,22.1077,22.1337,142700.0
2013-07-31 11:00:00,34.01,34.04,33.95,33.98,253600.0,22.1337,22.1533,22.0947,22.1142,253600.0
2013-07-31 11:30:00,34.0,34.03,33.95,33.97,100700.0,22.1272,22.1467,22.0947,22.1077,100700.0
2013-07-31 12:00:00,33.98,33.98,33.91,33.93,112700.0,22.1142,22.1142,22.0687,22.0817,112700.0
2013-07-31 12:30:00,33.93,33.93,33.81,33.84,112700.0,22.0817,22.0817,22.0036,22.0231,112700.0
2013-07-31 13:00:00,33.84,33.85,33.67,33.67,111100.0,22.0231,22.0296,21.9125,21.9125,111100.0
2013-07-31 13:30:00,33.68,33.7,33.55,33.64,103000.0,21.919,21.932,21.8344,21.8929,103000.0
2013-07-31 14:00:00,33.65,33.92,33.64,33.89,182200.0,21.8994,22.0752,21.8929,22.0556,182200.0
2013-07-31 14:30:00,33.89,34.08,33.89,34.08,112700.0,22.0556,22.1793,22.0556,22.1793,112700.0
2013-07-31 15:00:00,34.07,34.12,33.96,34.0,161600.0,22.1728,22.2053,22.1012,22.1272,161600.0
2013-07-31 15:30:00,34.01,34.01,33.75,33.8,632500.0,22.1337,22.1337,21.9645,21.9971,632500.0
2013-08-01 09:30:00,33.94,34.23,33.94,34.0,292800.0,22.0882,22.2769,22.0882,22.1272,292800.0
2013-08-01 10:00:00,34.0,34.17,33.91,34.17,186100.0,22.1272,22.2379,22.0687,22.2379,186100.0
2013-08-01 10:30:00,34.16,34.16,33.91,33.93,185000.0,22.2314,22.2314,22.0687,22.0817,185000.0
2013-08-01 11:00:00,33.94,34.05,33.91,34.04,172600.0,22.0882,22.1598,22.0687,22.1533,172600.0
2013-08-01 11:30:00,34.05,34.18,34.05,34.14,130900.0,22.1598,22.2444,22.1598,22.2183,130900.0
2013-08-01 12:00:00,34.13,34.18,34.07,34.14,75800.0,22.2118,22.2444,22.1728,22.2183,75800.0
2013-08-01 12:30:00,34.15,34.18,34.08,34.12,108400.0,22.2248,22.2444,22.1793,22.2053,108400.0
2013-08-01 13:00:00,34.12,34.16,34.11,34.13,55300.0,22.2053,22.2314,22.1988,22.2118,55300.0
2013-08-01 13:30:00,34.12,34.19,34.11,34.19,88500.0,22.2053,22.2509,22.1988,22.2509,88500.0
2013-08-01 14:00:00,34.19,34.25,34.18,34.23,108000.0,22.2509,22.2899,22.2444,22.2769,108000.0
2013-08-01 14:30:00,34.23,34.29,34.21,34.25,110800.0,22.2769,22.316,22.2639,22.2899,110800.0
2013-08-01 15:00:00,34.24,34.26,34.19,34.24,159200.0,22.2834,22.2964,22.2509,22.2834,159200.0
2013-08-01 15:30:00,34.24,34.39,34.23,34.33,406400.0,22.2834,22.381,22.2769,22.342,406400.0
2013-08-02 09:30:00,34.33,34.41,34.18,34.26,128000.0,22.342,22.3941,22.2444,22.2964,128000.0
2013-08-02 10:00:00,34.26,34.27,34.13,34.23,151200.0,22.2964,22.3029,22.2118,22.2769,151200.0
2013-08-02 10:30:00,34.22,34.22,34.08,34.12,110100.0,22.2704,22.2704,22.1793,22.2053,110100.0
2013-08-02 11:00:00,34.13,34.23,34.1,34.19,86300.0,22.2118,22.2769,22.1923,22.2509,86300.0
2013-08-02 11:30:00,34.2,34.27,34.19,34.19,79200.0,22.2574,22.3029,22.2509,22.2509,79200.0
2013-08-02 12:00:00,34.18,34.32,34.16,34.27,100800.0,22.2444,22.3355,22.2314,22.3029,100800.0
2013-08-02 12:30:00,34.27,34.36,34.27,34.36,97000.0,22.3029,22.3615,22.3029,22.3615,97000.0
2013-08-02 13:00:00,34.36,34.44,34.35,34.37,108200.0,22.3615,22.4136,22.355,22.368,108200.0
2013-08-02 13:30:00,34.37,34.37,34.29,34.3,65000.0,22.368,22.368,22.316,22.3225,65000.0
2013-08-02 14:00:00,34.31,34.37,34.29,34.36,96500.0,22.329,22.368,22.316,22.3615,96500.0
2013-08-02 14:30:00,34.36,34.45,34.36,34.43,120200.0,22.3615,22.4201,22.3615,22.4071,120200.0
2013-08-02 15:00:00,34.44,34.45,34.39,34.43,136600.0,22.4136,22.4201,22.381,22.4071,136600.0
2013-08-02 15:30:00,34.42,34.53,34.4,34.52,513500.0,22.4006,22.4721,22.3875,22.4656,513500.0
2013-08-05 09:30:00,34.39,34.39,34.13,34.3,104200.0,22.381,22.381,22.2118,22.3225,104200.0
2013-08-05 10:00:00,34.29,34.33,34.2,34.22,88000.0,22.316,22.342,22.2574,22.2704,88000.0
2013-08-05 10:30:00,34.22,34.23,34.14,34.21,110600.0,22.2704,22.2769,22.2183,22.2639,110600.0
2013-08-05 11:00:00,34.22,34.24,34.18,34.21,82200.0,22.2704,22.2834,22.2444,22.2639,82200.0
2013-08-05 11:30:00,34.2,34.24,34.16,34.21,112000.0,22.2574,22.2834,22.2314,22.2639,112000.0
2013-08-05 12:00:00,34.2,34.27,34.2,34.26,73200.0,22.2574,22.3029,22.2574,22.2964,73200.0
2013-08-05 12:30:00,34.26,34.27,34.19,34.2,114000.0,22.2964,22.3029,22.2509,22.2574,114000.0
2013-08-05 13:00:00,34.2,34.26,34.18,34.23,58800.0,22.2574,22.2964,22.2444,22.2769,58800.0
2013-08-05 13:30:00,34.23,34.24,34.16,34.22,74300.0,22.2769,22.2834,22.2314,22.2704,74300.0
2013-08-05 14:00:00,34.21,34.24,34.19,34.23,68300.0,22.2639,22.2834,22.2509,22.2769,68300.0
2013-08-05 14:30:00,34.23,34.25,34.2,34.21,127800.0,22.2769,22.2899,22.2574,22.2639,127800.0
2013-08-05 15:00:00,34.22,34.24,34.2,34.24,115000.0,22.2704,22.2834,22.2574,22.2834,115000.0
2013-08-05 15:30:00,34.24,34.25,34.13,34.15,365700.0,22.2834,22.2899,22.2118,22.2248,365700.0
2013-08-06 09:30:00,34.07,34.13,33.85,33.95,154100.0,22.1728,22.2118,22.0296,22.0947,154100.0
2013-08-06 10:00:00,33.97,33.99,33.76,33.85,220800.0,22.1077,22.1207,21.971,22.0296,220800.0
2013-08-06 10:30:00,33.84,34.0,33.81,33.86,197900.0,22.0231,22.1272,22.0036,22.0361,197900.0
2013-08-06 11:00:00,33.86,33.97,33.83,33.83,81200.0,22.0361,22.1077,22.0166,22.0166,81200.0
2013-08-06 11:30:00,33.83,33.97,33.81,33.95,184300.0,22.0166,22.1077,22.0036,22.0947,184300.0
2013-08-06 12:00:00,33.96,33.98,33.8,33.8,72300.0,22.1012,22.1142,21.9971,21.9971,72300.0
2013-08-06 12:30:00,33.8,33.95,33.8,33.87,95300.0,21.9971,22.0947,21.9971,22.0426,95300.0
2013-08-06 13:00:00,33.87,33.89,33.82,33.83,127800.0,22.0426,22.0556,22.0101,22.0166,127800.0
2013-08-06 13:30:00,33.82,33.85,33.7,33.7,96200.0,22.0101,22.0296,21.932,21.932,96200.0
2013-08-06 14:00:00,33.71,33.79,33.68,33.77,117000.0,21.9385,21.9906,21.919,21.9775,117000.0
2013-08-06 14:30:00,33.77,33.79,33.68,33.69,131200.0,21.9775,21.9906,21.919,21.9255,131200.0
2013-08-06 15:00:00,33.69,33.74,33.63,33.63,236000.0,21.9255,21.958,21.8864,21.8864,236000.0
2013-08-06 15:30:00,33.63,33.71,33.61,33.7,375000.0,21.8864,21.9385,21.8734,21.932,375000.0
2013-08-07 09:30:00,33.52,33.69,33.41,33.57,160000.0,21.8148,21.9255,21.7433,21.8474,160000.0
2013-08-07 10:00:00,33.57,33.68,33.52,33.58,230400.0,21.8474,21.919,21.8148,21.8539,230400.0
2013-08-07 10:30:00,33.58,33.61,33.45,33.58,197600.0,21.8539,21.8734,21.7693,21.8539,197600.0
2013-08-07 11:00:00,33.58,33.64,33.54,33.62,158800.0,21.8539,21.8929,21.8279,21.8799,158800.0
2013-08-07 11:30:00,33.61,33.81,33.59,33.81,115300.0,21.8734,22.0036,21.8604,22.0036,115300.0
2013-08-07 12:00:00,33.81,33.86,33.76,33.85,84500.0,22.0036,22.0361,21.971,22.0296,84500.0
2013-08-07 12:30:00,33.84,33.88,33.82,33.88,108300.0,22.0231,22.0491,22.0101,22.0491,108300.0
2013-08-07 13:00:00,33.88,33.89,33.77,33.81,71600.0,22.0491,22.0556,21.9775,22.0036,71600.0
2013-08-07 13:30:00,33.82,33.83,33.74,33.77,86700.0,22.0101,22.0166,21.958,21.9775,86700.0
2013-08-07 14:00:00,33.77,33.78,33.68,33.71,79800.0,21.9775,21.984,21.919,21.9385,79800.0
2013-08-07 14:30:00,33.71,33.74,33.69,33.72,119800.0,21.9385,21.958,21.9255,21.945,119800.0
2013-08-07 15:00:00,33.73,33.83,33.72,33.81,108600.0,21.9515,22.0166,21.945,22.0036,108600.0
2013-08-07 15:30:00,33.81,33.84,33.75,33.77,360300.0,22.0036,22.0231,21.9645,21.9775,360300.0
2013-08-08 09:30:00,33.91,33.98,33.75,33.91,135400.0,22.0687,22.1142,21.9645,22.0687,135400.0
2013-08-08 10:00:00,33.9,33.96,33.73,33.78,130000.0,22.0621,22.1012,21.9515,21.984,130000.0
2013-08-08 10:30:00,33.77,33.82,33.72,33.79,95600.0,21.9775,22.0101,21.945,21.9906,95600.0
2013-08-08 11:00:00,33.79,33.79,33.73,33.79,125700.0,21.9906,21.9906,21.9515,21.9906,125700.0
2013-08-08 11:30:00,33.79,33.92,33.79,33.91,69400.0,21.9906,22.0752,21.9906,22.0687,69400.0
2013-08-08 12:00:00,33.91,34.05,33.91,34.03,70100.0,22.0687,22.1598,22.0687,22.1467,70100.0
2013-08-08 12:30:00,34.03,34.09,34.02,34.06,87100.0,22.1467,22.1858,22.1402,22.1663,87100.0
2013-08-08 13:00:00,34.05,34.07,34.0,34.05,105200.0,22.1598,22.1728,22.1272,22.1598,105200.0
2013-08-08 13:30:00,34.06,34.09,34.04,34.08,77600.0,22.1663,22.1858,22.1533,22.1793,77600.0
2013-08-08 14:00:00,34.09,34.16,34.09,34.16,90500.0,22.1858,22.2314,22.1858,22.2314,90500.0
2013-08-08 14:30:00,34.16,34.16,34.04,34.05,86600.0,22.2314,22.2314,22.1533,22.1598,86600.0
2013-08-08 15:00:00,34.06,34.07,33.98,33.99,143800.0,22.1663,22.1728,22.1142,22.1207,143800.0
2013-08-08 15:30:00,33.99,34.1,33.99,34.06,455000.0,22.1207,22.1923,22.1207,22.1663,455000.0
2013-08-09 09:30:00,34.1,34.23,34.04,34.11,124000.0,22.1923,22.2769,22.1533,22.1988,124000.0
2013-08-09 10:00:00,34.1,34.11,33.93,33.95,152100.0,22.1923,22.1988,22.0817,22.0947,152100.0
2013-08-09 10:30:00,33.95,34.09,33.95,33.97,56200.0,22.0947,22.1858,22.0947,22.1077,56200.0
2013-08-09 11:00:00,33.96,34.0,33.86,33.88,94800.0,22.1012,22.1272,22.0361,22.0491,94800.0
2013-08-09 11:30:00,33.88,33.97,33.87,33.95,55600.0,22.0491,22.1077,22.0426,22.0947,55600.0
2013-08-09 12:00:00,33.94,33.98,33.89,33.98,39800.0,22.0882,22.1142,22.0556,22.1142,39800.0
2013-08-09 12:30:00,33.98,34.07,33.95,33.95,44100.0,22.1142,22.1728,22.0947,22.0947,44100.0
2013-08-09 13:00:00,33.95,34.01,33.94,34.0,79500.0,22.0947,22.1337,22.0882,22.1272,79500.0
2013-08-09 13:30:00,33.99,34.01,33.91,33.92,82400.0,22.1207,22.1337,22.0687,22.0752,82400.0
2013-08-09 14:00:00,33.91,33.97,33.9,33.94,89300.0,22.0687,22.1077,22.0621,22.0882,89300.0
2013-08-09 14:30:00,33.94,33.96,33.88,33.91,60100.0,22.0882,22.1012,22.0491,22.0687,60100.0
2013-08-09 15:00:00,33.91,33.94,33.86,33.92,163400.0,22.0687,22.0882,22.0361,22.0752,163400.0
2013-08-09 15:30:00,33.93,33.94,33.86,33.91,309200.0,22.0817,22.0882,22.0361,22.0687,309200.0
2013-08-12 09:30:00,33.78,33.86,33.58,33.76,212800.0,21.984,22.0361,21.8539,21.971,212800.0
2013-08-12 10:00:00,33.76,33.9,33.74,33.85,259900.0,21.971,22.0621,21.958,22.0296,259900.0
2013-08-12 10:30:00,33.85,33.94,33.85,33.91,108000.0,22.0296,22.0882,22.0296,22.0687,108000.0
2013-08-12 11:00:00,33.91,33.94,33.88,33.9,89000.0,22.0687,22.0882,22.0491,22.0621,89000.0
2013-08-12 11:30:00,33.91,33.94,33.85,33.92,114900.0,22.0687,22.0882,22.0296,22.0752,114900.0
2013-08-12 12:00:00,33.93,33.96,33.89,33.92,87400.0,22.0817,22.1012,22.0556,22.0752,87400.0
2013-08-12 12:30:00,33.91,33.98,33.87,33.97,93400.0,22.0687,22.1142,22.0426,22.1077,93400.0
2013-08-12 13:00:00,33.97,34.0,33.9,33.91,104700.0,22.1077,22.1272,22.0621,22.0687,104700.0
2013-08-12 13:30:00,33.91,33.92,33.8,33.85,114100.0,22.0687,22.0752,21.9971,22.0296,114100.0
2013-08-12 14:00:00,33.85,33.88,33.83,33.86,131100.0,22.0296,22.0491,22.0166,22.0361,131100.0
2013-08-12 14:30:00,33.86,33.87,33.81,33.84,160100.0,22.0361,22.0426,22.0036,22.0231,160100.0
2013-08-12 15:00:00,33.84,33.88,33.83,33.87,148700.0,22.0231,22.0491,22.0166,22.0426,148700.0
2013-08-12 15:30:00,33.87,33.91,33.85,33.89,318600.0,22.0426,22.0687,22.0296,22.0556,318600.0
2013-08-13 09:30:00,33.91,33.93,33.71,33.76,85100.0,22.0687,22.0817,21.9385,21.971,85100.0
2013-08-13 10:00:00,33.77,33.8,33.67,33.73,112800.0,21.9775,21.9971,21.9125,21.9515,112800.0
2013-08-13 10:30:00,33.72,33.73,33.64,33.66,101200.0,21.945,21.9515,21.8929,21.906,101200.0
2013-08-13 11:00:00,33.66,33.68,33.62,33.68,81300.0,21.906,21.919,21.8799,21.919,81300.0
2013-08-13 11:30:00,33.68,33.7,33.59,33.59,134600.0,21.919,21.932,21.8604,21.8604,134600.0
2013-08-13 12:00:00,33.59,33.62,33.54,33.62,114600.0,21.8604,21.8799,21.8279,21.8799,114600.0
2013-08-13 12:30:00,33.62,33.68,33.61,33.64,133400.0,21.8799,21.919,21.8734,21.8929,133400.0
2013-08-13 13:00:00,33.64,33.71,33.64,33.69,99900.0,21.8929,21.9385,21.8929,21.9255,99900.0
2013-08-13 13:30:00,33.69,33.7,33.6,33.6,87500.0,21.9255,21.932,21.8669,21.8669,87500.0
2013-08-13 14:00:00,33.61,33.64,33.52,33.58,235300.0,21.8734,21.8929,21.8148,21.8539,235300.0
2013-08-13 14:30:00,33.57,33.57,33.46,33.54,235700.0,21.8474,21.8474,21.7758,21.8279,235700.0
2013-08-13 15:00:00,33.54,33.56,33.49,33.55,107200.0,21.8279,21.8409,21.7953,21.8344,107200.0
2013-08-13 15:30:00,33.53,33.55,33.45,33.49,397800.0,21.8213,21.8344,21.7693,21.7953,397800.0
2013-08-14 09:30:00,33.41,33.44,33.19,33.31,140100.0,21.7433,21.7628,21.6001,21.6782,140100.0
2013-08-14 10:00:00,33.32,33.35,33.15,33.17,124400.0,21.6847,21.7042,21.574,21.5871,124400.0
2013-08-14 10:30:00,33.17,33.2,33.11,33.15,97000.0,21.5871,21.6066,21.548,21.574,97000.0
2013-08-14 11:00:00,33.16,33.19,33.1,33.17,75300.0,21.5806,21.6001,21.5415,21.5871,75300.0
2013-08-14 11:30:00,33.17,33.21,33.02,33.05,110200.0,21.5871,21.6131,21.4894,21.509,110200.0
2013-08-14 12:00:00,33.04,33.17,33.03,33.17,56900.0,21.5025,21.5871,21.4959,21.5871,56900.0
2013-08-14 12:30:00,33.18,33.19,33.12,33.13,29400.0,21.5936,21.6001,21.5545,21.561,29400.0
2013-08-14 13:00:00,33.12,33.18,33.12,33.16,34700.0,21.5545,21.5936,21.5545,21.5806,34700.0
2013-08-14 13:30:00,33.16,33.16,33.09,33.13,82500.0,21.5806,21.5806,21.535,21.561,82500.0
2013-08-14 14:00:00,33.13,33.19,33.09,33.13,74400.0,21.561,21.6001,21.535,21.561,74400.0
2013-08-14 14:30:00,33.13,33.2,33.1,33.18,54300.0,21.561,21.6066,21.5415,21.5936,54300.0
2013-08-14 15:00:00,33.19,33.25,33.16,33.23,58500.0,21.6001,21.6391,21.5806,21.6261,58500.0
2013-08-14 15:30:00,33.24,33.33,33.2,33.27,262600.0,21.6326,21.6912,21.6066,21.6521,262600.0
2013-08-15 09:30:00,33.06,33.13,32.92,33.06,184500.0,21.5155,21.561,21.4244,21.5155,184500.0
2013-08-15 10:00:00,33.06,33.11,32.94,33.06,121900.0,21.5155,21.548,21.4374,21.5155,121900.0
2013-08-15 10:30:00,33.05,33.06,32.91,32.97,94400.0,21.509,21.5155,21.4179,21.4569,94400.0
2013-08-15 11:00:00,32.97,33.09,32.97,33.06,92400.0,21.4569,21.535,21.4569,21.5155,92400.0
2013-08-15 11:30:00,33.06,33.09,33.04,33.04,121800.0,21.5155,21.535,21.5025,21.5025,121800.0
2013-08-15 12:00:00,33.04,33.06,32.99,33.02,107100.0,21.5025,21.5155,21.4699,21.4894,107100.0
2013-08-15 12:30:00,33.03,33.07,32.95,32.96,69200.0,21.4959,21.522,21.4439,21.4504,69200.0
2013-08-15 13:00:00,32.96,32.98,32.88,32.89,87700.0,21.4504,21.4634,21.3983,21.4048,87700.0
2013-08-15 13:30:00,32.89,32.94,32.85,32.87,80100.0,21.4048,21.4374,21.3788,21.3918,80100.0
2013-08-15 14:00:00,32.88,32.89,32.8,32.89,84700.0,21.3983,21.4048,21.3463,21.4048,84700.0
2013-08-15 14:30:00,32.89,32.92,32.87,32.89,103900.0,21.4048,21.4244,21.3918,21.4048,103900.0
2013-08-15 15:00:00,32.89,32.9,32.84,32.88,87900.0,21.4048,21.4113,21.3723,21.3983,87900.0
2013-08-15 15:30:00,32.88,32.99,32.88,32.9,293200.0,21.3983,21.4699,21.3983,21.4113,293200.0
2013-08-16 09:30:00,32.81,32.97,32.66,32.74,314400.0,21.3528,21.4569,21.2552,21.3072,314400.0
2013-08-16 10:00:00,32.72,32.8,32.64,32.66,151800.0,21.2942,21.3463,21.2421,21.2552,151800.0
2013-08-16 10:30:00,32.65,32.71,32.6,32.71,103700.0,21.2486,21.2877,21.2161,21.2877,103700.0
2013-08-16 11:00:00,32.7,32.72,32.63,32.67,109200.0,21.2812,21.2942,21.2356,21.2617,109200.0
2013-08-16 11:30:00,32.68,32.74,32.67,32.7,67300.0,21.2682,21.3072,21.2617,21.2812,67300.0
2013-08-16 12:00:00,32.69,32.7,32.56,32.56,81300.0,21.2747,21.2812,21.1901,21.1901,81300.0
2013-08-16 12:30:00,32.56,32.63,32.52,32.52,76200.0,21.1901,21.2356,21.164,21.164,76200.0
2013-08-16 13:00:00,32.53,32.53,32.41,32.41,85000.0,21.1705,21.1705,21.0925,21.0925,85000.0
2013-08-16 13:30:00,32.42,32.45,32.34,32.44,78100.0,21.099,21.1185,21.0469,21.112,78100.0
2013-08-16 14:00:00,32.46,32.49,32.38,32.43,84500.0,21.125,21.1445,21.0729,21.1055,84500.0
2013-08-16 14:30:00,32.43,32.53,32.38,32.53,205000.0,21.1055,21.1705,21.0729,21.1705,205000.0
2013-08-16 15:00:00,32.53,32.61,32.52,32.59,97700.0,21.1705,21.2226,21.164,21.2096,97700.0
2013-08-16 15:30:00,32.59,32.66,32.56,32.58,266300.0,21.2096,21.2552,21.1901,21.2031,266300.0
2013-08-19 09:30:00,32.57,32.75,32.48,32.75,88600.0,21.1966,21.3137,21.138,21.3137,88600.0
2013-08-19 10:00:00,32.75,32.75,32.57,32.66,139900.0,21.3137,21.3137,21.1966,21.2552,139900.0
2013-08-19 10:30:00,32.65,32.66,32.51,32.52,88500.0,21.2486,21.2552,21.1575,21.164,88500.0
2013-08-19 11:00:00,32.53,32.53,32.44,32.46,85900.0,21.1705,21.1705,21.112,21.125,85900.0
2013-08-19 11:30:00,32.46,32.51,32.41,32.42,102500.0,21.125,21.1575,21.0925,21.099,102500.0
2013-08-19 12:00:00,32.43,32.43,32.36,32.41,58200.0,21.1055,21.1055,21.0599,21.0925,58200.0
2013-08-19 12:30:00,32.42,32.46,32.41,32.45,30100.0,21.099,21.125,21.0925,21.1185,30100.0
2013-08-19 13:00:00,32.45,32.45,32.26,32.27,111800.0,21.1185,21.1185,20.9948,21.0013,111800.0
2013-08-19 13:30:00,32.26,32.27,32.18,32.23,192100.0,20.9948,21.0013,20.9428,20.9753,192100.0
2013-08-19 14:00:00,32.23,32.32,32.2,32.27,78100.0,20.9753,21.0339,20.9558,21.0013,78100.0
2013-08-19 14:30:00,32.26,32.29,32.21,32.24,151300.0,20.9948,21.0144,20.9623,20.9818,151300.0
2013-08-19 15:00:00,32.25,32.27,32.21,32.26,94100.0,20.9883,21.0013,20.9623,20.9948,94100.0
2013-08-19 15:30:00,32.26,32.32,32.25,32.25,308800.0,20.9948,21.0339,20.9883,20.9883,308800.0
2013-08-20 09:30:00,32.29,32.4,32.2,32.4,211100.0,21.0144,21.0859,20.9558,21.0859,211100.0
2013-08-20 10:00:00,32.39,32.66,32.38,32.65,245600.0,21.0794,21.2552,21.0729,21.2486,245600.0
2013-08-20 10:30:00,32.65,32.81,32.61,32.69,187200.0,21.2486,21.3528,21.2226,21.2747,187200.0
2013-08-20 11:00:00,32.69,32.72,32.62,32.62,100500.0,21.2747,21.2942,21.2291,21.2291,100500.0
2013-08-20 11:30:00,32.62,32.64,32.53,32.55,131600.0,21.2291,21.2421,21.1705,21.1836,131600.0
2013-08-20 12:00:00,32.55,32.65,32.52,32.65,138000.0,21.1836,21.2486,21.164,21.2486,138000.0
2013-08-20 12:30:00,32.64,32.66,32.6,32.6,106100.0,21.2421,21.2552,21.2161,21.2161,106100.0
2013-08-20 13:00:00,32.59,32.6,32.45,32.48,90600.0,21.2096,21.2161,21.1185,21.138,90600.0
2013-08-20 13:30:00,32.49,32.54,32.46,32.53,86600.0,21.1445,21.1771,21.125,21.1705,86600.0
2013-08-20 14:00:00,32.52,32.57,32.5,32.57,78400.0,21.164,21.1966,21.151,21.1966,78400.0
2013-08-20 14:30:00,32.56,32.57,32.49,32.5,57200.0,21.1901,21.1966,21.1445,21.151,57200.0
2013-08-20 15:00:00,32.5,32.55,32.49,32.54,68200.0,21.151,21.1836,21.1445,21.1771,68200.0
2013-08-20 15:30:00,32.54,32.58,32.49,32.54,346400.0,21.1771,21.2031,21.1445,21.1771,346400.0
2013-08-21 09:30:00,32.47,32.47,32.18,32.26,88900.0,21.1315,21.1315,20.9428,20.9948,88900.0
2013-08-21 10:00:00,32.27,32.32,32.24,32.27,112200.0,21.0013,21.0339,20.9818,21.0013,112200.0
2013-08-21 10:30:00,32.28,32.29,32.15,32.16,98900.0,21.0078,21.0144,20.9232,20.9298,98900.0
2013-08-21 11:00:00,32.16,32.16,32.09,32.11,133600.0,20.9298,20.9298,20.8842,20.8972,133600.0
2013-08-21 11:30:00,32.11,32.12,32.04,32.06,166800.0,20.8972,20.9037,20.8517,20.8647,166800.0
2013-08-21 12:00:00,32.05,32.2,31.9,32.15,246300.0,20.8582,20.9558,20.7605,20.9232,246300.0
2013-08-21 12:30:00,32.16,32.25,32.15,32.21,204600.0,20.9298,20.9883,20.9232,20.9623,204600.0
2013-08-21 13:00:00,32.2,32.24,32.17,32.23,52700.0,20.9558,20.9818,20.9363,20.9753,52700.0
2013-08-21 13:30:00,32.23,32.34,32.22,32.27,235600.0,20.9753,21.0469,20.9688,21.0013,235600.0
2013-08-21 14:00:00,32.27,32.27,32.03,32.13,220400.0,21.0013,21.0013,20.8451,20.9102,220400.0
2013-08-21 14:30:00,32.13,32.38,32.13,32.28,126600.0,20.9102,21.0729,20.9102,21.0078,126600.0
2013-08-21 15:00:00,32.29,32.3,32.19,32.2,102000.0,21.0144,21.0209,20.9493,20.9558,102000.0
2013-08-21 15:30:00,32.2,32.27,32.1,32.12,442300.0,20.9558,21.0013,20.8907,20.9037,442300.0
2013-08-22 09:30:00,32.22,32.32,32.06,32.1,103800.0,20.9688,21.0339,20.8647,20.8907,103800.0
2013-08-22 10:00:00,32.11,32.28,32.11,32.27,79900.0,20.8972,21.0078,20.8972,21.0013,79900.0
2013-08-22 10:30:00,32.27,32.34,32.22,32.26,60500.0,21.0013,21.0469,20.9688,20.9948,60500.0
2013-08-22 11:00:00,32.26,32.28,32.14,32.14,58000.0,20.9948,21.0078,20.9167,20.9167,58000.0
2013-08-22 11:30:00,32.15,32.22,32.1,32.22,198600.0,20.9232,20.9688,20.8907,20.9688,198600.0
2013-08-22 12:00:00,32.23,32.38,32.23,32.32,75900.0,20.9753,21.0729,20.9753,21.0339,75900.0
2013-08-22 12:30:00,32.33,32.51,32.33,32.43,197500.0,21.0404,21.1575,21.0404,21.1055,197500.0
2013-08-22 13:00:00,32.43,32.54,32.41,32.5,52400.0,21.1055,21.1771,21.0925,21.151,52400.0
2013-08-22 13:30:00,32.5,32.5,32.43,32.46,32600.0,21.151,21.151,21.1055,21.125,32600.0
2013-08-22 14:00:00,32.47,32.48,32.4,32.45,43400.0,21.1315,21.138,21.0859,21.1185,43400.0
2013-08-22 14:30:00,32.45,32.52,32.45,32.45,42000.0,21.1185,21.164,21.1185,21.1185,42000.0
2013-08-22 15:00:00,32.45,32.7,32.43,32.61,117600.0,21.1185,21.2812,21.1055,21.2226,117600.0
2013-08-22 15:30:00,32.61,32.64,32.51,32.52,524000.0,21.2226,21.2421,21.1575,21.164,524000.0
2013-08-23 09:30:00,32.56,32.59,32.39,32.52,123200.0,21.1901,21.2096,21.0794,21.164,123200.0
2013-08-23 10:00:00,32.52,32.74,32.51,32.7,134000.0,21.164,21.3072,21.1575,21.2812,134000.0
2013-08-23 10:30:00,32.7,32.84,32.68,32.8,81400.0,21.2812,21.3723,21.2682,21.3463,81400.0
2013-08-23 11:00:00,32.79,32.86,32.71,32.72,99900.0,21.3398,21.3853,21.2877,21.2942,99900.0
2013-08-23 11:30:00,32.74,32.8,32.68,32.69,70900.0,21.3072,21.3463,21.2682,21.2747,70900.0
2013-08-23 12:00:00,32.7,32.72,32.62,32.65,68900.0,21.2812,21.2942,21.2291,21.2486,68900.0
2013-08-23 12:30:00,32.64,32.68,32.59,32.61,73600.0,21.2421,21.2682,21.2096,21.2226,73600.0
2013-08-23 13:00:00,32.61,32.62,32.58,32.59,71200.0,21.2226,21.2291,21.2031,21.2096,71200.0
2013-08-23 13:30:00,32.59,32.66,32.57,32.65,81800.0,21.2096,21.2552,21.1966,21.2486,81800.0
2013-08-23 14:00:00,32.65,32.68,32.64,32.67,140900.0,21.2486,21.2682,21.2421,21.2617,140900.0
2013-08-23 14:30:00,32.67,32.68,32.63,32.63,74200.0,21.2617,21.2682,21.2356,21.2356,74200.0
2013-08-23 15:00:00,32.64,32.66,32.61,32.66,169800.0,21.2421,21.2552,21.2226,21.2552,169800.0
2013-08-23 15:30:00,32.66,32.79,32.65,32.76,323500.0,21.2552,21.3398,21.2486,21.3202,323500.0
2013-08-26 09:30:00,32.76,32.85,32.62,32.79,160500.0,21.3202,21.3788,21.2291,21.3398,160500.0
2013-08-26 10:00:00,32.8,32.8,32.64,32.69,135900.0,21.3463,21.3463,21.2421,21.2747,135900.0
2013-08-26 10:30:00,32.69,32.71,32.62,32.71,122000.0,21.2747,21.2877,21.2291,21.2877,122000.0
2013-08-26 11:00:00,32.71,32.73,32.53,32.59,148700.0,21.2877,21.3007,21.1705,21.2096,148700.0
2013-08-26 11:30:00,32.6,32.69,32.6,32.68,61800.0,21.2161,21.2747,21.2161,21.2682,61800.0
2013-08-26 12:00:00,32.68,32.7,32.64,32.64,80800.0,21.2682,21.2812,21.2421,21.2421,80800.0
2013-08-26 12:30:00,32.65,32.66,32.58,32.62,59400.0,21.2486,21.2552,21.2031,21.2291,59400.0
2013-08-26 13:00:00,32.63,32.64,32.58,32.59,52700.0,21.2356,21.2421,21.2031,21.2096,52700.0
2013-08-26 13:30:00,32.6,32.6,32.53,32.57,105300.0,21.2161,21.2161,21.1705,21.1966,105300.0
2013-08-26 14:00:00,32.58,32.61,32.57,32.61,87900.0,21.2031,21.2226,21.1966,21.2226,87900.0
2013-08-26 14:30:00,32.6,32.64,32.58,32.64,89900.0,21.2161,21.2421,21.2031,21.2421,89900.0
2013-08-26 15:00:00,32.64,32.68,32.48,32.52,209300.0,21.2421,21.2682,21.138,21.164,209300.0
2013-08-26 15:30:00,32.53,32.58,32.48,32.49,334900.0,21.1705,21.2031,21.138,21.1445,334900.0
2013-08-27 09:30:00,32.26,32.41,32.25,32.37,148900.0,20.9948,21.0925,20.9883,21.0664,148900.0
2013-08-27 10:00:00,32.37,32.43,32.27,32.4,145300.0,21.0664,21.1055,21.0013,21.0859,145300.0
2013-08-27 10:30:00,32.41,32.58,32.41,32.57,104400.0,21.0925,21.2031,21.0925,21.1966,104400.0
2013-08-27 11:00:00,32.57,32.62,32.52,32.59,77000.0,21.1966,21.2291,21.164,21.2096,77000.0
2013-08-27 11:30:00,32.59,32.6,32.52,32.54,65100.0,21.2096,21.2161,21.164,21.1771,65100.0
2013-08-27 12:00:00,32.54,32.54,32.48,32.49,48200.0,21.1771,21.1771,21.138,21.1445,48200.0
2013-08-27 12:30:00,32.48,32.55,32.46,32.5,46900.0,21.138,21.1836,21.125,21.151,46900.0
2013-08-27 13:00:00,32.5,32.55,32.47,32.49,69300.0,21.151,21.1836,21.1315,21.1445,69300.0
2013-08-27 13:30:00,32.5,32.64,32.48,32.62,91300.0,21.151,21.2421,21.138,21.2291,91300.0
2013-08-27 14:00:00,32.61,32.66,32.58,32.59,112300.0,21.2226,21.2552,21.2031,21.2096,112300.0
2013-08-27 14:30:00,32.59,32.6,32.52,32.52,135800.0,21.2096,21.2161,21.164,21.164,135800.0
2013-08-27 15:00:00,32.52,32.58,32.47,32.51,181800.0,21.164,21.2031,21.1315,21.1575,181800.0
2013-08-27 15:30:00,32.51,32.52,32.41,32.49,495400.0,21.1575,21.164,21.0925,21.1445,495400.0
2013-08-28 09:30:00,32.54,32.55,32.32,32.46,97100.0,21.1771,21.1836,21.0339,21.125,97100.0
2013-08-28 10:00:00,32.44,32.6,32.42,32.59,94900.0,21.112,21.2161,21.099,21.2096,94900.0
2013-08-28 10:30:00,32.59,32.74,32.56,32.74,172100.0,21.2096,21.3072,21.1901,21.3072,172100.0
2013-08-28 11:00:00,32.73,32.79,32.73,32.76,225000.0,21.3007,21.3398,21.3007,21.3202,225000.0
2013-08-28 11:30:00,32.75,32.82,32.71,32.82,95300.0,21.3137,21.3593,21.2877,21.3593,95300.0
2013-08-28 12:00:00,32.82,32.83,32.76,32.82,98200.0,21.3593,21.3658,21.3202,21.3593,98200.0
2013-08-28 12:30:00,32.81,32.84,32.78,32.78,118900.0,21.3528,21.3723,21.3332,21.3332,118900.0
2013-08-28 13:00:00,32.79,32.81,32.76,32.8,89100.0,21.3398,21.3528,21.3202,21.3463,89100.0
2013-08-28 13:30:00,32.8,32.82,32.73,32.74,135900.0,21.3463,21.3593,21.3007,21.3072,135900.0
2013-08-28 14:00:00,32.75,32.77,32.66,32.68,71300.0,21.3137,21.3267,21.2552,21.2682,71300.0
2013-08-28 14:30:00,32.68,32.69,32.6,32.65,87100.0,21.2682,21.2747,21.2161,21.2486,87100.0
2013-08-28 15:00:00,32.65,32.76,32.64,32.69,140400.0,21.2486,21.3202,21.2421,21.2747,140400.0
2013-08-28 15:30:00,32.69,32.74,32.69,32.71,433300.0,21.2747,21.3072,21.2747,21.2877,433300.0
2013-08-29 09:30:00,32.58,32.66,32.39,32.55,213200.0,21.2031,21.2552,21.0794,21.1836,213200.0
2013-08-29 10:00:00,32.55,32.59,32.4,32.4,196500.0,21.1836,21.2096,21.0859,21.0859,196500.0
2013-08-29 10:30:00,32.4,32.52,32.39,32.44,112600.0,21.0859,21.164,21.0794,21.112,112600.0
2013-08-29 11:00:00,32.45,32.46,32.32,32.34,136200.0,21.1185,21.125,21.0339,21.0469,136200.0
2013-08-29 11:30:00,32.35,32.37,32.28,32.34,174000.0,21.0534,21.0664,21.0078,21.0469,174000.0
2013-08-29 12:00:00,32.33,32.36,32.29,32.34,82600.0,21.0404,21.0599,21.0144,21.0469,82600.0
2013-08-29 12:30:00,32.35,32.36,32.29,32.32,68300.0,21.0534,21.0599,21.0144,21.0339,68300.0
2013-08-29 13:00:00,32.31,32.36,32.28,32.35,83800.0,21.0274,21.0599,21.0078,21.0534,83800.0
2013-08-29 13:30:00,32.35,32.37,32.29,32.3,105200.0,21.0534,21.0664,21.0144,21.0209,105200.0
2013-08-29 14:00:00,32.3,32.38,32.29,32.38,71600.0,21.0209,21.0729,21.0144,21.0729,71600.0
2013-08-29 14:30:00,32.38,32.42,32.37,32.38,111500.0,21.0729,21.099,21.0664,21.0729,111500.0
2013-08-29 15:00:00,32.39,32.42,32.33,32.34,110200.0,21.0794,21.099,21.0404,21.0469,110200.0
2013-08-29 15:30:00,32.35,32.39,32.29,32.36,153200.0,21.0534,21.0794,21.0144,21.0599,153200.0
2013-08-30 09:30:00,32.37,32.55,32.27,32.4,57600.0,21.0664,21.1836,21.0013,21.0859,57600.0
2013-08-30 10:00:00,32.41,32.49,32.33,32.49,115400.0,21.0925,21.1445,21.0404,21.1445,115400.0
2013-08-30 10:30:00,32.5,32.59,32.38,32.38,111300.0,21.151,21.2096,21.0729,21.0729,111300.0
2013-08-30 11:00:00,32.38,32.39,32.33,32.36,181800.0,21.0729,21.0794,21.0404,21.0599,181800.0
2013-08-30 11:30:00,32.36,32.43,32.35,32.41,153500.0,21.0599,21.1055,21.0534,21.0925,153500.0
2013-08-30 12:00:00,32.41,32.44,32.38,32.44,68700.0,21.0925,21.112,21.0729,21.112,68700.0
2013-08-30 12:30:00,32.44,32.47,32.39,32.45,49800.0,21.112,21.1315,21.0794,21.1185,49800.0
2013-08-30 13:00:00,32.45,32.52,32.37,32.45,113200.0,21.1185,21.164,21.0664,21.1185,113200.0
2013-08-30 13:30:00,32.47,32.47,32.4,32.4,43600.0,21.1315,21.1315,21.0859,21.0859,43600.0
2013-08-30 14:00:00,32.4,32.42,32.37,32.39,33200.0,21.0859,21.099,21.0664,21.0794,33200.0
2013-08-30 14:30:00,32.39,32.43,32.38,32.4,38000.0,21.0794,21.1055,21.0729,21.0859,38000.0
2013-08-30 15:00:00,32.41,32.45,32.38,32.44,61300.0,21.0925,21.1185,21.0729,21.112,61300.0
2013-08-30 15:30:00,32.44,32.45,32.3,32.42,346100.0,21.112,21.1185,21.0209,21.099,346100.0
2013-09-03 09:30:00,32.63,32.7,32.28,32.38,153100.0,21.2356,21.2812,21.0078,21.0729,153100.0
2013-09-03 10:00:00,32.38,32.42,32.27,32.34,232700.0,21.0729,21.099,21.0013,21.0469,232700.0
2013-09-03 10:30:00,32.34,32.35,32.2,32.22,146700.0,21.0469,21.0534,20.9558,20.9688,146700.0
2013-09-03 11:00:00,32.22,32.25,32.11,32.12,115900.0,20.9688,20.9883,20.8972,20.9037,115900.0
2013-09-03 11:30:00,32.12,32.16,32.08,32.1,92500.0,20.9037,20.9298,20.8777,20.8907,92500.0
2013-09-03 12:00:00,32.11,32.12,32.0,32.01,136900.0,20.8972,20.9037,20.8256,20.8321,136900.0
2013-09-03 12:30:00,32.01,32.01,31.94,31.94,128000.0,20.8321,20.8321,20.7866,20.7866,128000.0
2013-09-03 13:00:00,31.95,31.99,31.91,31.93,91400.0,20.7931,20.8191,20.7671,20.7801,91400.0
2013-09-03 13:30:00,31.93,32.08,31.92,32.06,157800.0,20.7801,20.8777,20.7736,20.8647,157800.0
2013-09-03 14:00:00,32.07,32.17,32.05,32.15,190000.0,20.8712,20.9363,20.8582,20.9232,190000.0
2013-09-03 14:30:00,32.15,32.16,32.05,32.11,114400.0,20.9232,20.9298,20.8582,20.8972,114400.0
2013-09-03 15:00:00,32.11,32.15,32.03,32.1,254300.0,20.8972,20.9232,20.8451,20.8907,254300.0
2013-09-03 15:30:00,32.11,32.22,32.06,32.13,564300.0,20.8972,20.9688,20.8647,20.9102,564300.0
2013-09-04 09:30:00,31.75,31.85,31.64,31.65,283400.0,20.8949,20.9607,20.8225,20.8291,283400.0
2013-09-04 10:00:00,31.66,31.72,31.63,31.65,253700.0,20.8356,20.8751,20.8159,20.8291,253700.0
2013-09-04 10:30:00,31.64,31.65,31.55,31.58,173600.0,20.8225,20.8291,20.7633,20.783,173600.0
2013-09-04 11:00:00,31.58,31.69,31.56,31.68,146800.0,20.783,20.8554,20.7698,20.8488,146800.0
2013-09-04 11:30:00,31.68,31.86,31.67,31.86,140700.0,20.8488,20.9673,20.8422,20.9673,140700.0
2013-09-04 12:00:00,31.87,31.9,31.86,31.89,125100.0,20.9738,20.9936,20.9673,20.987,125100.0
2013-09-04 12:30:00,31.89,32.0,31.88,32.0,108900.0,20.987,21.0594,20.9804,21.0594,108900.0
2013-09-04 13:00:00,32.0,32.03,31.96,32.02,109900.0,21.0594,21.0791,21.0331,21.0726,109900.0
2013-09-04 13:30:00,32.02,32.04,31.99,32.03,240800.0,21.0726,21.0857,21.0528,21.0791,240800.0
2013-09-04 14:00:00,32.03,32.06,31.95,31.95,239200.0,21.0791,21.0989,21.0265,21.0265,239200.0
2013-09-04 14:30:00,31.95,31.99,31.94,31.98,107100.0,21.0265,21.0528,21.0199,21.0462,107100.0
2013-09-04 15:00:00,31.98,32.07,31.98,32.07,270100.0,21.0462,21.1055,21.0462,21.1055,270100.0
2013-09-04 15:30:00,32.07,32.1,32.03,32.06,589600.0,21.1055,21.1252,21.0791,21.0989,589600.0
2013-09-05 09:30:00,32.11,32.16,31.9,32.13,230900.0,21.1318,21.1647,20.9936,21.145,230900.0
2013-09-05 10:00:00,32.12,32.16,31.84,31.85,180600.0,21.1384,21.1647,20.9541,20.9607,180600.0
2013-09-05 10:30:00,31.84,31.92,31.77,31.8,150800.0,20.9541,21.0068,20.908,20.9278,150800.0
2013-09-05 11:00:00,31.81,31.88,31.79,31.88,125400.0,20.9344,20.9804,20.9212,20.9804,125400.0
2013-09-05 11:30:00,31.87,31.95,31.83,31.89,156600.0,20.9738,21.0265,20.9475,20.987,156600.0
2013-09-05 12:00:00,31.9,31.92,31.83,31.83,120100.0,20.9936,21.0068,20.9475,20.9475,120100.0
2013-09-05 12:30:00,31.83,31.85,31.8,31.8,47300.0,20.9475,20.9607,20.9278,20.9278,47300.0
2013-09-05 13:00:00,31.8,31.91,31.78,31.89,159600.0,20.9278,21.0002,20.9146,20.987,159600.0
2013-09-05 13:30:00,31.89,31.92,31.87,31.91,74000.0,20.987,21.0068,20.9738,21.0002,74000.0
2013-09-05 14:00:00,31.91,31.97,31.91,31.95,200500.0,21.0002,21.0397,21.0002,21.0265,200500.0
2013-09-05 14:30:00,31.95,31.99,31.94,31.96,107600.0,21.0265,21.0528,21.0199,21.0331,107600.0
2013-09-05 15:00:00,31.96,32.01,31.94,32.0,199200.0,21.0331,21.066,21.0199,21.0594,199200.0
2013-09-05 15:30:00,32.0,32.01,31.95,31.97,374600.0,21.0594,21.066,21.0265,21.0397,374600.0
2013-09-06 09:30:00,32.1,32.68,32.09,32.39,507100.0,21.1252,21.5069,21.1186,21.3161,507100.0
2013-09-06 10:00:00,32.39,32.44,32.21,32.35,288600.0,21.3161,21.349,21.1976,21.2897,288600.0
2013-09-06 10:30:00,32.35,32.36,32.24,32.33,146000.0,21.2897,21.2963,21.2173,21.2766,146000.0
2013-09-06 11:00:00,32.33,32.46,32.32,32.45,198900.0,21.2766,21.3621,21.27,21.3555,198900.0
2013-09-06 11:30:00,32.45,32.52,32.43,32.52,219400.0,21.3555,21.4016,21.3424,21.4016,219400.0
2013-09-06 12:00:00,32.51,32.53,32.5,32.51,105300.0,21.395,21.4082,21.3885,21.395,105300.0
2013-09-06 12:30:00,32.51,32.52,32.47,32.49,106200.0,21.395,21.4016,21.3687,21.3819,106200.0
2013-09-06 13:00:00,32.49,32.52,32.46,32.5,223700.0,21.3819,21.4016,21.3621,21.3885,223700.0
2013-09-06 13:30:00,32.5,32.51,32.38,32.44,261300.0,21.3885,21.395,21.3095,21.349,261300.0
2013-09-06 14:00:00,32.43,32.47,32.39,32.43,89500.0,21.3424,21.3687,21.3161,21.3424,89500.0
2013-09-06 14:30:00,32.43,32.44,32.37,32.38,114900.0,21.3424,21.349,21.3029,21.3095,114900.0
2013-09-06 15:00:00,32.38,32.39,32.27,32.3,190400.0,21.3095,21.3161,21.2371,21.2568,190400.0
2013-09-06 15:30:00,32.31,32.31,32.13,32.15,563900.0,21.2634,21.2634,21.145,21.1581,563900.0
2013-09-09 09:30:00,32.16,32.29,32.0,32.13,131400.0,21.1647,21.2503,21.0594,21.145,131400.0
2013-09-09 10:00:00,32.13,32.32,32.13,32.14,156300.0,21.145,21.27,21.145,21.1515,156300.0
2013-09-09 10:30:00,32.13,32.15,32.07,32.11,76500.0,21.145,21.1581,21.1055,21.1318,76500.0
2013-09-09 11:00:00,32.11,32.13,32.06,32.07,71200.0,21.1318,21.145,21.0989,21.1055,71200.0
2013-09-09 11:30:00,32.07,32.1,32.05,32.08,196900.0,21.1055,21.1252,21.0923,21.112,196900.0
2013-09-09 12:00:00,32.09,32.13,32.05,32.07,224200.0,21.1186,21.145,21.0923,21.1055,224200.0
2013-09-09 12:30:00,32.07,32.09,32.03,32.06,87600.0,21.1055,21.1186,21.0791,21.0989,87600.0
2013-09-09 13:00:00,32.06,32.08,32.04,32.05,76200.0,21.0989,21.112,21.0857,21.0923,76200.0
2013-09-09 13:30:00,32.05,32.07,32.0,32.01,91700.0,21.0923,21.1055,21.0594,21.066,91700.0
2013-09-09 14:00:00,32.02,32.08,32.01,32.08,137400.0,21.0726,21.112,21.066,21.112,137400.0
2013-09-09 14:30:00,32.07,32.08,32.03,32.06,94300.0,21.1055,21.112,21.0791,21.0989,94300.0
2013-09-09 15:00:00,32.05,32.08,32.01,32.05,164100.0,21.0923,21.112,21.066,21.0923,164100.0
2013-09-09 15:30:00,32.06,32.13,32.02,32.13,408000.0,21.0989,21.145,21.0726,21.145,408000.0
2013-09-10 09:30:00,32.26,32.29,32.12,32.23,130700.0,21.2305,21.2503,21.1384,21.2108,130700.0
2013-09-10 10:00:00,32.22,32.26,32.15,32.24,118000.0,21.2042,21.2305,21.1581,21.2173,118000.0
2013-09-10 10:30:00,32.24,32.26,32.13,32.15,142800.0,21.2173,21.2305,21.145,21.1581,142800.0
2013-09-10 11:00:00,32.15,32.17,32.06,32.07,71000.0,21.1581,21.1713,21.0989,21.1055,71000.0
2013-09-10 11:30:00,32.07,32.15,32.02,32.1,81000.0,21.1055,21.1581,21.0726,21.1252,81000.0
2013-09-10 12:00:00,32.09,32.24,32.09,32.23,105500.0,21.1186,21.2173,21.1186,21.2108,105500.0
2013-09-10 12:30:00,32.24,32.29,32.22,32.28,143500.0,21.2173,21.2503,21.2042,21.2437,143500.0
2013-09-10 13:00:00,32.29,32.34,32.27,32.3,175100.0,21.2503,21.2832,21.2371,21.2568,175100.0
2013-09-10 13:30:00,32.31,32.31,32.18,32.18,70400.0,21.2634,21.2634,21.1779,21.1779,70400.0
2013-09-10 14:00:00,32.19,32.3,32.18,32.3,254200.0,21.1844,21.2568,21.1779,21.2568,254200.0
2013-09-10 14:30:00,32.29,32.29,32.22,32.23,98800.0,21.2503,21.2503,21.2042,21.2108,98800.0
2013-09-10 15:00:00,32.23,32.26,32.21,32.23,108200.0,21.2108,21.2305,21.1976,21.2108,108200.0
2013-09-10 15:30:00,32.24,32.32,32.22,32.32,399000.0,21.2173,21.27,21.2042,21.27,399000.0
2013-09-11 09:30:00,32.37,32.41,31.84,32.41,508700.0,21.3029,21.3292,20.9541,21.3292,508700.0
2013-09-11 10:00:00,32.41,32.43,32.08,32.11,283500.0,21.3292,21.3424,21.112,21.1318,283500.0
2013-09-11 10:30:00,32.1,32.15,32.01,32.02,111200.0,21.1252,21.1581,21.066,21.0726,111200.0
2013-09-11 11:00:00,32.02,32.18,32.0,32.17,133800.0,21.0726,21.1779,21.0594,21.1713,133800.0
2013-09-11 11:30:00,32.17,32.25,32.11,32.23,241000.0,21.1713,21.2239,21.1318,21.2108,241000.0
2013-09-11 12:00:00,32.24,32.24,32.08,32.09,130000.0,21.2173,21.2173,21.112,21.1186,130000.0
2013-09-11 12:30:00,32.1,32.18,32.07,32.16,76400.0,21.1252,21.1779,21.1055,21.1647,76400.0
2013-09-11 13:00:00,32.16,32.2,32.02,32.04,124500.0,21.1647,21.191,21.0726,21.0857,124500.0
2013-09-11 13:30:00,32.04,32.06,32.01,32.04,174600.0,21.0857,21.0989,21.066,21.0857,174600.0
2013-09-11 14:00:00,32.05,32.07,31.99,32.0,152600.0,21.0923,21.1055,21.0528,21.0594,152600.0
2013-09-11 14:30:00,32.01,32.06,31.94,31.95,285800.0,21.066,21.0989,21.0199,21.0265,285800.0
2013-09-11 15:00:00,31.96,31.96,31.93,31.95,254200.0,21.0331,21.0331,21.0133,21.0265,254200.0
2013-09-11 15:30:00,31.95,32.04,31.93,32.03,612700.0,21.0265,21.0857,21.0133,21.0791,612700.0
2013-09-12 09:30:00,32.17,32.3,31.91,31.91,189100.0,21.1713,21.2568,21.0002,21.0002,189100.0
2013-09-12 10:00:00,31.91,32.0,31.9,31.92,160000.0,21.0002,21.0594,20.9936,21.0068,160000.0
2013-09-12 10:30:00,31.92,31.95,31.87,31.94,108400.0,21.0068,21.0265,20.9738,21.0199,108400.0
2013-09-12 11:00:00,31.93,31.95,31.86,31.92,111700.0,21.0133,21.0265,20.9673,21.0068,111700.0
2013-09-12 11:30:00,31.92,32.06,31.92,32.0,112900.0,21.0068,21.0989,21.0068,21.0594,112900.0
2013-09-12 12:00:00,31.99,32.07,31.99,32.01,84400.0,21.0528,21.1055,21.0528,21.066,84400.0
2013-09-12 12:30:00,32.0,32.01,31.89,31.94,84700.0,21.0594,21.066,20.987,21.0199,84700.0
2013-09-12 13:00:00,31.94,31.94,31.92,31.94,72500.0,21.0199,21.0199,21.0068,21.0199,72500.0
2013-09-12 13:30:00,31.94,31.94,31.89,31.89,137100.0,21.0199,21.0199,20.987,20.987,137100.0
2013-09-12 14:00:00,31.9,31.9,31.86,31.88,104100.0,20.9936,20.9936,20.9673,20.9804,104100.0
2013-09-12 14:30:00,31.88,31.89,31.78,31.8,187100.0,20.9804,20.987,20.9146,20.9278,187100.0
2013-09-12 15:00:00,31.81,31.82,31.72,31.82,297900.0,20.9344,20.9409,20.8751,20.9409,297900.0
2013-09-12 15:30:00,31.82,31.88,31.77,31.83,376500.0,20.9409,20.9804,20.908,20.9475,376500.0
2013-09-13 09:30:00,31.91,32.04,31.86,32.0,96400.0,21.0002,21.0857,20.9673,21.0594,96400.0
2013-09-13 10:00:00,32.01,32.11,31.99,32.05,154100.0,21.066,21.1318,21.0528,21.0923,154100.0
2013-09-13 10:30:00,32.06,32.16,32.02,32.16,145500.0,21.0989,21.1647,21.0726,21.1647,145500.0
2013-09-13 11:00:00,32.16,32.23,32.13,32.19,107000.0,21.1647,21.2108,21.145,21.1844,107000.0
2013-09-13 11:30:00,32.19,32.25,32.19,32.25,86200.0,21.1844,21.2239,21.1844,21.2239,86200.0
2013-09-13 12:00:00,32.24,32.25,32.14,32.2,179400.0,21.2173,21.2239,21.1515,21.191,179400.0
2013-09-13 12:30:00,32.2,32.27,32.2,32.26,145900.0,21.191,21.2371,21.191,21.2305,145900.0
2013-09-13 13:00:00,32.25,32.27,32.24,32.26,94300.0,21.2239,21.2371,21.2173,21.2305,94300.0
2013-09-13 13:30:00,32.26,32.26,32.18,32.19,131800.0,21.2305,21.2305,21.1779,21.1844,131800.0
2013-09-13 14:00:00,32.19,32.27,32.19,32.25,159200.0,21.1844,21.2371,21.1844,21.2239,159200.0
2013-09-13 14:30:00,32.25,32.28,32.24,32.27,111100.0,21.2239,21.2437,21.2173,21.2371,111100.0
2013-09-13 15:00:00,32.27,32.33,32.27,32.33,162700.0,21.2371,21.2766,21.2371,21.2766,162700.0
2013-09-13 15:30:00,32.32,32.36,32.27,32.33,730400.0,21.27,21.2963,21.2371,21.2766,730400.0
2013-09-16 09:30:00,32.7,32.87,32.37,32.4,290000.0,21.5201,21.632,21.3029,21.3226,290000.0
2013-09-16 10:00:00,32.4,32.5,32.31,32.41,324400.0,21.3226,21.3885,21.2634,21.3292,324400.0
2013-09-16 10:30:00,32.41,32.56,32.35,32.53,275100.0,21.3292,21.4279,21.2897,21.4082,275100.0
2013-09-16 11:00:00,32.53,32.58,32.49,32.56,136000.0,21.4082,21.4411,21.3819,21.4279,136000.0
2013-09-16 11:30:00,32.55,32.72,32.54,32.7,286400.0,21.4214,21.5332,21.4148,21.5201,286400.0
2013-09-16 12:00:00,32.7,32.81,32.7,32.81,260600.0,21.5201,21.5925,21.5201,21.5925,260600.0
2013-09-16 12:30:00,32.8,32.81,32.61,32.62,103300.0,21.5859,21.5925,21.4608,21.4674,103300.0
2013-09-16 13:00:00,32.62,32.66,32.52,32.53,84800.0,21.4674,21.4937,21.4016,21.4082,84800.0
2013-09-16 13:30:00,32.53,32.58,32.46,32.56,208700.0,21.4082,21.4411,21.3621,21.4279,208700.0
2013-09-16 14:00:00,32.57,32.57,32.48,32.55,124300.0,21.4345,21.4345,21.3753,21.4214,124300.0
2013-09-16 14:30:00,32.56,32.56,32.36,32.4,182300.0,21.4279,21.4279,21.2963,21.3226,182300.0
2013-09-16 15:00:00,32.39,32.43,32.35,32.35,149400.0,21.3161,21.3424,21.2897,21.2897,149400.0
2013-09-16 15:30:00,32.34,32.44,32.34,32.43,457800.0,21.2832,21.349,21.2832,21.3424,457800.0
2013-09-17 09:30:00,32.7,33.03,32.7,32.97,628300.0,21.5201,21.7372,21.5201,21.6978,628300.0
2013-09-17 10:00:00,32.97,33.01,32.89,32.94,391000.0,21.6978,21.7241,21.6451,21.678,391000.0
2013-09-17 10:30:00,32.94,32.95,32.69,32.7,366100.0,21.678,21.6846,21.5135,21.5201,366100.0
2013-09-17 11:00:00,32.7,32.7,32.6,32.7,295000.0,21.5201,21.5201,21.4543,21.5201,295000.0
2013-09-17 11:30:00,32.69,32.87,32.69,32.86,143100.0,21.5135,21.632,21.5135,21.6254,143100.0
2013-09-17 12:00:00,32.85,32.85,32.74,32.76,154200.0,21.6188,21.6188,21.5464,21.5596,154200.0
2013-09-17 12:30:00,32.76,32.82,32.73,32.82,184600.0,21.5596,21.599,21.5398,21.599,184600.0
2013-09-17 13:00:00,32.82,32.89,32.81,32.82,150500.0,21.599,21.6451,21.5925,21.599,150500.0
2013-09-17 13:30:00,32.81,32.84,32.73,32.8,190800.0,21.5925,21.6122,21.5398,21.5859,190800.0
2013-09-17 14:00:00,32.8,32.87,32.8,32.85,118900.0,21.5859,21.632,21.5859,21.6188,118900.0
2013-09-17 14:30:00,32.85,32.9,32.83,32.84,143300.0,21.6188,21.6517,21.6056,21.6122,143300.0
2013-09-17 15:00:00,32.84,32.85,32.77,32.79,180900.0,21.6122,21.6188,21.5661,21.5793,180900.0
2013-09-17 15:30:00,32.79,32.83,32.78,32.83,341900.0,21.5793,21.6056,21.5727,21.6056,341900.0
2013-09-18 09:30:00,32.94,33.0,32.73,32.79,214800.0,21.678,21.7175,21.5398,21.5793,214800.0
2013-09-18 10:00:00,32.8,32.92,32.72,32.74,196800.0,21.5859,21.6649,21.5332,21.5464,196800.0
2013-09-18 10:30:00,32.75,32.76,32.64,32.64,180700.0,21.553,21.5596,21.4806,21.4806,180700.0
2013-09-18 11:00:00,32.64,32.74,32.63,32.71,155600.0,21.4806,21.5464,21.474,21.5267,155600.0
2013-09-18 11:30:00,32.72,32.72,32.67,32.7,120200.0,21.5332,21.5332,21.5003,21.5201,120200.0
2013-09-18 12:00:00,32.7,32.77,32.67,32.76,156500.0,21.5201,21.5661,21.5003,21.5596,156500.0
2013-09-18 12:30:00,32.75,32.87,32.75,32.86,165500.0,21.553,21.632,21.553,21.6254,165500.0
2013-09-18 13:00:00,32.86,33.05,32.84,33.01,352100.0,21.6254,21.7504,21.6122,21.7241,352100.0
2013-09-18 13:30:00,33.01,33.07,32.99,33.03,195000.0,21.7241,21.7636,21.7109,21.7372,195000.0
2013-09-18 14:00:00,33.03,33.75,33.03,33.65,612600.0,21.7372,22.2111,21.7372,22.1453,612600.0
2013-09-18 14:30:00,33.65,34.02,33.59,34.02,351100.0,22.1453,22.3888,22.1058,22.3888,351100.0
2013-09-18 15:00:00,34.02,34.03,33.66,33.71,345000.0,22.3888,22.3954,22.1519,22.1848,345000.0
2013-09-18 15:30:00,33.72,33.9,33.72,33.9,682000.0,22.1913,22.3098,22.1913,22.3098,682000.0
2013-09-19 09:30:00,33.87,34.22,33.86,34.16,321700.0,22.2901,22.5204,22.2835,22.4809,321700.0
2013-09-19 10:00:00,34.16,34.16,33.92,33.94,217900.0,22.4809,22.4809,22.323,22.3361,217900.0
2013-09-19 10:30:00,33.95,34.06,33.92,33.98,266900.0,22.3427,22.4151,22.323,22.3625,266900.0
2013-09-19 11:00:00,33.99,34.05,33.97,33.99,333800.0,22.369,22.4085,22.3559,22.369,333800.0
2013-09-19 11:30:00,33.99,34.02,33.9,34.02,148400.0,22.369,22.3888,22.3098,22.3888,148400.0
2013-09-19 12:00:00,34.01,34.03,33.96,34.0,100400.0,22.3822,22.3954,22.3493,22.3756,100400.0
2013-09-19 12:30:00,34.01,34.01,33.84,33.84,178300.0,22.3822,22.3822,22.2703,22.2703,178300.0
2013-09-19 13:00:00,33.84,33.85,33.7,33.78,218500.0,22.2703,22.2769,22.1782,22.2308,218500.0
2013-09-19 13:30:00,33.79,33.8,33.75,33.76,113100.0,22.2374,22.244,22.2111,22.2177,113100.0
2013-09-19 14:00:00,33.76,33.77,33.7,33.72,176800.0,22.2177,22.2242,22.1782,22.1913,176800.0
2013-09-19 14:30:00,33.71,33.77,33.71,33.76,195700.0,22.1848,22.2242,22.1848,22.2177,195700.0
2013-09-19 15:00:00,33.76,33.91,33.75,33.9,266800.0,22.2177,22.3164,22.2111,22.3098,266800.0
2013-09-19 15:30:00,33.9,33.95,33.86,33.89,471500.0,22.3098,22.3427,22.2835,22.3032,471500.0
2013-09-20 09:30:00,33.89,33.96,33.58,33.6,654500.0,22.3032,22.3493,22.0992,22.1124,654500.0
2013-09-20 10:00:00,33.61,33.64,33.38,33.43,179400.0,22.119,22.1387,21.9676,22.0005,179400.0
2013-09-20 10:30:00,33.43,33.51,33.38,33.41,96900.0,22.0005,22.0531,21.9676,21.9873,96900.0
2013-09-20 11:00:00,33.4,33.45,33.32,33.34,72100.0,21.9807,22.0137,21.9281,21.9413,72100.0
2013-09-20 11:30:00,33.35,33.38,33.26,33.27,107100.0,21.9478,21.9676,21.8886,21.8952,107100.0
2013-09-20 12:00:00,33.27,33.34,33.26,33.3,253600.0,21.8952,21.9413,21.8886,21.9149,253600.0
2013-09-20 12:30:00,33.3,33.38,33.29,33.35,142300.0,21.9149,21.9676,21.9084,21.9478,142300.0
2013-09-20 13:00:00,33.35,33.38,33.3,33.34,83600.0,21.9478,21.9676,21.9149,21.9413,83600.0
2013-09-20 13:30:00,33.35,33.35,33.27,33.3,120800.0,21.9478,21.9478,21.8952,21.9149,120800.0
2013-09-20 14:00:00,33.3,33.39,33.27,33.39,112500.0,21.9149,21.9742,21.8952,21.9742,112500.0
2013-09-20 14:30:00,33.4,33.42,33.35,33.4,87100.0,21.9807,21.9939,21.9478,21.9807,87100.0
2013-09-20 15:00:00,33.41,33.42,33.31,33.31,136000.0,21.9873,21.9939,21.9215,21.9215,136000.0
2013-09-20 15:30:00,33.31,33.36,33.25,33.26,664400.0,21.9215,21.9544,21.882,21.8886,664400.0
2013-09-23 09:30:00,33.23,33.39,33.12,33.35,168600.0,21.8689,21.9742,21.7965,21.9478,168600.0
2013-09-23 10:00:00,33.36,33.52,33.3,33.39,204600.0,21.9544,22.0597,21.9149,21.9742,204600.0
2013-09-23 10:30:00,33.39,33.51,33.38,33.45,256200.0,21.9742,22.0531,21.9676,22.0137,256200.0
2013-09-23 11:00:00,33.45,33.55,33.44,33.52,198100.0,22.0137,22.0795,22.0071,22.0597,198100.0
2013-09-23 11:30:00,33.52,33.71,33.5,33.68,106800.0,22.0597,22.1848,22.0466,22.165,106800.0
2013-09-23 12:00:00,33.68,33.77,33.67,33.68,147000.0,22.165,22.2242,22.1584,22.165,147000.0
2013-09-23 12:30:00,33.69,33.69,33.59,33.6,66700.0,22.1716,22.1716,22.1058,22.1124,66700.0
2013-09-23 13:00:00,33.59,33.62,33.52,33.55,66600.0,22.1058,22.1255,22.0597,22.0795,66600.0
2013-09-23 13:30:00,33.55,33.58,33.51,33.58,154300.0,22.0795,22.0992,22.0531,22.0992,154300.0
2013-09-23 14:00:00,33.58,33.73,33.56,33.73,161000.0,22.0992,22.1979,22.086,22.1979,161000.0
2013-09-23 14:30:00,33.72,33.79,33.69,33.78,93000.0,22.1913,22.2374,22.1716,22.2308,93000.0
2013-09-23 15:00:00,33.78,33.78,33.72,33.76,195900.0,22.2308,22.2308,22.1913,22.2177,195900.0
2013-09-23 15:30:00,33.75,33.77,33.71,33.72,589700.0,22.2111,22.2242,22.1848,22.1913,589700.0
2013-09-24 09:30:00,33.66,33.83,33.57,33.65,308800.0,22.1519,22.2637,22.0926,22.1453,308800.0
2013-09-24 10:00:00,33.66,33.73,33.64,33.67,294300.0,22.1519,22.1979,22.1387,22.1584,294300.0
2013-09-24 10:30:00,33.67,33.75,33.64,33.75,227600.0,22.1584,22.2111,22.1387,22.2111,227600.0
2013-09-24 11:00:00,33.75,33.86,33.74,33.86,237000.0,22.2111,22.2835,22.2045,22.2835,237000.0
2013-09-24 11:30:00,33.86,33.89,33.8,33.89,206300.0,22.2835,22.3032,22.244,22.3032,206300.0
2013-09-24 12:00:00,33.88,33.9,33.71,33.72,219800.0,22.2966,22.3098,22.1848,22.1913,219800.0
2013-09-24 12:30:00,33.71,33.8,33.71,33.77,152400.0,22.1848,22.244,22.1848,22.2242,152400.0
2013-09-24 13:00:00,33.76,33.8,33.73,33.79,177400.0,22.2177,22.244,22.1979,22.2374,177400.0
2013-09-24 13:30:00,33.78,33.86,33.78,33.79,191900.0,22.2308,22.2835,22.2308,22.2374,191900.0
2013-09-24 14:00:00,33.8,33.98,33.8,33.95,195000.0,22.244,22.3625,22.244,22.3427,195000.0
2013-09-24 14:30:00,33.95,33.99,33.94,33.95,326600.0,22.3427,22.369,22.3361,22.3427,326600.0
2013-09-24 15:00:00,33.95,34.02,33.94,34.01,423200.0,22.3427,22.3888,22.3361,22.3822,423200.0
2013-09-24 15:30:00,34.02,34.02,33.84,33.88,663900.0,22.3888,22.3888,22.2703,22.2966,663900.0
2013-09-25 09:30:00,33.87,33.99,33.8,33.91,168700.0,22.2901,22.369,22.244,22.3164,168700.0
2013-09-25 10:00:00,33.91,33.93,33.81,33.83,441900.0,22.3164,22.3295,22.2506,22.2637,441900.0
2013-09-25 10:30:00,33.83,33.84,33.59,33.59,236000.0,22.2637,22.2703,22.1058,22.1058,236000.0
2013-09-25 11:00:00,33.59,33.78,33.58,33.75,169500.0,22.1058,22.2308,22.0992,22.2111,169500.0
2013-09-25 11:30:00,33.75,33.8,33.74,33.77,194900.0,22.2111,22.244,22.2045,22.2242,194900.0
2013-09-25 12:00:00,33.78,33.81,33.74,33.77,91100.0,22.2308,22.2506,22.2045,22.2242,91100.0
2013-09-25 12:30:00,33.77,33.77,33.66,33.68,67900.0,22.2242,22.2242,22.1519,22.165,67900.0
2013-09-25 13:00:00,33.68,33.71,33.66,33.67,82900.0,22.165,22.1848,22.1519,22.1584,82900.0
2013-09-25 13:30:00,33.67,33.67,33.56,33.6,212000.0,22.1584,22.1584,22.086,22.1124,212000.0
2013-09-25 14:00:00,33.6,33.62,33.54,33.54,195900.0,22.1124,22.1255,22.0729,22.0729,195900.0
2013-09-25 14:30:00,33.55,33.62,33.54,33.61,193400.0,22.0795,22.1255,22.0729,22.119,193400.0
2013-09-25 15:00:00,33.6,33.71,33.6,33.69,303600.0,22.1124,22.1848,22.1124,22.1716,303600.0
2013-09-25 15:30:00,33.7,33.7,33.55,33.55,599400.0,22.1782,22.1782,22.0795,22.0795,599400.0
2013-09-26 09:30:00,33.54,33.71,33.42,33.57,140700.0,22.0729,22.1848,21.9939,22.0926,140700.0
2013-09-26 10:00:00,33.57,33.59,33.41,33.41,205200.0,22.0926,22.1058,21.9873,21.9873,205200.0
2013-09-26 10:30:00,33.42,33.45,33.36,33.43,163900.0,21.9939,22.0137,21.9544,22.0005,163900.0
2013-09-26 11:00:00,33.44,33.48,33.41,33.48,95500.0,22.0071,22.0334,21.9873,22.0334,95500.0
2013-09-26 11:30:00,33.49,33.51,33.41,33.41,84100.0,22.04,22.0531,21.9873,21.9873,84100.0
2013-09-26 12:00:00,33.42,33.43,33.34,33.35,73200.0,21.9939,22.0005,21.9413,21.9478,73200.0
2013-09-26 12:30:00,33.35,33.4,33.32,33.33,46800.0,21.9478,21.9807,21.9281,21.9347,46800.0
2013-09-26 13:00:00,33.33,33.33,33.29,33.33,90900.0,21.9347,21.9347,21.9084,21.9347,90900.0
2013-09-26 13:30:00,33.33,33.34,33.26,33.28,129200.0,21.9347,21.9413,21.8886,21.9018,129200.0
2013-09-26 14:00:00,33.28,33.3,33.18,33.2,121900.0,21.9018,21.9149,21.836,21.8491,121900.0
2013-09-26 14:30:00,33.2,33.21,33.13,33.15,273600.0,21.8491,21.8557,21.8031,21.8162,273600.0
2013-09-26 15:00:00,33.15,33.2,33.13,33.17,275000.0,21.8162,21.8491,21.8031,21.8294,275000.0
2013-09-26 15:30:00,33.16,33.34,33.16,33.33,361200.0,21.8228,21.9413,21.8228,21.9347,361200.0
2013-09-27 09:30:00,33.19,33.45,33.01,33.03,188200.0,21.8425,22.0137,21.7241,21.7372,188200.0
2013-09-27 10:00:00,33.04,33.12,33.0,33.09,253000.0,21.7438,21.7965,21.7175,21.7767,253000.0
2013-09-27 10:30:00,33.1,33.22,33.1,33.16,405800.0,21.7833,21.8623,21.7833,21.8228,405800.0
2013-09-27 11:00:00,33.16,33.17,33.05,33.06,182300.0,21.8228,21.8294,21.7504,21.757,182300.0
2013-09-27 11:30:00,33.06,33.11,33.03,33.06,107200.0,21.757,21.7899,21.7372,21.757,107200.0
2013-09-27 12:00:00,33.06,33.08,33.03,33.06,154500.0,21.757,21.7702,21.7372,21.757,154500.0
2013-09-27 12:30:00,33.06,33.09,33.0,33.03,273500.0,21.757,21.7767,21.7175,21.7372,273500.0
2013-09-27 13:00:00,33.03,33.06,32.94,32.95,208900.0,21.7372,21.757,21.678,21.6846,208900.0
2013-09-27 13:30:00,32.94,32.94,32.89,32.9,123200.0,21.678,21.678,21.6451,21.6517,123200.0
2013-09-27 14:00:00,32.91,32.93,32.84,32.93,161800.0,21.6583,21.6714,21.6122,21.6714,161800.0
2013-09-27 14:30:00,32.93,33.02,32.91,33.0,80100.0,21.6714,21.7307,21.6583,21.7175,80100.0
2013-09-27 15:00:00,33.0,33.01,32.94,32.97,154400.0,21.7175,21.7241,21.678,21.6978,154400.0
2013-09-27 15:30:00,32.97,33.07,32.95,33.03,391100.0,21.6978,21.7636,21.6846,21.7372,391100.0
2013-09-30 09:30:00,32.98,33.15,32.79,32.81,157400.0,21.7043,21.8162,21.5793,21.5925,157400.0
2013-09-30 10:00:00,32.81,32.97,32.78,32.95,140600.0,21.5925,21.6978,21.5727,21.6846,140600.0
2013-09-30 10:30:00,32.94,33.04,32.91,32.92,117000.0,21.678,21.7438,21.6583,21.6649,117000.0
2013-09-30 11:00:00,32.93,32.94,32.75,32.75,155400.0,21.6714,21.678,21.553,21.553,155400.0
2013-09-30 11:30:00,32.76,32.84,32.75,32.82,160200.0,21.5596,21.6122,21.553,21.599,160200.0
2013-09-30 12:00:00,32.82,32.83,32.78,32.81,100800.0,21.599,21.6056,21.5727,21.5925,100800.0
2013-09-30 12:30:00,32.8,32.81,32.72,32.74,115300.0,21.5859,21.5925,21.5332,21.5464,115300.0
2013-09-30 13:00:00,32.74,32.81,32.73,32.73,203200.0,21.5464,21.5925,21.5398,21.5398,203200.0
2013-09-30 13:30:00,32.73,32.86,32.73,32.84,190800.0,21.5398,21.6254,21.5398,21.6122,190800.0
2013-09-30 14:00:00,32.83,32.9,32.81,32.89,216200.0,21.6056,21.6517,21.5925,21.6451,216200.0
2013-09-30 14:30:00,32.88,33.01,32.88,32.97,177800.0,21.6385,21.7241,21.6385,21.6978,177800.0
2013-09-30 15:00:00,32.97,32.98,32.86,32.88,256100.0,21.6978,21.7043,21.6254,21.6385,256100.0
2013-09-30 15:30:00,32.88,32.95,32.84,32.94,618500.0,21.6385,21.6846,21.6122,21.678,618500.0
2013-10-01 09:30:00,33.45,33.45,33.07,33.17,468300.0,22.0137,22.0137,21.7636,21.8294,468300.0
2013-10-01 10:00:00,33.18,33.3,33.16,33.28,268500.0,21.836,21.9149,21.8228,21.9018,268500.0
2013-10-01 10:30:00,33.28,33.33,33.26,33.3,139200.0,21.9018,21.9347,21.8886,21.9149,139200.0
2013-10-01 11:00:00,33.3,33.34,33.29,33.32,84800.0,21.9149,21.9413,21.9084,21.9281,84800.0
2013-10-01 11:30:00,33.32,33.36,33.28,33.29,87100.0,21.9281,21.9544,21.9018,21.9084,87100.0
2013-10-01 12:00:00,33.28,33.3,33.23,33.26,63100.0,21.9018,21.9149,21.8689,21.8886,63100.0
2013-10-01 12:30:00,33.25,33.26,33.18,33.18,113200.0,21.882,21.8886,21.836,21.836,113200.0
2013-10-01 13:00:00,33.17,33.19,33.14,33.15,78500.0,21.8294,21.8425,21.8096,21.8162,78500.0
2013-10-01 13:30:00,33.15,33.18,33.13,33.17,93500.0,21.8162,21.836,21.8031,21.8294,93500.0
2013-10-01 14:00:00,33.17,33.18,33.11,33.13,92200.0,21.8294,21.836,21.7899,21.8031,92200.0
2013-10-01 14:30:00,33.13,33.15,33.09,33.14,131800.0,21.8031,21.8162,21.7767,21.8096,131800.0
2013-10-01 15:00:00,33.13,33.15,33.1,33.11,178100.0,21.8031,21.8162,21.7833,21.7899,178100.0
2013-10-01 15:30:00,33.11,33.23,33.1,33.22,344800.0,21.7899,21.8689,21.7833,21.8623,344800.0
2013-10-02 09:30:00,33.11,33.14,32.85,32.91,263000.0,21.7899,21.8096,21.6188,21.6583,263000.0
2013-10-02 10:00:00,32.91,33.05,32.83,32.9,247100.0,21.6583,21.7504,21.6056,21.6517,247100.0
2013-10-02 10:30:00,32.9,32.92,32.82,32.85,182900.0,21.6517,21.6649,21.599,21.6188,182900.0
2013-10-02 11:00:00,32.85,32.98,32.84,32.96,135000.0,21.6188,21.7043,21.6122,21.6912,135000.0
2013-10-02 11:30:00,32.97,33.01,32.92,33.0,121000.0,21.6978,21.7241,21.6649,21.7175,121000.0
2013-10-02 12:00:00,33.0,33.1,32.99,33.08,221100.0,21.7175,21.7833,21.7109,21.7702,221100.0
2013-10-02 12:30:00,33.08,33.2,33.07,33.19,58900.0,21.7702,21.8491,21.7636,21.8425,58900.0
2013-10-02 13:00:00,33.19,33.31,33.17,33.3,109300.0,21.8425,21.9215,21.8294,21.9149,109300.0
2013-10-02 13:30:00,33.3,33.36,33.22,33.22,239500.0,21.9149,21.9544,21.8623,21.8623,239500.0
2013-10-02 14:00:00,33.21,33.25,33.13,33.23,174000.0,21.8557,21.882,21.8031,21.8689,174000.0
2013-10-02 14:30:00,33.22,33.3,33.21,33.24,158500.0,21.8623,21.9149,21.8557,21.8755,158500.0
2013-10-02 15:00:00,33.24,33.3,33.22,33.23,165900.0,21.8755,21.9149,21.8623,21.8689,165900.0
2013-10-02 15:30:00,33.23,33.39,33.23,33.37,629200.0,21.8689,21.9742,21.8689,21.961,629200.0
2013-10-03 09:30:00,33.19,33.26,32.89,32.96,318200.0,21.8425,21.8886,21.6451,21.6912,318200.0
2013-10-03 10:00:00,32.95,32.95,32.72,32.82,341700.0,21.6846,21.6846,21.5332,21.599,341700.0
2013-10-03 10:30:00,32.82,32.87,32.77,32.8,269500.0,21.599,21.632,21.5661,21.5859,269500.0
2013-10-03 11:00:00,32.79,32.81,32.71,32.71,224200.0,21.5793,21.5925,21.5267,21.5267,224200.0
2013-10-03 11:30:00,32.71,32.83,32.69,32.8,191400.0,21.5267,21.6056,21.5135,21.5859,191400.0
2013-10-03 12:00:00,32.79,32.81,32.73,32.75,77800.0,21.5793,21.5925,21.5398,21.553,77800.0
2013-10-03 12:30:00,32.75,32.86,32.72,32.82,171800.0,21.553,21.6254,21.5332,21.599,171800.0
2013-10-03 13:00:00,32.81,32.92,32.78,32.9,150800.0,21.5925,21.6649,21.5727,21.6517,150800.0
2013-10-03 13:30:00,32.9,33.01,32.9,32.98,182600.0,21.6517,21.7241,21.6517,21.7043,182600.0
2013-10-03 14:00:00,32.98,32.98,32.75,32.81,170000.0,21.7043,21.7043,21.553,21.5925,170000.0
2013-10-03 14:30:00,32.81,32.94,32.74,32.92,251900.0,21.5925,21.678,21.5464,21.6649,251900.0
2013-10-03 15:00:00,32.91,33.0,32.88,33.0,226100.0,21.6583,21.7175,21.6385,21.7175,226100.0
2013-10-03 15:30:00,32.99,33.01,32.88,32.89,389500.0,21.7109,21.7241,21.6385,21.6451,389500.0
2013-10-04 09:30:00,32.91,33.05,32.87,32.99,103000.0,21.6583,21.7504,21.632,21.7109,103000.0
2013-10-04 10:00:00,33.01,33.03,32.91,32.96,123400.0,21.7241,21.7372,21.6583,21.6912,123400.0
2013-10-04 10:30:00,32.96,33.07,32.9,32.9,93800.0,21.6912,21.7636,21.6517,21.6517,93800.0
2013-10-04 11:00:00,32.91,32.91,32.76,32.82,64500.0,21.6583,21.6583,21.5596,21.599,64500.0
2013-10-04 11:30:00,32.82,32.91,32.82,32.87,93100.0,21.599,21.6583,21.599,21.632,93100.0
2013-10-04 12:00:00,32.87,32.92,32.84,32.9,75700.0,21.632,21.6649,21.6122,21.6517,75700.0
2013-10-04 12:30:00,32.91,32.95,32.89,32.9,62400.0,21.6583,21.6846,21.6451,21.6517,62400.0
2013-10-04 13:00:00,32.89,32.94,32.84,32.85,71500.0,21.6451,21.678,21.6122,21.6188,71500.0
2013-10-04 13:30:00,32.86,32.88,32.8,32.81,73400.0,21.6254,21.6385,21.5859,21.5925,73400.0
2013-10-04 14:00:00,32.82,32.92,32.82,32.9,84600.0,21.599,21.6649,21.599,21.6517,84600.0
2013-10-04 14:30:00,32.9,32.97,32.87,32.91,82300.0,21.6517,21.6978,21.632,21.6583,82300.0
2013-10-04 15:00:00,32.91,32.98,32.91,32.95,197500.0,21.6583,21.7043,21.6583,21.6846,197500.0
2013-10-04 15:30:00,32.95,32.95,32.86,32.91,455700.0,21.6846,21.6846,21.6254,21.6583,455700.0
2013-10-07 09:30:00,32.75,32.79,32.6,32.65,135200.0,21.553,21.5793,21.4543,21.4872,135200.0
2013-10-07 10:00:00,32.65,32.91,32.63,32.9,93000.0,21.4872,21.6583,21.474,21.6517,93000.0
2013-10-07 10:30:00,32.91,32.98,32.88,32.96,106700.0,21.6583,21.7043,21.6385,21.6912,106700.0
2013-10-07 11:00:00,32.97,33.01,32.89,32.89,99700.0,21.6978,21.7241,21.6451,21.6451,99700.0
2013-10-07 11:30:00,32.88,32.93,32.87,32.87,102100.0,21.6385,21.6714,21.632,21.632,102100.0
2013-10-07 12:00:00,32.87,32.87,32.83,32.84,46300.0,21.632,21.632,21.6056,21.6122,46300.0
2013-10-07 12:30:00,32.84,32.89,32.8,32.84,52900.0,21.6122,21.6451,21.5859,21.6122,52900.0
2013-10-07 13:00:00,32.85,32.91,32.84,32.84,44900.0,21.6188,21.6583,21.6122,21.6122,44900.0
2013-10-07 13:30:00,32.85,32.87,32.78,32.85,49400.0,21.6188,21.632,21.5727,21.6188,49400.0
2013-10-07 14:00:00,32.86,32.92,32.84,32.87,91000.0,21.6254,21.6649,21.6122,21.632,91000.0
2013-10-07 14:30:00,32.87,32.92,32.86,32.91,86900.0,21.632,21.6649,21.6254,21.6583,86900.0
2013-10-07 15:00:00,32.91,32.95,32.83,32.83,105700.0,21.6583,21.6846,21.6056,21.6056,105700.0
2013-10-07 15:30:00,32.83,32.86,32.72,32.72,325900.0,21.6056,21.6254,21.5332,21.5332,325900.0
2013-10-08 09:30:00,32.71,32.86,32.67,32.77,122300.0,21.5267,21.6254,21.5003,21.5661,122300.0
2013-10-08 10:00:00,32.79,33.03,32.76,33.03,139600.0,21.5793,21.7372,21.5596,21.7372,139600.0
2013-10-08 10:30:00,33.04,33.23,33.03,33.19,194300.0,21.7438,21.8689,21.7372,21.8425,194300.0
2013-10-08 11:00:00,33.19,33.2,33.1,33.12,114300.0,21.8425,21.8491,21.7833,21.7965,114300.0
2013-10-08 11:30:00,33.11,33.18,33.1,33.14,81700.0,21.7899,21.836,21.7833,21.8096,81700.0
2013-10-08 12:00:00,33.15,33.25,33.11,33.23,80300.0,21.8162,21.882,21.7899,21.8689,80300.0
2013-10-08 12:30:00,33.22,33.27,33.14,33.26,80900.0,21.8623,21.8952,21.8096,21.8886,80900.0
2013-10-08 13:00:00,33.27,33.27,33.14,33.14,104200.0,21.8952,21.8952,21.8096,21.8096,104200.0
2013-10-08 13:30:00,33.15,33.16,33.04,33.09,159900.0,21.8162,21.8228,21.7438,21.7767,159900.0
2013-10-08 14:00:00,33.09,33.09,33.0,33.05,247000.0,21.7767,21.7767,21.7175,21.7504,247000.0
2013-10-08 14:30:00,33.06,33.07,32.98,33.02,181200.0,21.757,21.7636,21.7043,21.7307,181200.0
2013-10-08 15:00:00,33.02,33.1,32.99,33.05,126700.0,21.7307,21.7833,21.7109,21.7504,126700.0
2013-10-08 15:30:00,33.05,33.12,32.99,32.99,419500.0,21.7504,21.7965,21.7109,21.7109,419500.0
2013-10-09 09:30:00,33.05,33.41,32.98,33.39,159300.0,21.7504,21.9873,21.7043,21.9742,159300.0
2013-10-09 10:00:00,33.38,33.61,33.32,33.5,360900.0,21.9676,22.119,21.9281,22.0466,360900.0
2013-10-09 10:30:00,33.5,33.59,33.36,33.42,218400.0,22.0466,22.1058,21.9544,21.9939,218400.0
2013-10-09 11:00:00,33.42,33.46,33.29,33.3,88000.0,21.9939,22.0202,21.9084,21.9149,88000.0
2013-10-09 11:30:00,33.31,33.42,33.27,33.37,99200.0,21.9215,21.9939,21.8952,21.961,99200.0
2013-10-09 12:00:00,33.37,33.41,33.29,33.29,94100.0,21.961,21.9873,21.9084,21.9084,94100.0
2013-10-09 12:30:00,33.29,33.32,33.25,33.26,57900.0,21.9084,21.9281,21.882,21.8886,57900.0
2013-10-09 13:00:00,33.25,33.3,33.24,33.27,112100.0,21.882,21.9149,21.8755,21.8952,112100.0
2013-10-09 13:30:00,33.27,33.33,33.23,33.26,80900.0,21.8952,21.9347,21.8689,21.8886,80900.0
2013-10-09 14:00:00,33.25,33.37,33.22,33.31,91100.0,21.882,21.961,21.8623,21.9215,91100.0
2013-10-09 14:30:00,33.3,33.36,33.28,33.31,78100.0,21.9149,21.9544,21.9018,21.9215,78100.0
2013-10-09 15:00:00,33.3,33.33,33.27,33.28,123800.0,21.9149,21.9347,21.8952,21.9018,123800.0
2013-10-09 15:30:00,33.28,33.3,33.17,33.22,385900.0,21.9018,21.9149,21.8294,21.8623,385900.0
2013-10-10 09:30:00,33.44,33.48,33.25,33.38,182700.0,22.0071,22.0334,21.882,21.9676,182700.0
2013-10-10 10:00:00,33.37,33.37,33.17,33.24,132300.0,21.961,21.961,21.8294,21.8755,132300.0
2013-10-10 10:30:00,33.24,33.25,33.13,33.15,107100.0,21.8755,21.882,21.8031,21.8162,107100.0
2013-10-10 11:00:00,33.15,33.26,33.11,33.25,114300.0,21.8162,21.8886,21.7899,21.882,114300.0
2013-10-10 11:30:00,33.26,33.52,33.25,33.47,135300.0,21.8886,22.0597,21.882,22.0268,135300.0
2013-10-10 12:00:00,33.46,33.48,33.3,33.3,97100.0,22.0202,22.0334,21.9149,21.9149,97100.0
2013-10-10 12:30:00,33.31,33.36,33.31,33.35,49100.0,21.9215,21.9544,21.9215,21.9478,49100.0
2013-10-10 13:00:00,33.36,33.43,33.35,33.43,87900.0,21.9544,22.0005,21.9478,22.0005,87900.0
2013-10-10 13:30:00,33.42,33.54,33.41,33.52,55600.0,21.9939,22.0729,21.9873,22.0597,55600.0
2013-10-10 14:00:00,33.52,33.54,33.47,33.52,89800.0,22.0597,22.0729,22.0268,22.0597,89800.0
2013-10-10 14:30:00,33.52,33.6,33.5,33.55,109600.0,22.0597,22.1124,22.0466,22.0795,109600.0
2013-10-10 15:00:00,33.57,33.78,33.56,33.72,180500.0,22.0926,22.2308,22.086,22.1913,180500.0
2013-10-10 15:30:00,33.72,33.78,33.65,33.77,456800.0,22.1913,22.2308,22.1453,22.2242,456800.0
2013-10-11 09:30:00,33.75,33.85,33.64,33.83,147100.0,22.2111,22.2769,22.1387,22.2637,147100.0
2013-10-11 10:00:00,33.82,33.94,33.77,33.92,141500.0,22.2572,22.3361,22.2242,22.323,141500.0
2013-10-11 10:30:00,33.92,33.96,33.88,33.91,108200.0,22.323,22.3493,22.2966,22.3164,108200.0
2013-10-11 11:00:00,33.91,33.95,33.8,33.83,111900.0,22.3164,22.3427,22.244,22.2637,111900.0
2013-10-11 11:30:00,33.83,33.86,33.8,33.8,139300.0,22.2637,22.2835,22.244,22.244,139300.0
2013-10-11 12:00:00,33.8,33.93,33.8,33.89,74200.0,22.244,22.3295,22.244,22.3032,74200.0
2013-10-11 12:30:00,33.88,33.88,33.81,33.84,59100.0,22.2966,22.2966,22.2506,22.2703,59100.0
2013-10-11 13:00:00,33.84,33.87,33.79,33.83,65100.0,22.2703,22.2901,22.2374,22.2637,65100.0
2013-10-11 13:30:00,33.83,33.85,33.76,33.85,58000.0,22.2637,22.2769,22.2177,22.2769,58000.0
2013-10-11 14:00:00,33.85,33.87,33.83,33.84,36100.0,22.2769,22.2901,22.2637,22.2703,36100.0
2013-10-11 14:30:00,33.84,33.88,33.81,33.84,53300.0,22.2703,22.2966,22.2506,22.2703,53300.0
2013-10-11 15:00:00,33.84,33.84,33.78,33.8,79400.0,22.2703,22.2703,22.2308,22.244,79400.0
2013-10-11 15:30:00,33.81,33.91,33.76,33.91,305800.0,22.2506,22.3164,22.2177,22.3164,305800.0
2013-10-14 09:30:00,33.83,33.86,33.36,33.37,158500.0,22.2637,22.2835,21.9544,21.961,158500.0
2013-10-14 10:00:00,33.37,33.55,33.22,33.42,255400.0,21.961,22.0795,21.8623,21.9939,255400.0
2013-10-14 10:30:00,33.42,33.42,33.27,33.33,131700.0,21.9939,21.9939,21.8952,21.9347,131700.0
2013-10-14 11:00:00,33.34,33.43,33.33,33.39,116300.0,21.9413,22.0005,21.9347,21.9742,116300.0
2013-10-14 11:30:00,33.39,33.59,33.38,33.59,109200.0,21.9742,22.1058,21.9676,22.1058,109200.0
2013-10-14 12:00:00,33.59,33.63,33.35,33.41,163200.0,22.1058,22.1321,21.9478,21.9873,163200.0
2013-10-14 12:30:00,33.42,33.5,33.41,33.45,45700.0,21.9939,22.0466,21.9873,22.0137,45700.0
2013-10-14 13:00:00,33.45,33.59,33.42,33.55,142000.0,22.0137,22.1058,21.9939,22.0795,142000.0
2013-10-14 13:30:00,33.56,33.65,33.55,33.58,101500.0,22.086,22.1453,22.0795,22.0992,101500.0
2013-10-14 14:00:00,33.58,33.67,33.53,33.6,112900.0,22.0992,22.1584,22.0663,22.1124,112900.0
2013-10-14 14:30:00,33.59,33.62,33.42,33.53,171700.0,22.1058,22.1255,21.9939,22.0663,171700.0
2013-10-14 15:00:00,33.53,33.68,33.5,33.67,135400.0,22.0663,22.165,22.0466,22.1584,135400.0
2013-10-14 15:30:00,33.67,33.75,33.66,33.74,400400.0,22.1584,22.2111,22.1519,22.2045,400400.0
2013-10-15 09:30:00,33.63,33.71,33.44,33.49,105100.0,22.1321,22.1848,22.0071,22.04,105100.0
2013-10-15 10:00:00,33.49,33.67,33.42,33.6,107300.0,22.04,22.1584,21.9939,22.1124,107300.0
2013-10-15 10:30:00,33.6,33.65,33.53,33.65,240700.0,22.1124,22.1453,22.0663,22.1453,240700.0
2013-10-15 11:00:00,33.64,33.8,33.64,33.7,221400.0,22.1387,22.244,22.1387,22.1782,221400.0
2013-10-15 11:30:00,33.7,33.7,33.51,33.58,75200.0,22.1782,22.1782,22.0531,22.0992,75200.0
2013-10-15 12:00:00,33.58,33.65,33.52,33.52,59700.0,22.0992,22.1453,22.0597,22.0597,59700.0
2013-10-15 12:30:00,33.51,33.57,33.48,33.51,72900.0,22.0531,22.0926,22.0334,22.0531,72900.0
2013-10-15 13:00:00,33.51,33.51,33.34,33.34,86000.0,22.0531,22.0531,21.9413,21.9413,86000.0
2013-10-15 13:30:00,33.34,33.46,33.32,33.41,62800.0,21.9413,22.0202,21.9281,21.9873,62800.0
2013-10-15 14:00:00,33.42,33.44,33.3,33.33,116700.0,21.9939,22.0071,21.9149,21.9347,116700.0
2013-10-15 14:30:00,33.33,33.37,33.22,33.36,308100.0,21.9347,21.961,21.8623,21.9544,308100.0
2013-10-15 15:00:00,33.36,33.45,33.3,33.31,341100.0,21.9544,22.0137,21.9149,21.9215,341100.0
2013-10-15 15:30:00,33.31,33.33,33.25,33.29,434700.0,21.9215,21.9347,21.882,21.9084,434700.0
2013-10-16 09:30:00,33.49,33.63,33.36,33.52,163800.0,22.04,22.1321,21.9544,22.0597,163800.0
2013-10-16 10:00:00,33.5,33.57,33.41,33.44,221500.0,22.0466,22.0926,21.9873,22.0071,221500.0
2013-10-16 10:30:00,33.45,33.46,33.38,33.41,206500.0,22.0137,22.0202,21.9676,21.9873,206500.0
2013-10-16 11:00:00,33.42,33.44,33.3,33.32,168100.0,21.9939,22.0071,21.9149,21.9281,168100.0
2013-10-16 11:30:00,33.33,33.41,33.32,33.4,99100.0,21.9347,21.9873,21.9281,21.9807,99100.0
2013-10-16 12:00:00,33.4,33.41,33.3,33.3,335000.0,21.9807,21.9873,21.9149,21.9149,335000.0
2013-10-16 12:30:00,33.3,33.33,33.21,33.23,184400.0,21.9149,21.9347,21.8557,21.8689,184400.0
2013-10-16 13:00:00,33.24,33.27,33.13,33.26,243600.0,21.8755,21.8952,21.8031,21.8886,243600.0
2013-10-16 13:30:00,33.26,33.36,33.26,33.32,106000.0,21.8886,21.9544,21.8886,21.9281,106000.0
2013-10-16 14:00:00,33.32,33.37,33.21,33.22,176700.0,21.9281,21.961,21.8557,21.8623,176700.0
2013-10-16 14:30:00,33.21,33.24,33.01,33.01,264800.0,21.8557,21.8755,21.7241,21.7241,264800.0
2013-10-16 15:00:00,33.02,33.2,32.9,33.2,743800.0,21.7307,21.8491,21.6517,21.8491,743800.0
2013-10-16 15:30:00,33.2,33.39,33.19,33.38,672500.0,21.8491,21.9742,21.8425,21.9676,672500.0
2013-10-17 09:30:00,33.29,33.34,33.06,33.1,191800.0,21.9084,21.9413,21.757,21.7833,191800.0
2013-10-17 10:00:00,33.12,33.38,33.06,33.34,213200.0,21.7965,21.9676,21.757,21.9413,213200.0
2013-10-17 10:30:00,33.35,33.53,33.34,33.38,182000.0,21.9478,22.0663,21.9413,21.9676,182000.0
2013-10-17 11:00:00,33.38,33.58,33.37,33.57,162300.0,21.9676,22.0992,21.961,22.0926,162300.0
2013-10-17 11:30:00,33.57,33.71,33.54,33.63,199000.0,22.0926,22.1848,22.0729,22.1321,199000.0
2013-10-17 12:00:00,33.64,33.77,33.63,33.74,217400.0,22.1387,22.2242,22.1321,22.2045,217400.0
2013-10-17 12:30:00,33.74,33.84,33.72,33.82,169300.0,22.2045,22.2703,22.1913,22.2572,169300.0
2013-10-17 13:00:00,33.82,33.82,33.62,33.67,175400.0,22.2572,22.2572,22.1255,22.1584,175400.0
2013-10-17 13:30:00,33.66,33.77,33.65,33.71,106800.0,22.1519,22.2242,22.1453,22.1848,106800.0
2013-10-17 14:00:00,33.71,33.8,33.68,33.73,143200.0,22.1848,22.244,22.165,22.1979,143200.0
2013-10-17 14:30:00,33.73,33.86,33.71,33.86,290800.0,22.1979,22.2835,22.1848,22.2835,290800.0
2013-10-17 15:00:00,33.86,33.89,33.81,33.85,218500.0,22.2835,22.3032,22.2506,22.2769,218500.0
2013-10-17 15:30:00,33.85,34.0,33.83,33.93,490700.0,22.2769,22.3756,22.2637,22.3295,490700.0
2013-10-18 09:30:00,33.97,34.14,33.88,34.0,340900.0,22.3559,22.4677,22.2966,22.3756,340900.0
2013-10-18 10:00:00,34.0,34.09,33.93,33.97,185500.0,22.3756,22.4348,22.3295,22.3559,185500.0
2013-10-18 10:30:00,33.97,33.98,33.8,33.86,99900.0,22.3559,22.3625,22.244,22.2835,99900.0
2013-10-18 11:00:00,33.85,33.97,33.81,33.97,75700.0,22.2769,22.3559,22.2506,22.3559,75700.0
2013-10-18 11:30:00,33.96,34.0,33.93,33.95,137200.0,22.3493,22.3756,22.3295,22.3427,137200.0
2013-10-18 12:00:00,33.94,33.97,33.85,33.9,154600.0,22.3361,22.3559,22.2769,22.3098,154600.0
2013-10-18 12:30:00,33.9,33.93,33.82,33.83,71800.0,22.3098,22.3295,22.2572,22.2637,71800.0
2013-10-18 13:00:00,33.82,33.93,33.82,33.9,145800.0,22.2572,22.3295,22.2572,22.3098,145800.0
2013-10-18 13:30:00,33.91,33.94,33.86,33.94,92900.0,22.3164,22.3361,22.2835,22.3361,92900.0
2013-10-18 14:00:00,33.94,33.98,33.9,33.94,76300.0,22.3361,22.3625,22.3098,22.3361,76300.0
2013-10-18 14:30:00,33.95,33.98,33.9,33.9,105200.0,22.3427,22.3625,22.3098,22.3098,105200.0
2013-10-18 15:00:00,33.9,33.95,33.83,33.85,197700.0,22.3098,22.3427,22.2637,22.2769,197700.0
2013-10-18 15:30:00,33.86,33.93,33.84,33.9,377000.0,22.2835,22.3295,22.2703,22.3098,377000.0
2013-10-21 09:30:00,33.89,33.91,33.6,33.63,145300.0,22.3032,22.3164,22.1124,22.1321,145300.0
2013-10-21 10:00:00,33.61,33.79,33.56,33.63,215900.0,22.119,22.2374,22.086,22.1321,215900.0
2013-10-21 10:30:00,33.63,33.72,33.57,33.61,174300.0,22.1321,22.1913,22.0926,22.119,174300.0
2013-10-21 11:00:00,33.62,33.66,33.54,33.64,82000.0,22.1255,22.1519,22.0729,22.1387,82000.0
2013-10-21 11:30:00,33.65,33.68,33.63,33.64,83400.0,22.1453,22.165,22.1321,22.1387,83400.0
2013-10-21 12:00:00,33.64,33.73,33.62,33.68,78000.0,22.1387,22.1979,22.1255,22.165,78000.0
2013-10-21 12:30:00,33.68,33.71,33.62,33.64,65300.0,22.165,22.1848,22.1255,22.1387,65300.0
2013-10-21 13:00:00,33.65,33.71,33.61,33.61,53200.0,22.1453,22.1848,22.119,22.119,53200.0
2013-10-21 13:30:00,33.61,33.64,33.58,33.64,65100.0,22.119,22.1387,22.0992,22.1387,65100.0
2013-10-21 14:00:00,33.64,33.65,33.58,33.59,121300.0,22.1387,22.1453,22.0992,22.1058,121300.0
2013-10-21 14:30:00,33.6,33.61,33.52,33.53,138600.0,22.1124,22.119,22.0597,22.0663,138600.0
2013-10-21 15:00:00,33.53,33.59,33.51,33.55,194800.0,22.0663,22.1058,22.0531,22.0795,194800.0
2013-10-21 15:30:00,33.55,33.71,33.52,33.7,444400.0,22.0795,22.1848,22.0597,22.1782,444400.0
2013-10-22 09:30:00,33.75,34.02,33.64,33.89,203500.0,22.2111,22.3888,22.1387,22.3032,203500.0
2013-10-22 10:00:00,33.89,34.05,33.89,34.03,225900.0,22.3032,22.4085,22.3032,22.3954,225900.0
2013-10-22 10:30:00,34.04,34.23,34.03,34.13,221300.0,22.4019,22.527,22.3954,22.4612,221300.0
2013-10-22 11:00:00,34.13,34.13,33.97,34.1,173300.0,22.4612,22.4612,22.3559,22.4414,173300.0
2013-10-22 11:30:00,34.1,34.16,34.01,34.11,123000.0,22.4414,22.4809,22.3822,22.448,123000.0
2013-10-22 12:00:00,34.12,34.15,33.99,34.05,150500.0,22.4546,22.4743,22.369,22.4085,150500.0
2013-10-22 12:30:00,34.05,34.27,34.05,34.25,185300.0,22.4085,22.5533,22.4085,22.5401,185300.0
2013-10-22 13:00:00,34.27,34.35,34.24,34.29,143500.0,22.5533,22.6059,22.5336,22.5665,143500.0
2013-10-22 13:30:00,34.29,34.37,34.27,34.35,105700.0,22.5665,22.6191,22.5533,22.6059,105700.0
2013-10-22 14:00:00,34.35,34.37,34.27,34.29,119000.0,22.6059,22.6191,22.5533,22.5665,119000.0
2013-10-22 14:30:00,34.29,34.33,34.22,34.22,154800.0,22.5665,22.5928,22.5204,22.5204,154800.0
2013-10-22 15:00:00,34.23,34.3,34.2,34.26,231400.0,22.527,22.573,22.5072,22.5467,231400.0
2013-10-22 15:30:00,34.26,34.29,34.19,34.27,681500.0,22.5467,22.5665,22.5007,22.5533,681500.0
2013-10-23 09:30:00,34.24,34.43,34.12,34.4,229200.0,22.5336,22.6586,22.4546,22.6389,229200.0
2013-10-23 10:00:00,34.4,34.55,34.35,34.39,193800.0,22.6389,22.7376,22.6059,22.6323,193800.0
2013-10-23 10:30:00,34.39,34.47,34.27,34.3,135200.0,22.6323,22.6849,22.5533,22.573,135200.0
2013-10-23 11:00:00,34.31,34.45,34.3,34.4,288400.0,22.5796,22.6718,22.573,22.6389,288400.0
2013-10-23 11:30:00,34.39,34.44,34.25,34.26,199400.0,22.6323,22.6652,22.5401,22.5467,199400.0
2013-10-23 12:00:00,34.26,34.26,34.16,34.18,112000.0,22.5467,22.5467,22.4809,22.4941,112000.0
2013-10-23 12:30:00,34.19,34.2,34.09,34.13,148100.0,22.5007,22.5072,22.4348,22.4612,148100.0
2013-10-23 13:00:00,34.13,34.24,34.06,34.21,192700.0,22.4612,22.5336,22.4151,22.5138,192700.0
2013-10-23 13:30:00,34.22,34.22,34.08,34.13,130300.0,22.5204,22.5204,22.4283,22.4612,130300.0
2013-10-23 14:00:00,34.13,34.19,34.11,34.15,85600.0,22.4612,22.5007,22.448,22.4743,85600.0
2013-10-23 14:30:00,34.14,34.27,34.14,34.18,126800.0,22.4677,22.5533,22.4677,22.4941,126800.0
2013-10-23 15:00:00,34.18,34.21,34.04,34.04,172600.0,22.4941,22.5138,22.4019,22.4019,172600.0
2013-10-23 15:30:00,34.04,34.07,34.0,34.05,489200.0,22.4019,22.4217,22.3756,22.4085,489200.0
2013-10-24 09:30:00,34.05,34.17,33.84,33.87,113600.0,22.4085,22.4875,22.2703,22.2901,113600.0
2013-10-24 10:00:00,33.89,33.95,33.85,33.86,205800.0,22.3032,22.3427,22.2769,22.2835,205800.0
2013-10-24 10:30:00,33.86,34.0,33.86,33.99,105200.0,22.2835,22.3756,22.2835,22.369,105200.0
2013-10-24 11:00:00,33.99,34.01,33.92,33.98,144100.0,22.369,22.3822,22.323,22.3625,144100.0
2013-10-24 11:30:00,33.97,33.98,33.93,33.94,52000.0,22.3559,22.3625,22.3295,22.3361,52000.0
2013-10-24 12:00:00,33.94,33.97,33.85,33.86,58500.0,22.3361,22.3559,22.2769,22.2835,58500.0
2013-10-24 12:30:00,33.85,33.89,33.79,33.89,91400.0,22.2769,22.3032,22.2374,22.3032,91400.0
2013-10-24 13:00:00,33.89,33.96,33.87,33.92,101400.0,22.3032,22.3493,22.2901,22.323,101400.0
2013-10-24 13:30:00,33.92,33.93,33.87,33.92,80500.0,22.323,22.3295,22.2901,22.323,80500.0
2013-10-24 14:00:00,33.91,33.96,33.87,33.9,111500.0,22.3164,22.3493,22.2901,22.3098,111500.0
2013-10-24 14:30:00,33.9,34.0,33.9,34.0,76700.0,22.3098,22.3756,22.3098,22.3756,76700.0
2013-10-24 15:00:00,33.99,34.0,33.94,33.94,148400.0,22.369,22.3756,22.3361,22.3361,148400.0
2013-10-24 15:30:00,33.94,33.99,33.91,33.97,373400.0,22.3361,22.369,22.3164,22.3559,373400.0
2013-10-25 09:30:00,33.86,33.89,33.65,33.88,129500.0,22.2835,22.3032,22.1453,22.2966,129500.0
2013-10-25 10:00:00,33.88,34.0,33.84,33.91,112900.0,22.2966,22.3756,22.2703,22.3164,112900.0
2013-10-25 10:30:00,33.92,34.05,33.91,34.0,145800.0,22.323,22.4085,22.3164,22.3756,145800.0
2013-10-25 11:00:00,33.99,34.05,33.99,34.04,111300.0,22.369,22.4085,22.369,22.4019,111300.0
2013-10-25 11:30:00,34.05,34.1,34.01,34.06,194700.0,22.4085,22.4414,22.3822,22.4151,194700.0
2013-10-25 12:00:00,34.05,34.16,34.02,34.1,179700.0,22.4085,22.4809,22.3888,22.4414,179700.0
2013-10-25 12:30:00,34.09,34.17,34.06,34.16,63000.0,22.4348,22.4875,22.4151,22.4809,63000.0
2013-10-25 13:00:00,34.17,34.18,34.07,34.14,89400.0,22.4875,22.4941,22.4217,22.4677,89400.0
2013-10-25 13:30:00,34.14,34.15,34.09,34.09,57500.0,22.4677,22.4743,22.4348,22.4348,57500.0
2013-10-25 14:00:00,34.1,34.19,34.09,34.16,66300.0,22.4414,22.5007,22.4348,22.4809,66300.0
2013-10-25 14:30:00,34.16,34.18,34.13,34.14,98400.0,22.4809,22.4941,22.4612,22.4677,98400.0
2013-10-25 15:00:00,34.14,34.23,34.11,34.22,161100.0,22.4677,22.527,22.448,22.5204,161100.0
2013-10-25 15:30:00,34.22,34.34,34.21,34.31,446800.0,22.5204,22.5994,22.5138,22.5796,446800.0
2013-10-28 09:30:00,33.96,34.15,33.82,33.92,366800.0,22.3493,22.4743,22.2572,22.323,366800.0
2013-10-28 10:00:00,33.93,34.0,33.81,33.82,321800.0,22.3295,22.3756,22.2506,22.2572,321800.0
2013-10-28 10:30:00,33.83,33.88,33.62,33.63,324600.0,22.2637,22.2966,22.1255,22.1321,324600.0
2013-10-28 11:00:00,33.64,33.76,33.62,33.76,346600.0,22.1387,22.2177,22.1255,22.2177,346600.0
2013-10-28 11:30:00,33.75,33.95,33.71,33.93,263000.0,22.2111,22.3427,22.1848,22.3295,263000.0
2013-10-28 12:00:00,33.93,33.93,33.74,33.74,129500.0,22.3295,22.3295,22.2045,22.2045,129500.0
2013-10-28 12:30:00,33.74,33.81,33.72,33.77,107100.0,22.2045,22.2506,22.1913,22.2242,107100.0
2013-10-28 13:00:00,33.76,33.77,33.7,33.74,78000.0,22.2177,22.2242,22.1782,22.2045,78000.0
2013-10-28 13:30:00,33.73,33.74,33.65,33.69,118400.0,22.1979,22.2045,22.1453,22.1716,118400.0
2013-10-28 14:00:00,33.68,33.79,33.67,33.74,145200.0,22.165,22.2374,22.1584,22.2045,145200.0
2013-10-28 14:30:00,33.74,33.87,33.74,33.83,136500.0,22.2045,22.2901,22.2045,22.2637,136500.0
2013-10-28 15:00:00,33.83,33.88,33.83,33.86,203800.0,22.2637,22.2966,22.2637,22.2835,203800.0
2013-10-28 15:30:00,33.87,33.96,33.81,33.95,601100.0,22.2901,22.3493,22.2506,22.3427,601100.0
2013-10-29 09:30:00,33.94,34.09,33.78,34.08,159100.0,22.3361,22.4348,22.2308,22.4283,159100.0
2013-10-29 10:00:00,34.08,34.13,33.96,34.06,182800.0,22.4283,22.4612,22.3493,22.4151,182800.0
2013-10-29 10:30:00,34.05,34.07,33.96,33.98,118000.0,22.4085,22.4217,22.3493,22.3625,118000.0
2013-10-29 11:00:00,33.97,33.98,33.89,33.9,93200.0,22.3559,22.3625,22.3032,22.3098,93200.0
2013-10-29 11:30:00,33.91,33.95,33.86,33.89,115900.0,22.3164,22.3427,22.2835,22.3032,115900.0
2013-10-29 12:00:00,33.9,33.91,33.84,33.88,63600.0,22.3098,22.3164,22.2703,22.2966,63600.0
2013-10-29 12:30:00,33.89,33.93,33.87,33.91,64200.0,22.3032,22.3295,22.2901,22.3164,64200.0
2013-10-29 13:00:00,33.92,33.96,33.9,33.94,64600.0,22.323,22.3493,22.3098,22.3361,64600.0
2013-10-29 13:30:00,33.93,33.94,33.84,33.84,67000.0,22.3295,22.3361,22.2703,22.2703,67000.0
2013-10-29 14:00:00,33.84,33.89,33.79,33.82,119900.0,22.2703,22.3032,22.2374,22.2572,119900.0
2013-10-29 14:30:00,33.82,33.87,33.8,33.82,101200.0,22.2572,22.2901,22.244,22.2572,101200.0
2013-10-29 15:00:00,33.83,33.84,33.78,33.79,185200.0,22.2637,22.2703,22.2308,22.2374,185200.0
2013-10-29 15:30:00,33.79,33.86,33.7,33.85,586400.0,22.2374,22.2835,22.1782,22.2769,586400.0
2013-10-30 09:30:00,34.02,34.11,33.5,33.74,232000.0,22.3888,22.448,22.0466,22.2045,232000.0
2013-10-30 10:00:00,33.75,33.92,33.69,33.77,268600.0,22.2111,22.323,22.1716,22.2242,268600.0
2013-10-30 10:30:00,33.78,34.13,33.75,34.07,224100.0,22.2308,22.4612,22.2111,22.4217,224100.0
2013-10-30 11:00:00,34.07,34.09,33.88,33.89,173300.0,22.4217,22.4348,22.2966,22.3032,173300.0
2013-10-30 11:30:00,33.89,33.92,33.42,33.75,417300.0,22.3032,22.323,21.9939,22.2111,417300.0
2013-10-30 12:00:00,33.75,33.76,33.57,33.67,236000.0,22.2111,22.2177,22.0926,22.1584,236000.0
2013-10-30 12:30:00,33.68,33.72,33.64,33.66,223700.0,22.165,22.1913,22.1387,22.1519,223700.0
2013-10-30 13:00:00,33.66,33.7,33.55,33.55,164000.0,22.1519,22.1782,22.0795,22.0795,164000.0
2013-10-30 13:30:00,33.55,33.62,33.38,33.57,223000.0,22.0795,22.1255,21.9676,22.0926,223000.0
2013-10-30 14:00:00,33.58,33.62,33.31,33.35,213300.0,22.0992,22.1255,21.9215,21.9478,213300.0
2013-10-30 14:30:00,33.36,33.5,33.3,33.42,286500.0,21.9544,22.0466,21.9149,21.9939,286500.0
2013-10-30 15:00:00,33.42,33.44,33.13,33.14,542300.0,21.9939,22.0071,21.8031,21.8096,542300.0
2013-10-30 15:30:00,33.14,33.32,33.14,33.17,724300.0,21.8096,21.9281,21.8096,21.8294,724300.0
2013-10-31 09:30:00,33.24,33.4,33.1,33.29,617300.0,21.8755,21.9807,21.7833,21.9084,617300.0
2013-10-31 10:00:00,33.29,33.29,32.91,32.92,640300.0,21.9084,21.9084,21.6583,21.6649,640300.0
2013-10-31 10:30:00,32.91,33.07,32.74,33.05,500500.0,21.6583,21.7636,21.5464,21.7504,500500.0
2013-10-31 11:00:00,33.05,33.41,33.02,33.31,742900.0,21.7504,21.9873,21.7307,21.9215,742900.0
2013-10-31 11:30:00,33.32,33.51,33.29,33.5,346100.0,21.9281,22.0531,21.9084,22.0466,346100.0
2013-10-31 12:00:00,33.5,33.64,33.45,33.55,278300.0,22.0466,22.1387,22.0137,22.0795,278300.0
2013-10-31 12:30:00,33.54,33.62,33.36,33.55,388700.0,22.0729,22.1255,21.9544,22.0795,388700.0
2013-10-31 13:00:00,33.54,33.63,33.49,33.59,165600.0,22.0729,22.1321,22.04,22.1058,165600.0
2013-10-31 13:30:00,33.59,33.64,33.47,33.58,171300.0,22.1058,22.1387,22.0268,22.0992,171300.0
2013-10-31 14:00:00,33.59,33.78,33.59,33.73,209100.0,22.1058,22.2308,22.1058,22.1979,209100.0
2013-10-31 14:30:00,33.73,33.8,33.62,33.62,154300.0,22.1979,22.244,22.1255,22.1255,154300.0
2013-10-31 15:00:00,33.63,33.68,33.51,33.52,436200.0,22.1321,22.165,22.0531,22.0597,436200.0
2013-10-31 15:30:00,33.52,33.61,33.49,33.51,834700.0,22.0597,22.119,22.04,22.0531,834700.0
2013-11-01 09:30:00,33.68,34.05,33.59,33.93,510900.0,22.165,22.4085,22.1058,22.3295,510900.0
2013-11-01 10:00:00,33.93,34.04,33.75,33.93,451900.0,22.3295,22.4019,22.2111,22.3295,451900.0
2013-11-01 10:30:00,33.92,34.0,33.88,33.92,175300.0,22.323,22.3756,22.2966,22.323,175300.0
2013-11-01 11:00:00,33.92,33.94,33.79,33.81,143400.0,22.323,22.3361,22.2374,22.2506,143400.0
2013-11-01 11:30:00,33.8,33.96,33.8,33.9,139300.0,22.244,22.3493,22.244,22.3098,139300.0
2013-11-01 12:00:00,33.9,33.91,33.73,33.74,150000.0,22.3098,22.3164,22.1979,22.2045,150000.0
2013-11-01 12:30:00,33.75,33.76,33.6,33.65,229800.0,22.2111,22.2177,22.1124,22.1453,229800.0
2013-11-01 13:00:00,33.65,33.72,33.55,33.7,204800.0,22.1453,22.1913,22.0795,22.1782,204800.0
2013-11-01 13:30:00,33.7,33.89,33.7,33.88,111800.0,22.1782,22.3032,22.1782,22.2966,111800.0
2013-11-01 14:00:00,33.88,33.94,33.85,33.88,158200.0,22.2966,22.3361,22.2769,22.2966,158200.0
2013-11-01 14:30:00,33.87,33.91,33.78,33.79,168000.0,22.2901,22.3164,22.2308,22.2374,168000.0
2013-11-01 15:00:00,33.78,33.88,33.77,33.8,208500.0,22.2308,22.2966,22.2242,22.244,208500.0
2013-11-01 15:30:00,33.8,33.84,33.76,33.82,663800.0,22.244,22.2703,22.2177,22.2572,663800.0
2013-11-04 09:30:00,33.98,34.08,33.86,33.87,199700.0,22.3625,22.4283,22.2835,22.2901,199700.0
2013-11-04 10:00:00,33.87,33.91,33.77,33.78,233600.0,22.2901,22.3164,22.2242,22.2308,233600.0
2013-11-04 10:30:00,33.78,33.91,33.78,33.84,166300.0,22.2308,22.3164,22.2308,22.2703,166300.0
2013-11-04 11:00:00,33.84,33.9,33.79,33.9,155500.0,22.2703,22.3098,22.2374,22.3098,155500.0
2013-11-04 11:30:00,33.9,33.99,33.9,33.95,142200.0,22.3098,22.369,22.3098,22.3427,142200.0
2013-11-04 12:00:00,33.96,34.03,33.91,33.96,147100.0,22.3493,22.3954,22.3164,22.3493,147100.0
2013-11-04 12:30:00,33.96,34.0,33.95,33.98,104400.0,22.3493,22.3756,22.3427,22.3625,104400.0
2013-11-04 13:00:00,33.98,34.04,33.96,33.96,98100.0,22.3625,22.4019,22.3493,22.3493,98100.0
2013-11-04 13:30:00,33.97,34.02,33.91,34.01,133700.0,22.3559,22.3888,22.3164,22.3822,133700.0
2013-11-04 14:00:00,34.02,34.03,33.98,33.99,143000.0,22.3888,22.3954,22.3625,22.369,143000.0
2013-11-04 14:30:00,34.0,34.04,33.96,34.01,191400.0,22.3756,22.4019,22.3493,22.3822,191400.0
2013-11-04 15:00:00,34.02,34.02,33.93,33.98,176500.0,22.3888,22.3888,22.3295,22.3625,176500.0
2013-11-04 15:30:00,33.98,34.04,33.95,34.03,595300.0,22.3625,22.4019,22.3427,22.3954,595300.0
2013-11-05 09:30:00,34.01,34.04,33.85,34.03,159900.0,22.3822,22.4019,22.2769,22.3954,159900.0
2013-11-05 10:00:00,34.02,34.1,33.89,34.08,209400.0,22.3888,22.4414,22.3032,22.4283,209400.0
2013-11-05 10:30:00,34.09,34.19,34.04,34.18,270700.0,22.4348,22.5007,22.4019,22.4941,270700.0
2013-11-05 11:00:00,34.18,34.24,34.15,34.2,205200.0,22.4941,22.5336,22.4743,22.5072,205200.0
2013-11-05 11:30:00,34.19,34.29,34.11,34.12,176200.0,22.5007,22.5665,22.448,22.4546,176200.0
2013-11-05 12:00:00,34.11,34.15,34.03,34.07,199900.0,22.448,22.4743,22.3954,22.4217,199900.0
2013-11-05 12:30:00,34.07,34.12,34.07,34.08,112800.0,22.4217,22.4546,22.4217,22.4283,112800.0
2013-11-05 13:00:00,34.09,34.11,33.87,33.88,258700.0,22.4348,22.448,22.2901,22.2966,258700.0
2013-11-05 13:30:00,33.89,33.9,33.8,33.8,139300.0,22.3032,22.3098,22.244,22.244,139300.0
2013-11-05 14:00:00,33.79,33.83,33.75,33.8,107900.0,22.2374,22.2637,22.2111,22.244,107900.0
2013-11-05 14:30:00,33.8,33.88,33.79,33.83,278100.0,22.244,22.2966,22.2374,22.2637,278100.0
2013-11-05 15:00:00,33.83,33.83,33.71,33.75,237000.0,22.2637,22.2637,22.1848,22.2111,237000.0
2013-11-05 15:30:00,33.74,33.76,33.62,33.62,510600.0,22.2045,22.2177,22.1255,22.1255,510600.0
2013-11-06 09:30:00,33.69,33.81,33.49,33.52,317500.0,22.1716,22.2506,22.04,22.0597,317500.0
2013-11-06 10:00:00,33.53,33.8,33.51,33.8,237600.0,22.0663,22.244,22.0531,22.244,237600.0
2013-11-06 10:30:00,33.79,33.82,33.69,33.8,176000.0,22.2374,22.2572,22.1716,22.244,176000.0
2013-11-06 11:00:00,33.8,33.8,33.63,33.66,172500.0,22.244,22.244,22.1321,22.1519,172500.0
2013-11-06 11:30:00,33.66,33.75,33.66,33.69,110600.0,22.1519,22.2111,22.1519,22.1716,110600.0
2013-11-06 12:00:00,33.69,33.84,33.68,33.81,86800.0,22.1716,22.2703,22.165,22.2506,86800.0
2013-11-06 12:30:00,33.8,33.83,33.76,33.76,90600.0,22.244,22.2637,22.2177,22.2177,90600.0
2013-11-06 13:00:00,33.76,33.78,33.73,33.73,139200.0,22.2177,22.2308,22.1979,22.1979,139200.0
2013-11-06 13:30:00,33.74,33.76,33.66,33.72,131100.0,22.2045,22.2177,22.1519,22.1913,131100.0
2013-11-06 14:00:00,33.72,33.73,33.58,33.6,215500.0,22.1913,22.1979,22.0992,22.1124,215500.0
2013-11-06 14:30:00,33.6,33.76,33.6,33.74,232600.0,22.1124,22.2177,22.1124,22.2045,232600.0
2013-11-06 15:00:00,33.73,33.74,33.67,33.7,252500.0,22.1979,22.2045,22.1584,22.1782,252500.0
2013-11-06 15:30:00,33.71,33.78,33.66,33.77,510700.0,22.1848,22.2308,22.1519,22.2242,510700.0
2013-11-07 09:30:00,33.9,34.03,33.7,33.88,233100.0,22.3098,22.3954,22.1782,22.2966,233100.0
2013-11-07 10:00:00,33.87,34.01,33.84,34.0,213000.0,22.2901,22.3822,22.2703,22.3756,213000.0
2013-11-07 10:30:00,34.01,34.09,33.91,33.93,258900.0,22.3822,22.4348,22.3164,22.3295,258900.0
2013-11-07 11:00:00,33.93,33.96,33.81,33.89,247200.0,22.3295,22.3493,22.2506,22.3032,247200.0
2013-11-07 11:30:00,33.9,34.0,33.86,33.86,121500.0,22.3098,22.3756,22.2835,22.2835,121500.0
2013-11-07 12:00:00,33.87,33.95,33.84,33.85,97600.0,22.2901,22.3427,22.2703,22.2769,97600.0
2013-11-07 12:30:00,33.85,33.87,33.77,33.82,118800.0,22.2769,22.2901,22.2242,22.2572,118800.0
2013-11-07 13:00:00,33.82,33.9,33.8,33.85,65300.0,22.2572,22.3098,22.244,22.2769,65300.0
2013-11-07 13:30:00,33.85,33.85,33.69,33.69,98400.0,22.2769,22.2769,22.1716,22.1716,98400.0
2013-11-07 14:00:00,33.69,33.69,33.57,33.57,109200.0,22.1716,22.1716,22.0926,22.0926,109200.0
2013-11-07 14:30:00,33.57,33.71,33.52,33.69,131700.0,22.0926,22.1848,22.0597,22.1716,131700.0
2013-11-07 15:00:00,33.69,33.71,33.5,33.5,441800.0,22.1716,22.1848,22.0466,22.0466,441800.0
2013-11-07 15:30:00,33.5,33.55,33.44,33.48,1095100.0,22.0466,22.0795,22.0071,22.0334,1095100.0
2013-11-08 09:30:00,33.37,33.37,33.04,33.25,518600.0,21.961,21.961,21.7438,21.882,518600.0
2013-11-08 10:00:00,33.24,33.3,33.04,33.22,1003300.0,21.8755,21.9149,21.7438,21.8623,1003300.0
2013-11-08 10:30:00,33.21,33.25,33.07,33.21,455100.0,21.8557,21.882,21.7636,21.8557,455100.0
2013-11-08 11:00:00,33.21,33.33,33.2,33.29,454900.0,21.8557,21.9347,21.8491,21.9084,454900.0
2013-11-08 11:30:00,33.29,33.41,33.28,33.3,213300.0,21.9084,21.9873,21.9018,21.9149,213300.0
2013-11-08 12:00:00,33.3,33.34,33.19,33.24,145700.0,21.9149,21.9413,21.8425,21.8755,145700.0
2013-11-08 12:30:00,33.24,33.3,33.19,33.28,130900.0,21.8755,21.9149,21.8425,21.9018,130900.0
2013-11-08 13:00:00,33.28,33.4,33.2,33.36,103300.0,21.9018,21.9807,21.8491,21.9544,103300.0
2013-11-08 13:30:00,33.36,33.37,33.27,33.31,122600.0,21.9544,21.961,21.8952,21.9215,122600.0
2013-11-08 14:00:00,33.31,33.39,33.3,33.34,122900.0,21.9215,21.9742,21.9149,21.9413,122900.0
2013-11-08 14:30:00,33.34,33.39,33.29,33.3,181200.0,21.9413,21.9742,21.9084,21.9149,181200.0
2013-11-08 15:00:00,33.3,33.34,33.27,33.33,278400.0,21.9149,21.9413,21.8952,21.9347,278400.0
2013-11-08 15:30:00,33.31,33.51,33.31,33.5,703200.0,21.9215,22.0531,21.9215,22.0466,703200.0
2013-11-11 09:30:00,33.57,33.59,33.38,33.42,176100.0,22.0926,22.1058,21.9676,21.9939,176100.0
2013-11-11 10:00:00,33.42,33.49,33.39,33.43,377200.0,21.9939,22.04,21.9742,22.0005,377200.0
2013-11-11 10:30:00,33.43,33.65,33.43,33.6,201800.0,22.0005,22.1453,22.0005,22.1124,201800.0
2013-11-11 11:00:00,33.59,33.67,33.49,33.5,138800.0,22.1058,22.1584,22.04,22.0466,138800.0
2013-11-11 11:30:00,33.49,33.53,33.42,33.44,98900.0,22.04,22.0663,21.9939,22.0071,98900.0
2013-11-11 12:00:00,33.43,33.46,33.39,33.4,86400.0,22.0005,22.0202,21.9742,21.9807,86400.0
2013-11-11 12:30:00,33.39,33.41,33.36,33.38,128700.0,21.9742,21.9873,21.9544,21.9676,128700.0
2013-11-11 13:00:00,33.39,33.47,33.37,33.44,80300.0,21.9742,22.0268,21.961,22.0071,80300.0
2013-11-11 13:30:00,33.44,33.5,33.39,33.49,99500.0,22.0071,22.0466,21.9742,22.04,99500.0
2013-11-11 14:00:00,33.49,33.49,33.38,33.38,76700.0,22.04,22.04,21.9676,21.9676,76700.0
2013-11-11 14:30:00,33.38,33.47,33.37,33.45,109000.0,21.9676,22.0268,21.961,22.0137,109000.0
2013-11-11 15:00:00,33.45,33.5,33.43,33.49,123000.0,22.0137,22.0466,22.0005,22.04,123000.0
2013-11-11 15:30:00,33.48,33.51,33.46,33.49,298700.0,22.0334,22.0531,22.0202,22.04,298700.0
2013-11-12 09:30:00,33.34,33.34,33.11,33.26,213700.0,21.9413,21.9413,21.7899,21.8886,213700.0
2013-11-12 10:00:00,33.27,33.32,33.16,33.24,326400.0,21.8952,21.9281,21.8228,21.8755,326400.0
2013-11-12 10:30:00,33.24,33.3,33.18,33.23,250200.0,21.8755,21.9149,21.836,21.8689,250200.0
2013-11-12 11:00:00,33.23,33.31,33.15,33.16,214900.0,21.8689,21.9215,21.8162,21.8228,214900.0
2013-11-12 11:30:00,33.16,33.17,33.03,33.09,216100.0,21.8228,21.8294,21.7372,21.7767,216100.0
2013-11-12 12:00:00,33.09,33.1,32.98,32.98,151500.0,21.7767,21.7833,21.7043,21.7043,151500.0
2013-11-12 12:30:00,32.98,33.05,32.94,33.04,78500.0,21.7043,21.7504,21.678,21.7438,78500.0
2013-11-12 13:00:00,33.03,33.06,33.0,33.0,71400.0,21.7372,21.757,21.7175,21.7175,71400.0
2013-11-12 13:30:00,33.01,33.04,32.89,33.02,203400.0,21.7241,21.7438,21.6451,21.7307,203400.0
2013-11-12 14:00:00,33.02,33.1,32.98,33.07,147900.0,21.7307,21.7833,21.7043,21.7636,147900.0
2013-11-12 14:30:00,33.06,33.25,33.06,33.18,231000.0,21.757,21.882,21.757,21.836,231000.0
2013-11-12 15:00:00,33.18,33.26,33.18,33.19,193600.0,21.836,21.8886,21.836,21.8425,193600.0
2013-11-12 15:30:00,33.2,33.21,33.13,33.18,479800.0,21.8491,21.8557,21.8031,21.836,479800.0
2013-11-13 09:30:00,32.98,33.12,32.81,33.04,289500.0,21.7043,21.7965,21.5925,21.7438,289500.0
2013-11-13 10:00:00,33.05,33.22,33.02,33.18,264900.0,21.7504,21.8623,21.7307,21.836,264900.0
2013-11-13 10:30:00,33.18,33.2,33.09,33.18,165100.0,21.836,21.8491,21.7767,21.836,165100.0
2013-11-13 11:00:00,33.17,33.2,33.11,33.11,116400.0,21.8294,21.8491,21.7899,21.7899,116400.0
2013-11-13 11:30:00,33.1,33.13,33.05,33.12,154200.0,21.7833,21.8031,21.7504,21.7965,154200.0
2013-11-13 12:00:00,33.13,33.2,33.08,33.19,130000.0,21.8031,21.8491,21.7702,21.8425,130000.0
2013-11-13 12:30:00,33.19,33.38,33.18,33.37,249800.0,21.8425,21.9676,21.836,21.961,249800.0
2013-11-13 13:00:00,33.37,33.42,33.33,33.42,175800.0,21.961,21.9939,21.9347,21.9939,175800.0
2013-11-13 13:30:00,33.41,33.46,33.37,33.43,221200.0,21.9873,22.0202,21.961,22.0005,221200.0
2013-11-13 14:00:00,33.44,33.56,33.42,33.46,159200.0,22.0071,22.086,21.9939,22.0202,159200.0
2013-11-13 14:30:00,33.46,33.47,33.39,33.43,134200.0,22.0202,22.0268,21.9742,22.0005,134200.0
2013-11-13 15:00:00,33.43,33.46,33.4,33.42,171600.0,22.0005,22.0202,21.9807,21.9939,171600.0
2013-11-13 15:30:00,33.42,33.57,33.4,33.56,427000.0,21.9939,22.0926,21.9807,22.086,427000.0
2013-11-14 09:30:00,33.66,33.71,33.38,33.5,357100.0,22.1519,22.1848,21.9676,22.0466,357100.0
2013-11-14 10:00:00,33.51,33.65,33.48,33.55,282800.0,22.0531,22.1453,22.0334,22.0795,282800.0
2013-11-14 10:30:00,33.55,33.78,33.51,33.72,197700.0,22.0795,22.2308,22.0531,22.1913,197700.0
2013-11-14 11:00:00,33.72,33.86,33.71,33.75,123100.0,22.1913,22.2835,22.1848,22.2111,123100.0
2013-11-14 11:30:00,33.75,33.77,33.63,33.63,176700.0,22.2111,22.2242,22.1321,22.1321,176700.0
2013-11-14 12:00:00,33.64,33.75,33.61,33.74,82700.0,22.1387,22.2111,22.119,22.2045,82700.0
2013-11-14 12:30:00,33.74,33.78,33.72,33.76,52600.0,22.2045,22.2308,22.1913,22.2177,52600.0
2013-11-14 13:00:00,33.76,33.85,33.75,33.79,65900.0,22.2177,22.2769,22.2111,22.2374,65900.0
2013-11-14 13:30:00,33.79,33.83,33.73,33.75,69300.0,22.2374,22.2637,22.1979,22.2111,69300.0
2013-11-14 14:00:00,33.76,33.85,33.73,33.81,90500.0,22.2177,22.2769,22.1979,22.2506,90500.0
2013-11-14 14:30:00,33.81,33.85,33.75,33.79,125900.0,22.2506,22.2769,22.2111,22.2374,125900.0
2013-11-14 15:00:00,33.8,33.84,33.78,33.82,109500.0,22.244,22.2703,22.2308,22.2572,109500.0
2013-11-14 15:30:00,33.81,33.84,33.74,33.76,333600.0,22.2506,22.2703,22.2045,22.2177,333600.0
2013-11-15 09:30:00,33.62,33.88,33.62,33.81,372900.0,22.1255,22.2966,22.1255,22.2506,372900.0
2013-11-15 10:00:00,33.8,33.91,33.69,33.88,233800.0,22.244,22.3164,22.1716,22.2966,233800.0
2013-11-15 10:30:00,33.87,33.9,33.75,33.77,200300.0,22.2901,22.3098,22.2111,22.2242,200300.0
2013-11-15 11:00:00,33.77,33.83,33.75,33.75,265300.0,22.2242,22.2637,22.2111,22.2111,265300.0
2013-11-15 11:30:00,33.76,33.79,33.63,33.64,166100.0,22.2177,22.2374,22.1321,22.1387,166100.0
2013-11-15 12:00:00,33.64,33.69,33.59,33.65,133700.0,22.1387,22.1716,22.1058,22.1453,133700.0
2013-11-15 12:30:00,33.65,33.67,33.61,33.64,47800.0,22.1453,22.1584,22.119,22.1387,47800.0
2013-11-15 13:00:00,33.63,33.77,33.62,33.76,91200.0,22.1321,22.2242,22.1255,22.2177,91200.0
2013-11-15 13:30:00,33.76,33.8,33.75,33.79,82100.0,22.2177,22.244,22.2111,22.2374,82100.0
2013-11-15 14:00:00,33.8,33.9,33.8,33.9,60000.0,22.244,22.3098,22.244,22.3098,60000.0
2013-11-15 14:30:00,33.9,34.0,33.9,33.99,446800.0,22.3098,22.3756,22.3098,22.369,446800.0
2013-11-15 15:00:00,34.0,34.05,33.94,33.97,560900.0,22.3756,22.4085,22.3361,22.3559,560900.0
2013-11-15 15:30:00,33.97,34.08,33.96,34.08,635200.0,22.3559,22.4283,22.3493,22.4283,635200.0
2013-11-18 09:30:00,34.13,34.16,33.81,33.84,136800.0,22.4612,22.4809,22.2506,22.2703,136800.0
2013-11-18 10:00:00,33.84,33.92,33.77,33.87,155100.0,22.2703,22.323,22.2242,22.2901,155100.0
2013-11-18 10:30:00,33.88,33.94,33.8,33.8,147800.0,22.2966,22.3361,22.244,22.244,147800.0
2013-11-18 11:00:00,33.81,33.92,33.77,33.92,122200.0,22.2506,22.323,22.2242,22.323,122200.0
2013-11-18 11:30:00,33.91,33.94,33.85,33.91,97100.0,22.3164,22.3361,22.2769,22.3164,97100.0
2013-11-18 12:00:00,33.9,33.94,33.88,33.91,92100.0,22.3098,22.3361,22.2966,22.3164,92100.0
2013-11-18 12:30:00,33.92,33.92,33.88,33.9,104700.0,22.323,22.323,22.2966,22.3098,104700.0
2013-11-18 13:00:00,33.91,34.03,33.9,34.03,67700.0,22.3164,22.3954,22.3098,22.3954,67700.0
2013-11-18 13:30:00,34.03,34.12,34.02,34.12,107000.0,22.3954,22.4546,22.3888,22.4546,107000.0
2013-11-18 14:00:00,34.11,34.12,34.06,34.09,167600.0,22.448,22.4546,22.4151,22.4348,167600.0
2013-11-18 14:30:00,34.1,34.1,34.0,34.06,186800.0,22.4414,22.4414,22.3756,22.4151,186800.0
2013-11-18 15:00:00,34.06,34.16,34.05,34.12,333800.0,22.4151,22.4809,22.4085,22.4546,333800.0
2013-11-18 15:30:00,34.12,34.15,34.05,34.14,630200.0,22.4546,22.4743,22.4085,22.4677,630200.0
2013-11-19 09:30:00,34.11,34.17,33.93,33.93,169500.0,22.448,22.4875,22.3295,22.3295,169500.0
2013-11-19 10:00:00,33.93,34.06,33.85,34.06,376200.0,22.3295,22.4151,22.2769,22.4151,376200.0
2013-11-19 10:30:00,34.05,34.09,33.98,34.03,210800.0,22.4085,22.4348,22.3625,22.3954,210800.0
2013-11-19 11:00:00,34.03,34.04,33.85,33.86,161700.0,22.3954,22.4019,22.2769,22.2835,161700.0
2013-11-19 11:30:00,33.85,33.88,33.79,33.83,179900.0,22.2769,22.2966,22.2374,22.2637,179900.0
2013-11-19 12:00:00,33.83,33.87,33.82,33.86,285700.0,22.2637,22.2901,22.2572,22.2835,285700.0
2013-11-19 12:30:00,33.86,33.87,33.83,33.85,87500.0,22.2835,22.2901,22.2637,22.2769,87500.0
2013-11-19 13:00:00,33.85,33.87,33.78,33.8,90400.0,22.2769,22.2901,22.2308,22.244,90400.0
2013-11-19 13:30:00,33.8,33.84,33.76,33.79,154600.0,22.244,22.2703,22.2177,22.2374,154600.0
2013-11-19 14:00:00,33.79,33.95,33.79,33.9,238200.0,22.2374,22.3427,22.2374,22.3098,238200.0
2013-11-19 14:30:00,33.9,33.96,33.89,33.95,189200.0,22.3098,22.3493,22.3032,22.3427,189200.0
2013-11-19 15:00:00,33.95,34.07,33.94,34.02,247500.0,22.3427,22.4217,22.3361,22.3888,247500.0
2013-11-19 15:30:00,34.02,34.04,33.99,34.02,384700.0,22.3888,22.4019,22.369,22.3888,384700.0
2013-11-20 09:30:00,33.99,34.04,33.82,34.04,188500.0,22.369,22.4019,22.2572,22.4019,188500.0
2013-11-20 10:00:00,34.03,34.06,33.91,34.04,421700.0,22.3954,22.4151,22.3164,22.4019,421700.0
2013-11-20 10:30:00,34.03,34.06,33.9,33.92,373600.0,22.3954,22.4151,22.3098,22.323,373600.0
2013-11-20 11:00:00,33.92,33.92,33.77,33.78,205300.0,22.323,22.323,22.2242,22.2308,205300.0
2013-11-20 11:30:00,33.78,33.79,33.65,33.69,191800.0,22.2308,22.2374,22.1453,22.1716,191800.0
2013-11-20 12:00:00,33.7,33.7,33.54,33.55,202200.0,22.1782,22.1782,22.0729,22.0795,202200.0
2013-11-20 12:30:00,33.55,33.63,33.49,33.59,238200.0,22.0795,22.1321,22.04,22.1058,238200.0
2013-11-20 13:00:00,33.59,33.71,33.57,33.71,83900.0,22.1058,22.1848,22.0926,22.1848,83900.0
2013-11-20 13:30:00,33.71,33.73,33.64,33.7,76400.0,22.1848,22.1979,22.1387,22.1782,76400.0
2013-11-20 14:00:00,33.69,33.7,33.46,33.57,248100.0,22.1716,22.1782,22.0202,22.0926,248100.0
2013-11-20 14:30:00,33.58,33.63,33.45,33.49,183100.0,22.0992,22.1321,22.0137,22.04,183100.0
2013-11-20 15:00:00,33.49,33.52,33.44,33.48,168500.0,22.04,22.0597,22.0071,22.0334,168500.0
2013-11-20 15:30:00,33.48,33.57,33.46,33.47,536800.0,22.0334,22.0926,22.0202,22.0268,536800.0
2013-11-21 09:30:00,33.55,33.6,33.46,33.6,214000.0,22.0795,22.1124,22.0202,22.1124,214000.0
2013-11-21 10:00:00,33.59,33.65,33.52,33.53,211700.0,22.1058,22.1453,22.0597,22.0663,211700.0
2013-11-21 10:30:00,33.54,33.66,33.54,33.66,121200.0,22.0729,22.1519,22.0729,22.1519,121200.0
2013-11-21 11:00:00,33.66,33.78,33.65,33.78,113600.0,22.1519,22.2308,22.1453,22.2308,113600.0
2013-11-21 11:30:00,33.77,33.81,33.74,33.78,135100.0,22.2242,22.2506,22.2045,22.2308,135100.0
2013-11-21 12:00:00,33.77,33.8,33.74,33.76,103100.0,22.2242,22.244,22.2045,22.2177,103100.0
2013-11-21 12:30:00,33.75,33.8,33.71,33.8,160800.0,22.2111,22.244,22.1848,22.244,160800.0
2013-11-21 13:00:00,33.8,33.89,33.79,33.84,89600.0,22.244,22.3032,22.2374,22.2703,89600.0
2013-11-21 13:30:00,33.84,33.93,33.82,33.9,114600.0,22.2703,22.3295,22.2572,22.3098,114600.0
2013-11-21 14:00:00,33.89,33.92,33.78,33.82,174100.0,22.3032,22.323,22.2308,22.2572,174100.0
2013-11-21 14:30:00,33.82,33.87,33.8,33.86,95900.0,22.2572,22.2901,22.244,22.2835,95900.0
2013-11-21 15:00:00,33.86,33.86,33.78,33.78,133500.0,22.2835,22.2835,22.2308,22.2308,133500.0
2013-11-21 15:30:00,33.79,33.8,33.67,33.69,487700.0,22.2374,22.244,22.1584,22.1716,487700.0
2013-11-22 09:30:00,33.59,33.71,33.54,33.7,131900.0,22.1058,22.1848,22.0729,22.1782,131900.0
2013-11-22 10:00:00,33.71,33.83,33.68,33.69,140100.0,22.1848,22.2637,22.165,22.1716,140100.0
2013-11-22 10:30:00,33.69,33.7,33.61,33.69,107200.0,22.1716,22.1782,22.119,22.1716,107200.0
2013-11-22 11:00:00,33.68,33.76,33.68,33.74,81300.0,22.165,22.2177,22.165,22.2045,81300.0
2013-11-22 11:30:00,33.74,33.79,33.7,33.71,142500.0,22.2045,22.2374,22.1782,22.1848,142500.0
2013-11-22 12:00:00,33.7,33.78,33.68,33.73,130600.0,22.1782,22.2308,22.165,22.1979,130600.0
2013-11-22 12:30:00,33.72,33.74,33.67,33.69,65000.0,22.1913,22.2045,22.1584,22.1716,65000.0
2013-11-22 13:00:00,33.7,33.73,33.67,33.72,110700.0,22.1782,22.1979,22.1584,22.1913,110700.0
2013-11-22 13:30:00,33.73,33.73,33.66,33.68,69100.0,22.1979,22.1979,22.1519,22.165,69100.0
2013-11-22 14:00:00,33.67,33.72,33.62,33.71,119400.0,22.1584,22.1913,22.1255,22.1848,119400.0
2013-11-22 14:30:00,33.72,33.76,33.7,33.73,105600.0,22.1913,22.2177,22.1782,22.1979,105600.0
2013-11-22 15:00:00,33.73,33.75,33.64,33.66,312600.0,22.1979,22.2111,22.1387,22.1519,312600.0
2013-11-22 15:30:00,33.65,33.67,33.6,33.62,572600.0,22.1453,22.1584,22.1124,22.1255,572600.0
2013-11-25 09:30:00,33.74,33.74,33.57,33.64,104800.0,22.2045,22.2045,22.0926,22.1387,104800.0
2013-11-25 10:00:00,33.65,33.8,33.64,33.73,170200.0,22.1453,22.244,22.1387,22.1979,170200.0
2013-11-25 10:30:00,33.74,33.75,33.62,33.64,94100.0,22.2045,22.2111,22.1255,22.1387,94100.0
2013-11-25 11:00:00,33.64,33.7,33.6,33.6,60500.0,22.1387,22.1782,22.1124,22.1124,60500.0
2013-11-25 11:30:00,33.6,33.61,33.52,33.58,104700.0,22.1124,22.119,22.0597,22.0992,104700.0
2013-11-25 12:00:00,33.58,33.63,33.52,33.62,114500.0,22.0992,22.1321,22.0597,22.1255,114500.0
2013-11-25 12:30:00,33.61,33.61,33.55,33.59,61700.0,22.119,22.119,22.0795,22.1058,61700.0
2013-11-25 13:00:00,33.6,33.62,33.56,33.61,112200.0,22.1124,22.1255,22.086,22.119,112200.0
2013-11-25 13:30:00,33.61,33.62,33.53,33.57,72000.0,22.119,22.1255,22.0663,22.0926,72000.0
2013-11-25 14:00:00,33.56,33.61,33.52,33.52,112300.0,22.086,22.119,22.0597,22.0597,112300.0
2013-11-25 14:30:00,33.52,33.56,33.51,33.55,89000.0,22.0597,22.086,22.0531,22.0795,89000.0
2013-11-25 15:00:00,33.55,33.55,33.43,33.46,202500.0,22.0795,22.0795,22.0005,22.0202,202500.0
2013-11-25 15:30:00,33.46,33.49,33.41,33.43,625900.0,22.0202,22.04,21.9873,22.0005,625900.0
2013-11-26 09:30:00,33.35,33.42,33.11,33.14,221300.0,21.9478,21.9939,21.7899,21.8096,221300.0
2013-11-26 10:00:00,33.14,33.2,33.01,33.06,314200.0,21.8096,21.8491,21.7241,21.757,314200.0
2013-11-26 10:30:00,33.05,33.14,33.04,33.09,221600.0,21.7504,21.8096,21.7438,21.7767,221600.0
2013-11-26 11:00:00,33.09,33.1,32.93,32.93,219300.0,21.7767,21.7833,21.6714,21.6714,219300.0
2013-11-26 11:30:00,32.94,33.02,32.92,32.98,154900.0,21.678,21.7307,21.6649,21.7043,154900.0
2013-11-26 12:00:00,32.99,33.05,32.97,32.98,205000.0,21.7109,21.7504,21.6978,21.7043,205000.0
2013-11-26 12:30:00,32.98,33.01,32.88,32.89,253200.0,21.7043,21.7241,21.6385,21.6451,253200.0
2013-11-26 13:00:00,32.9,32.91,32.88,32.9,77300.0,21.6517,21.6583,21.6385,21.6517,77300.0
2013-11-26 13:30:00,32.9,32.97,32.86,32.97,116600.0,21.6517,21.6978,21.6254,21.6978,116600.0
2013-11-26 14:00:00,32.97,32.97,32.9,32.94,74700.0,21.6978,21.6978,21.6517,21.678,74700.0
2013-11-26 14:30:00,32.94,32.97,32.91,32.93,115100.0,21.678,21.6978,21.6583,21.6714,115100.0
2013-11-26 15:00:00,32.92,32.96,32.91,32.96,163000.0,21.6649,21.6912,21.6583,21.6912,163000.0
2013-11-26 15:30:00,32.95,32.96,32.86,32.89,575200.0,21.6846,21.6912,21.6254,21.6451,575200.0
2013-11-27 09:30:00,33.04,33.08,32.82,32.89,175000.0,21.7438,21.7702,21.599,21.6451,175000.0
2013-11-27 10:00:00,32.89,32.94,32.79,32.8,213000.0,21.6451,21.678,21.5793,21.5859,213000.0
2013-11-27 10:30:00,32.79,32.82,32.73,32.78,206700.0,21.5793,21.599,21.5398,21.5727,206700.0
2013-11-27 11:00:00,32.79,32.83,32.76,32.77,273500.0,21.5793,21.6056,21.5596,21.5661,273500.0
2013-11-27 11:30:00,32.77,32.77,32.63,32.63,225300.0,21.5661,21.5661,21.474,21.474,225300.0
2013-11-27 12:00:00,32.64,32.66,32.61,32.64,122600.0,21.4806,21.4937,21.4608,21.4806,122600.0
2013-11-27 12:30:00,32.64,32.72,32.63,32.66,105700.0,21.4806,21.5332,21.474,21.4937,105700.0
2013-11-27 13:00:00,32.66,32.75,32.63,32.74,108600.0,21.4937,21.553,21.474,21.5464,108600.0
2013-11-27 13:30:00,32.75,32.76,32.66,32.69,148600.0,21.553,21.5596,21.4937,21.5135,148600.0
2013-11-27 14:00:00,32.68,32.71,32.66,32.69,91200.0,21.5069,21.5267,21.4937,21.5135,91200.0
2013-11-27 14:30:00,32.69,32.81,32.69,32.76,124400.0,21.5135,21.5925,21.5135,21.5596,124400.0
2013-11-27 15:00:00,32.77,32.77,32.72,32.76,126200.0,21.5661,21.5661,21.5332,21.5596,126200.0
2013-11-27 15:30:00,32.76,32.8,32.74,32.79,273600.0,21.5596,21.5859,21.5464,21.5793,273600.0
2013-11-29 09:30:00,33.07,33.08,32.8,32.97,204600.0,21.7636,21.7702,21.5859,21.6978,204600.0
2013-11-29 10:00:00,32.98,33.05,32.83,32.83,188700.0,21.7043,21.7504,21.6056,21.6056,188700.0
2013-11-29 10:30:00,32.84,32.94,32.83,32.92,106900.0,21.6122,21.678,21.6056,21.6649,106900.0
2013-11-29 11:00:00,32.92,32.92,32.73,32.73,115800.0,21.6649,21.6649,21.5398,21.5398,115800.0
2013-11-29 11:30:00,32.73,32.81,32.72,32.76,75800.0,21.5398,21.5925,21.5332,21.5596,75800.0
2013-11-29 12:00:00,32.76,32.86,32.75,32.86,124000.0,21.5596,21.6254,21.553,21.6254,124000.0
2013-11-29 12:30:00,32.86,32.87,32.61,32.69,311100.0,21.6254,21.632,21.4608,21.5135,311100.0
2013-12-02 09:30:00,32.73,32.85,32.5,32.52,271300.0,21.5398,21.6188,21.3885,21.4016,271300.0
2013-12-02 10:00:00,32.51,32.55,32.37,32.39,225100.0,21.395,21.4214,21.3029,21.3161,225100.0
2013-12-02 10:30:00,32.39,32.62,32.38,32.61,182600.0,21.3161,21.4674,21.3095,21.4608,182600.0
2013-12-02 11:00:00,32.62,32.72,32.58,32.72,140400.0,21.4674,21.5332,21.4411,21.5332,140400.0
2013-12-02 11:30:00,32.72,32.74,32.62,32.68,92900.0,21.5332,21.5464,21.4674,21.5069,92900.0
2013-12-02 12:00:00,32.68,32.81,32.68,32.77,111400.0,21.5069,21.5925,21.5069,21.5661,111400.0
2013-12-02 12:30:00,32.77,32.83,32.75,32.75,196600.0,21.5661,21.6056,21.553,21.553,196600.0
2013-12-02 13:00:00,32.74,32.76,32.68,32.72,170600.0,21.5464,21.5596,21.5069,21.5332,170600.0
2013-12-02 13:30:00,32.72,32.8,32.66,32.76,300900.0,21.5332,21.5859,21.4937,21.5596,300900.0
2013-12-02 14:00:00,32.77,32.81,32.71,32.76,148600.0,21.5661,21.5925,21.5267,21.5596,148600.0
2013-12-02 14:30:00,32.76,32.8,32.74,32.79,270300.0,21.5596,21.5859,21.5464,21.5793,270300.0
2013-12-02 15:00:00,32.8,32.81,32.71,32.71,204900.0,21.5859,21.5925,21.5267,21.5267,204900.0
2013-12-02 15:30:00,32.71,32.73,32.63,32.68,491700.0,21.5267,21.5398,21.474,21.5069,491700.0
2013-12-03 09:30:00,32.49,32.82,32.49,32.75,200500.0,21.3819,21.599,21.3819,21.553,200500.0
2013-12-03 10:00:00,32.74,32.93,32.74,32.89,326300.0,21.5464,21.6714,21.5464,21.6451,326300.0
2013-12-03 10:30:00,32.88,32.98,32.87,32.95,266000.0,21.6385,21.7043,21.632,21.6846,266000.0
2013-12-03 11:00:00,32.94,32.97,32.87,32.89,317900.0,21.678,21.6978,21.632,21.6451,317900.0
2013-12-03 11:30:00,32.88,32.97,32.87,32.97,308900.0,21.6385,21.6978,21.632,21.6978,308900.0
2013-12-03 12:00:00,32.96,33.0,32.95,32.97,186700.0,21.6912,21.7175,21.6846,21.6978,186700.0
2013-12-03 12:30:00,32.97,33.03,32.96,33.02,203100.0,21.6978,21.7372,21.6912,21.7307,203100.0
2013-12-03 13:00:00,33.02,33.06,32.98,33.02,452000.0,21.7307,21.757,21.7043,21.7307,452000.0
2013-12-03 13:30:00,33.02,33.02,32.89,32.9,194700.0,21.7307,21.7307,21.6451,21.6517,194700.0
2013-12-03 14:00:00,32.89,32.92,32.81,32.81,263400.0,21.6451,21.6649,21.5925,21.5925,263400.0
2013-12-03 14:30:00,32.81,32.91,32.8,32.91,314100.0,21.5925,21.6583,21.5859,21.6583,314100.0
2013-12-03 15:00:00,32.9,32.91,32.86,32.87,212500.0,21.6517,21.6583,21.6254,21.632,212500.0
2013-12-03 15:30:00,32.86,32.91,32.83,32.89,682000.0,21.6254,21.6583,21.6056,21.6451,682000.0
2013-12-04 09:30:00,32.46,32.56,32.29,32.51,378800.0,21.5975,21.664,21.4843,21.6307,378800.0
2013-12-04 10:00:00,32.52,32.7,32.52,32.69,1007800.0,21.6374,21.7571,21.6374,21.7505,1007800.0
2013-12-04 10:30:00,32.7,32.73,32.59,32.65,217900.0,21.7571,21.7771,21.6839,21.7239,217900.0
2013-12-04 11:00:00,32.66,32.79,32.6,32.78,822400.0,21.7305,21.817,21.6906,21.8104,822400.0
2013-12-04 11:30:00,32.77,32.79,32.7,32.76,760600.0,21.8037,21.817,21.7571,21.7971,760600.0
2013-12-04 12:00:00,32.75,32.75,32.52,32.57,303300.0,21.7904,21.7904,21.6374,21.6706,303300.0
2013-12-04 12:30:00,32.57,32.69,32.52,32.52,274900.0,21.6706,21.7505,21.6374,21.6374,274900.0
2013-12-04 13:00:00,32.52,32.57,32.38,32.41,519600.0,21.6374,21.6706,21.5442,21.5642,519600.0
2013-12-04 13:30:00,32.39,32.51,32.35,32.49,411800.0,21.5509,21.6307,21.5243,21.6174,411800.0
2013-12-04 14:00:00,32.5,32.64,32.48,32.54,405900.0,21.6241,21.7172,21.6108,21.6507,405900.0
2013-12-04 14:30:00,32.55,32.63,32.52,32.59,316500.0,21.6573,21.7106,21.6374,21.6839,316500.0
2013-12-04 15:00:00,32.59,32.72,32.56,32.67,492500.0,21.6839,21.7704,21.664,21.7372,492500.0
2013-12-04 15:30:00,32.68,32.73,32.65,32.67,1730500.0,21.7438,21.7771,21.7239,21.7372,1730500.0
2013-12-05 09:30:00,32.53,32.71,32.39,32.39,285800.0,21.644,21.7638,21.5509,21.5509,285800.0
2013-12-05 10:00:00,32.4,32.42,32.28,32.38,331400.0,21.5575,21.5708,21.4777,21.5442,331400.0
2013-12-05 10:30:00,32.37,32.44,32.25,32.28,233400.0,21.5376,21.5841,21.4577,21.4777,233400.0
2013-12-05 11:00:00,32.28,32.32,32.15,32.15,284500.0,21.4777,21.5043,21.3912,21.3912,284500.0
2013-12-05 11:30:00,32.15,32.16,32.09,32.12,365600.0,21.3912,21.3978,21.3513,21.3712,365600.0
2013-12-05 12:00:00,32.12,32.17,32.07,32.15,192400.0,21.3712,21.4045,21.338,21.3912,192400.0
2013-12-05 12:30:00,32.15,32.21,32.09,32.17,165900.0,21.3912,21.4311,21.3513,21.4045,165900.0
2013-12-05 13:00:00,32.16,32.2,32.11,32.12,223700.0,21.3978,21.4245,21.3646,21.3712,223700.0
2013-12-05 13:30:00,32.13,32.16,32.05,32.07,406700.0,21.3779,21.3978,21.3247,21.338,406700.0
2013-12-05 14:00:00,32.07,32.14,32.06,32.14,188300.0,21.338,21.3845,21.3313,21.3845,188300.0
2013-12-05 14:30:00,32.14,32.22,32.11,32.18,239500.0,21.3845,21.4378,21.3646,21.4112,239500.0
2013-12-05 15:00:00,32.18,32.2,32.11,32.16,353100.0,21.4112,21.4245,21.3646,21.3978,353100.0
2013-12-05 15:30:00,32.16,32.22,32.15,32.21,838500.0,21.3978,21.4378,21.3912,21.4311,838500.0
2013-12-06 09:30:00,32.35,32.58,32.31,32.56,232600.0,21.5243,21.6773,21.4976,21.664,232600.0
2013-12-06 10:00:00,32.57,32.75,32.52,32.52,235600.0,21.6706,21.7904,21.6374,21.6374,235600.0
2013-12-06 10:30:00,32.53,32.55,32.35,32.39,148700.0,21.644,21.6573,21.5243,21.5509,148700.0
2013-12-06 11:00:00,32.4,32.49,32.38,32.38,145500.0,21.5575,21.6174,21.5442,21.5442,145500.0
2013-12-06 11:30:00,32.39,32.42,32.25,32.3,173400.0,21.5509,21.5708,21.4577,21.491,173400.0
2013-12-06 12:00:00,32.3,32.41,32.3,32.4,91700.0,21.491,21.5642,21.491,21.5575,91700.0
2013-12-06 12:30:00,32.4,32.5,32.39,32.5,261300.0,21.5575,21.6241,21.5509,21.6241,261300.0
2013-12-06 13:00:00,32.5,32.52,32.45,32.45,163900.0,21.6241,21.6374,21.5908,21.5908,163900.0
2013-12-06 13:30:00,32.45,32.5,32.42,32.46,187700.0,21.5908,21.6241,21.5708,21.5975,187700.0
2013-12-06 14:00:00,32.47,32.55,32.46,32.53,135700.0,21.6041,21.6573,21.5975,21.644,135700.0
2013-12-06 14:30:00,32.52,32.58,32.5,32.55,125100.0,21.6374,21.6773,21.6241,21.6573,125100.0
2013-12-06 15:00:00,32.54,32.56,32.46,32.49,330100.0,21.6507,21.664,21.5975,21.6174,330100.0
2013-12-06 15:30:00,32.49,32.58,32.45,32.56,736000.0,21.6174,21.6773,21.5908,21.664,736000.0
2013-12-09 09:30:00,32.58,32.64,32.27,32.31,522300.0,21.6773,21.7172,21.471,21.4976,522300.0
2013-12-09 10:00:00,32.3,32.31,32.12,32.27,567700.0,21.491,21.4976,21.3712,21.471,567700.0
2013-12-09 10:30:00,32.27,32.27,32.17,32.2,258300.0,21.471,21.471,21.4045,21.4245,258300.0
2013-12-09 11:00:00,32.2,32.25,32.15,32.23,356800.0,21.4245,21.4577,21.3912,21.4444,356800.0
2013-12-09 11:30:00,32.23,32.39,32.22,32.37,303200.0,21.4444,21.5509,21.4378,21.5376,303200.0
2013-12-09 12:00:00,32.38,32.38,32.27,32.3,163900.0,21.5442,21.5442,21.471,21.491,163900.0
2013-12-09 12:30:00,32.3,32.35,32.23,32.32,265200.0,21.491,21.5243,21.4444,21.5043,265200.0
2013-12-09 13:00:00,32.32,32.42,32.3,32.41,244100.0,21.5043,21.5708,21.491,21.5642,244100.0
2013-12-09 13:30:00,32.41,32.44,32.38,32.42,121600.0,21.5642,21.5841,21.5442,21.5708,121600.0
2013-12-09 14:00:00,32.43,32.44,32.34,32.37,165200.0,21.5775,21.5841,21.5176,21.5376,165200.0
2013-12-09 14:30:00,32.37,32.47,32.37,32.42,337100.0,21.5376,21.6041,21.5376,21.5708,337100.0
2013-12-09 15:00:00,32.42,32.45,32.41,32.42,194700.0,21.5708,21.5908,21.5642,21.5708,194700.0
2013-12-09 15:30:00,32.41,32.43,32.34,32.39,568400.0,21.5642,21.5775,21.5176,21.5509,568400.0
2013-12-10 09:30:00,32.47,32.47,32.26,32.4,274300.0,21.6041,21.6041,21.4644,21.5575,274300.0
2013-12-10 10:00:00,32.4,32.44,32.27,32.37,301100.0,21.5575,21.5841,21.471,21.5376,301100.0
2013-12-10 10:30:00,32.38,32.42,32.34,32.41,161500.0,21.5442,21.5708,21.5176,21.5642,161500.0
2013-12-10 11:00:00,32.41,32.41,32.25,32.27,229800.0,21.5642,21.5642,21.4577,21.471,229800.0
2013-12-10 11:30:00,32.27,32.3,32.18,32.19,265800.0,21.471,21.491,21.4112,21.4178,265800.0
2013-12-10 12:00:00,32.19,32.25,32.11,32.2,425600.0,21.4178,21.4577,21.3646,21.4245,425600.0
2013-12-10 12:30:00,32.2,32.26,32.12,32.24,260400.0,21.4245,21.4644,21.3712,21.4511,260400.0
2013-12-10 13:00:00,32.25,32.31,32.24,32.28,89300.0,21.4577,21.4976,21.4511,21.4777,89300.0
2013-12-10 13:30:00,32.28,32.29,32.18,32.22,141100.0,21.4777,21.4843,21.4112,21.4378,141100.0
2013-12-10 14:00:00,32.22,32.25,32.14,32.15,140900.0,21.4378,21.4577,21.3845,21.3912,140900.0
2013-12-10 14:30:00,32.15,32.28,32.15,32.27,249100.0,21.3912,21.4777,21.3912,21.471,249100.0
2013-12-10 15:00:00,32.27,32.28,32.17,32.23,278100.0,21.471,21.4777,21.4045,21.4444,278100.0
2013-12-10 15:30:00,32.22,32.26,32.19,32.19,568900.0,21.4378,21.4644,21.4178,21.4178,568900.0
2013-12-11 09:30:00,32.14,32.2,31.99,32.04,296400.0,21.3845,21.4245,21.2847,21.318,296400.0
2013-12-11 10:00:00,32.04,32.07,31.8,31.84,318400.0,21.318,21.338,21.1583,21.1849,318400.0
2013-12-11 10:30:00,31.83,31.96,31.83,31.95,173600.0,21.1783,21.2648,21.1783,21.2581,173600.0
2013-12-11 11:00:00,31.96,31.99,31.89,31.95,147000.0,21.2648,21.2847,21.2182,21.2581,147000.0
2013-12-11 11:30:00,31.95,32.01,31.92,31.96,122300.0,21.2581,21.298,21.2382,21.2648,122300.0
2013-12-11 12:00:00,31.96,31.98,31.88,31.91,121100.0,21.2648,21.2781,21.2115,21.2315,121100.0
2013-12-11 12:30:00,31.9,31.97,31.88,31.91,123900.0,21.2249,21.2714,21.2115,21.2315,123900.0
2013-12-11 13:00:00,31.9,32.03,31.88,32.01,127100.0,21.2249,21.3113,21.2115,21.298,127100.0
2013-12-11 13:30:00,32.02,32.07,32.01,32.06,154400.0,21.3047,21.338,21.298,21.3313,154400.0
2013-12-11 14:00:00,32.06,32.07,31.94,31.98,183200.0,21.3313,21.338,21.2515,21.2781,183200.0
2013-12-11 14:30:00,31.98,32.0,31.9,31.93,117700.0,21.2781,21.2914,21.2249,21.2448,117700.0
2013-12-11 15:00:00,31.93,31.97,31.84,31.86,195000.0,21.2448,21.2714,21.1849,21.1982,195000.0
2013-12-11 15:30:00,31.87,31.91,31.82,31.87,809400.0,21.2049,21.2315,21.1716,21.2049,809400.0
2013-12-12 09:30:00,31.93,32.34,31.82,32.3,343600.0,21.2448,21.5176,21.1716,21.491,343600.0
2013-12-12 10:00:00,32.3,32.3,32.05,32.15,273900.0,21.491,21.491,21.3247,21.3912,273900.0
2013-12-12 10:30:00,32.16,32.21,32.08,32.21,336800.0,21.3978,21.4311,21.3446,21.4311,336800.0
2013-12-12 11:00:00,32.21,32.33,32.19,32.28,309400.0,21.4311,21.511,21.4178,21.4777,309400.0
2013-12-12 11:30:00,32.29,32.38,32.28,32.35,163300.0,21.4843,21.5442,21.4777,21.5243,163300.0
2013-12-12 12:00:00,32.35,32.37,32.22,32.25,251100.0,21.5243,21.5376,21.4378,21.4577,251100.0
2013-12-12 12:30:00,32.24,32.25,32.17,32.24,150900.0,21.4511,21.4577,21.4045,21.4511,150900.0
2013-12-12 13:00:00,32.24,32.3,32.21,32.24,121900.0,21.4511,21.491,21.4311,21.4511,121900.0
2013-12-12 13:30:00,32.24,32.24,32.15,32.17,107600.0,21.4511,21.4511,21.3912,21.4045,107600.0
2013-12-12 14:00:00,32.17,32.3,32.16,32.25,146700.0,21.4045,21.491,21.3978,21.4577,146700.0
2013-12-12 14:30:00,32.25,32.36,32.24,32.34,191900.0,21.4577,21.5309,21.4511,21.5176,191900.0
2013-12-12 15:00:00,32.33,32.34,32.2,32.22,205300.0,21.511,21.5176,21.4245,21.4378,205300.0
2013-12-12 15:30:00,32.22,32.25,32.08,32.12,603200.0,21.4378,21.4577,21.3446,21.3712,603200.0
2013-12-13 09:30:00,32.08,32.21,32.02,32.03,191000.0,21.3446,21.4311,21.3047,21.3113,191000.0
2013-12-13 10:00:00,32.03,32.07,31.94,31.99,165200.0,21.3113,21.338,21.2515,21.2847,165200.0
2013-12-13 10:30:00,31.99,32.01,31.93,31.96,62700.0,21.2847,21.298,21.2448,21.2648,62700.0
2013-12-13 11:00:00,31.97,32.06,31.93,32.02,98500.0,21.2714,21.3313,21.2448,21.3047,98500.0
2013-12-13 11:30:00,32.01,32.02,31.92,31.93,85200.0,21.298,21.3047,21.2382,21.2448,85200.0
2013-12-13 12:00:00,31.93,31.95,31.91,31.95,74500.0,21.2448,21.2581,21.2315,21.2581,74500.0
2013-12-13 12:30:00,31.95,31.98,31.94,31.97,84700.0,21.2581,21.2781,21.2515,21.2714,84700.0
2013-12-13 13:00:00,31.97,31.99,31.92,31.95,94500.0,21.2714,21.2847,21.2382,21.2581,94500.0
2013-12-13 13:30:00,31.95,31.98,31.92,31.93,109300.0,21.2581,21.2781,21.2382,21.2448,109300.0
2013-12-13 14:00:00,31.92,31.93,31.79,31.84,202500.0,21.2382,21.2448,21.1517,21.1849,202500.0
2013-12-13 14:30:00,31.84,31.88,31.82,31.88,114300.0,21.1849,21.2115,21.1716,21.2115,114300.0
2013-12-13 15:00:00,31.88,31.91,31.86,31.87,189300.0,21.2115,21.2315,21.1982,21.2049,189300.0
2013-12-13 15:30:00,31.86,31.92,31.83,31.85,467400.0,21.1982,21.2382,21.1783,21.1916,467400.0
2013-12-16 09:30:00,32.03,32.34,32.0,32.31,239200.0,21.3113,21.5176,21.2914,21.4976,239200.0
2013-12-16 10:00:00,32.31,32.34,32.21,32.24,194600.0,21.4976,21.5176,21.4311,21.4511,194600.0
2013-12-16 10:30:00,32.24,32.25,32.14,32.2,308600.0,21.4511,21.4577,21.3845,21.4245,308600.0
2013-12-16 11:00:00,32.19,32.26,32.14,32.2,180400.0,21.4178,21.4644,21.3845,21.4245,180400.0
2013-12-16 11:30:00,32.2,32.23,32.06,32.14,176600.0,21.4245,21.4444,21.3313,21.3845,176600.0
2013-12-16 12:00:00,32.13,32.14,32.02,32.03,121000.0,21.3779,21.3845,21.3047,21.3113,121000.0
2013-12-16 12:30:00,32.04,32.06,31.99,32.04,103400.0,21.318,21.3313,21.2847,21.318,103400.0
2013-12-16 13:00:00,32.04,32.06,31.95,31.95,111300.0,21.318,21.3313,21.2581,21.2581,111300.0
2013-12-16 13:30:00,31.95,32.06,31.92,32.04,108500.0,21.2581,21.3313,21.2382,21.318,108500.0
2013-12-16 14:00:00,32.03,32.1,31.99,32.03,112400.0,21.3113,21.3579,21.2847,21.3113,112400.0
2013-12-16 14:30:00,32.03,32.14,32.01,32.09,107900.0,21.3113,21.3845,21.298,21.3513,107900.0
2013-12-16 15:00:00,32.08,32.11,32.02,32.05,123200.0,21.3446,21.3646,21.3047,21.3247,123200.0
2013-12-16 15:30:00,32.06,32.12,32.05,32.1,516200.0,21.3313,21.3712,21.3247,21.3579,516200.0
2013-12-17 09:30:00,32.04,32.14,31.84,31.88,180000.0,21.318,21.3845,21.1849,21.2115,180000.0
2013-12-17 10:00:00,31.88,31.99,31.87,31.93,130200.0,21.2115,21.2847,21.2049,21.2448,130200.0
2013-12-17 10:30:00,31.93,32.03,31.92,31.99,207200.0,21.2448,21.3113,21.2382,21.2847,207200.0
2013-12-17 11:00:00,32.0,32.04,31.92,31.93,109900.0,21.2914,21.318,21.2382,21.2448,109900.0
2013-12-17 11:30:00,31.93,31.94,31.87,31.87,116200.0,21.2448,21.2515,21.2049,21.2049,116200.0
2013-12-17 12:00:00,31.88,31.9,31.85,31.86,84700.0,21.2115,21.2249,21.1916,21.1982,84700.0
2013-12-17 12:30:00,31.87,31.98,31.86,31.98,138800.0,21.2049,21.2781,21.1982,21.2781,138800.0
2013-12-17 13:00:00,31.97,31.98,31.88,31.92,108100.0,21.2714,21.2781,21.2115,21.2382,108100.0
2013-12-17 13:30:00,31.92,31.94,31.89,31.94,77500.0,21.2382,21.2515,21.2182,21.2515,77500.0
2013-12-17 14:00:00,31.95,32.06,31.94,32.06,152600.0,21.2581,21.3313,21.2515,21.3313,152600.0
2013-12-17 14:30:00,32.06,32.06,31.95,31.98,127700.0,21.3313,21.3313,21.2581,21.2781,127700.0
2013-12-17 15:00:00,31.97,31.99,31.96,31.97,169200.0,21.2714,21.2847,21.2648,21.2714,169200.0
2013-12-17 15:30:00,31.98,31.99,31.89,31.89,465500.0,21.2781,21.2847,21.2182,21.2182,465500.0
2013-12-18 09:30:00,31.86,32.04,31.84,32.02,137500.0,21.1982,21.318,21.1849,21.3047,137500.0
2013-12-18 10:00:00,32.02,32.03,31.89,31.92,163300.0,21.3047,21.3113,21.2182,21.2382,163300.0
2013-12-18 10:30:00,31.92,31.95,31.81,31.87,144800.0,21.2382,21.2581,21.165,21.2049,144800.0
2013-12-18 11:00:00,31.87,31.89,31.82,31.88,203800.0,21.2049,21.2182,21.1716,21.2115,203800.0
2013-12-18 11:30:00,31.87,31.89,31.79,31.8,169500.0,21.2049,21.2182,21.1517,21.1583,169500.0
2013-12-18 12:00:00,31.8,31.82,31.71,31.72,124800.0,21.1583,21.1716,21.0984,21.1051,124800.0
2013-12-18 12:30:00,31.73,31.77,31.68,31.69,114000.0,21.1117,21.1384,21.0785,21.0851,114000.0
2013-12-18 13:00:00,31.69,31.69,31.54,31.55,197400.0,21.0851,21.0851,20.9853,20.992,197400.0
2013-12-18 13:30:00,31.56,31.69,31.47,31.59,216900.0,20.9986,21.0851,20.9387,21.0186,216900.0
2013-12-18 14:00:00,31.57,32.02,31.39,31.97,453500.0,21.0053,21.3047,20.8855,21.2714,453500.0
2013-12-18 14:30:00,31.97,32.27,31.94,32.12,404800.0,21.2714,21.471,21.2515,21.3712,404800.0
2013-12-18 15:00:00,32.12,32.25,32.04,32.1,344200.0,21.3712,21.4577,21.318,21.3579,344200.0
2013-12-18 15:30:00,32.11,32.24,32.08,32.2,467300.0,21.3646,21.4511,21.3446,21.4245,467300.0
2013-12-19 09:30:00,32.0,32.07,31.42,31.57,479000.0,21.2914,21.338,20.9055,21.0053,479000.0
2013-12-19 10:00:00,31.58,31.62,31.47,31.61,252000.0,21.0119,21.0386,20.9387,21.0319,252000.0
2013-12-19 10:30:00,31.62,31.8,31.58,31.75,193400.0,21.0386,21.1583,21.0119,21.125,193400.0
2013-12-19 11:00:00,31.76,31.83,31.67,31.8,286900.0,21.1317,21.1783,21.0718,21.1583,286900.0
2013-12-19 11:30:00,31.8,31.85,31.79,31.8,125200.0,21.1583,21.1916,21.1517,21.1583,125200.0
2013-12-19 12:00:00,31.8,31.8,31.64,31.67,170600.0,21.1583,21.1583,21.0519,21.0718,170600.0
2013-12-19 12:30:00,31.66,31.68,31.61,31.62,140500.0,21.0652,21.0785,21.0319,21.0386,140500.0
2013-12-19 13:00:00,31.63,31.68,31.59,31.65,151500.0,21.0452,21.0785,21.0186,21.0585,151500.0
2013-12-19 13:30:00,31.66,31.67,31.51,31.56,232500.0,21.0652,21.0718,20.9654,20.9986,232500.0
2013-12-19 14:00:00,31.56,31.59,31.49,31.54,310700.0,20.9986,21.0186,20.9521,20.9853,310700.0
2013-12-19 14:30:00,31.54,31.69,31.53,31.68,156600.0,20.9853,21.0851,20.9787,21.0785,156600.0
2013-12-19 15:00:00,31.67,31.72,31.66,31.68,213200.0,21.0718,21.1051,21.0652,21.0785,213200.0
2013-12-19 15:30:00,31.67,31.75,31.61,31.64,1116800.0,21.0718,21.125,21.0319,21.0519,1116800.0
2013-12-20 09:30:00,31.64,31.9,31.58,31.81,825900.0,21.0519,21.2249,21.0119,21.165,825900.0
2013-12-20 10:00:00,31.81,31.84,31.69,31.72,301600.0,21.165,21.1849,21.0851,21.1051,301600.0
2013-12-20 10:30:00,31.71,31.87,31.7,31.79,178000.0,21.0984,21.2049,21.0918,21.1517,178000.0
2013-12-20 11:00:00,31.8,31.9,31.79,31.85,120900.0,21.1583,21.2249,21.1517,21.1916,120900.0
2013-12-20 11:30:00,31.85,31.91,31.81,31.85,227100.0,21.1916,21.2315,21.165,21.1916,227100.0
2013-12-20 12:00:00,31.84,31.85,31.76,31.83,201400.0,21.1849,21.1916,21.1317,21.1783,201400.0
2013-12-20 12:30:00,31.83,31.83,31.8,31.8,167400.0,21.1783,21.1783,21.1583,21.1583,167400.0
2013-12-20 13:00:00,31.8,31.82,31.78,31.81,196200.0,21.1583,21.1716,21.145,21.165,196200.0
2013-12-20 13:30:00,31.81,31.81,31.73,31.79,229200.0,21.165,21.165,21.1117,21.1517,229200.0
2013-12-20 14:00:00,31.78,31.79,31.69,31.69,217100.0,21.145,21.1517,21.0851,21.0851,217100.0
2013-12-20 14:30:00,31.68,31.75,31.64,31.68,530000.0,21.0785,21.125,21.0519,21.0785,530000.0
2013-12-20 15:00:00,31.68,31.8,31.67,31.73,594800.0,21.0785,21.1583,21.0718,21.1117,594800.0
2013-12-20 15:30:00,31.72,31.9,31.71,31.75,2014600.0,21.1051,21.2249,21.0984,21.125,2014600.0
2013-12-23 09:30:00,32.02,32.17,31.93,32.01,307800.0,21.3047,21.4045,21.2448,21.298,307800.0
2013-12-23 10:00:00,32.01,32.08,31.65,31.7,4305900.0,21.298,21.3446,21.0585,21.0918,4305900.0
2013-12-23 10:30:00,31.7,31.9,31.64,31.9,3323300.0,21.0918,21.2249,21.0519,21.2249,3323300.0
2013-12-23 11:00:00,31.9,31.93,31.81,31.84,311800.0,21.2249,21.2448,21.165,21.1849,311800.0
2013-12-23 11:30:00,31.85,31.89,31.82,31.89,144000.0,21.1916,21.2182,21.1716,21.2182,144000.0
2013-12-23 12:00:00,31.89,31.94,31.87,31.88,207200.0,21.2182,21.2515,21.2049,21.2115,207200.0
2013-12-23 12:30:00,31.87,31.88,31.79,31.8,130100.0,21.2049,21.2115,21.1517,21.1583,130100.0
2013-12-23 13:00:00,31.81,31.81,31.76,31.77,184700.0,21.165,21.165,21.1317,21.1384,184700.0
2013-12-23 13:30:00,31.77,31.78,31.72,31.77,144700.0,21.1384,21.145,21.1051,21.1384,144700.0
2013-12-23 14:00:00,31.77,31.82,31.72,31.73,183600.0,21.1384,21.1716,21.1051,21.1117,183600.0
2013-12-23 14:30:00,31.74,31.81,31.73,31.76,144800.0,21.1184,21.165,21.1117,21.1317,144800.0
2013-12-23 15:00:00,31.76,31.77,31.71,31.73,237800.0,21.1317,21.1384,21.0984,21.1117,237800.0
2013-12-23 15:30:00,31.73,31.8,31.71,31.73,426800.0,21.1117,21.1583,21.0984,21.1117,426800.0
2013-12-24 09:30:00,31.81,31.87,31.62,31.84,206700.0,21.165,21.2049,21.0386,21.1849,206700.0
2013-12-24 10:00:00,31.84,31.92,31.8,31.84,166900.0,21.1849,21.2382,21.1583,21.1849,166900.0
2013-12-24 10:30:00,31.84,31.93,31.83,31.91,433900.0,21.1849,21.2448,21.1783,21.2315,433900.0
2013-12-24 11:00:00,31.92,31.92,31.84,31.87,158100.0,21.2382,21.2382,21.1849,21.2049,158100.0
2013-12-24 11:30:00,31.87,31.9,31.81,31.9,135000.0,21.2049,21.2249,21.165,21.2249,135000.0
2013-12-24 12:00:00,31.89,31.93,31.87,31.87,148700.0,21.2182,21.2448,21.2049,21.2049,148700.0
2013-12-24 12:30:00,31.88,31.88,31.81,31.86,246600.0,21.2115,21.2115,21.165,21.1982,246600.0
2013-12-26 09:30:00,31.98,32.03,31.87,32.0,181900.0,21.2781,21.3113,21.2049,21.2914,181900.0
2013-12-26 10:00:00,32.0,32.0,31.8,31.82,136200.0,21.2914,21.2914,21.1583,21.1716,136200.0
2013-12-26 10:30:00,31.82,31.93,31.81,31.88,140600.0,21.1716,21.2448,21.165,21.2115,140600.0
2013-12-26 11:00:00,31.88,31.88,31.84,31.87,100300.0,21.2115,21.2115,21.1849,21.2049,100300.0
2013-12-26 11:30:00,31.87,31.91,31.84,31.86,97700.0,21.2049,21.2315,21.1849,21.1982,97700.0
2013-12-26 12:00:00,31.85,31.86,31.76,31.8,81300.0,21.1916,21.1982,21.1317,21.1583,81300.0
2013-12-26 12:30:00,31.8,31.86,31.79,31.8,92300.0,21.1583,21.1982,21.1517,21.1583,92300.0
2013-12-26 13:00:00,31.8,31.88,31.8,31.86,123200.0,21.1583,21.2115,21.1583,21.1982,123200.0
2013-12-26 13:30:00,31.86,31.86,31.79,31.83,103700.0,21.1982,21.1982,21.1517,21.1783,103700.0
2013-12-26 14:00:00,31.83,31.84,31.81,31.83,83800.0,21.1783,21.1849,21.165,21.1783,83800.0
2013-12-26 14:30:00,31.82,31.87,31.82,31.87,121300.0,21.1716,21.2049,21.1716,21.2049,121300.0
2013-12-26 15:00:00,31.87,31.9,31.82,31.84,169500.0,21.2049,21.2249,21.1716,21.1849,169500.0
2013-12-26 15:30:00,31.84,31.86,31.8,31.83,348700.0,21.1849,21.1982,21.1583,21.1783,348700.0
2013-12-27 09:30:00,31.89,32.02,31.85,31.98,217000.0,21.2182,21.3047,21.1916,21.2781,217000.0
2013-12-27 10:00:00,31.97,32.02,31.86,31.89,241000.0,21.2714,21.3047,21.1982,21.2182,241000.0
2013-12-27 10:30:00,31.89,31.91,31.76,31.79,129000.0,21.2182,21.2315,21.1317,21.1517,129000.0
2013-12-27 11:00:00,31.79,31.83,31.72,31.76,184900.0,21.1517,21.1783,21.1051,21.1317,184900.0
2013-12-27 11:30:00,31.76,31.88,31.76,31.86,115600.0,21.1317,21.2115,21.1317,21.1982,115600.0
2013-12-27 12:00:00,31.85,31.94,31.84,31.92,188500.0,21.1916,21.2515,21.1849,21.2382,188500.0
2013-12-27 12:30:00,31.92,31.92,31.81,31.87,77000.0,21.2382,21.2382,21.165,21.2049,77000.0
2013-12-27 13:00:00,31.87,31.91,31.82,31.82,106700.0,21.2049,21.2315,21.1716,21.1716,106700.0
2013-12-27 13:30:00,31.82,31.83,31.78,31.82,63400.0,21.1716,21.1783,21.145,21.1716,63400.0
2013-12-27 14:00:00,31.82,31.89,31.82,31.89,103600.0,21.1716,21.2182,21.1716,21.2182,103600.0
2013-12-27 14:30:00,31.88,31.92,31.86,31.89,126000.0,21.2115,21.2382,21.1982,21.2182,126000.0
2013-12-27 15:00:00,31.89,31.94,31.88,31.93,142600.0,21.2182,21.2515,21.2115,21.2448,142600.0
2013-12-27 15:30:00,31.92,31.94,31.9,31.92,280500.0,21.2382,21.2515,21.2249,21.2382,280500.0
2013-12-30 09:30:00,31.98,32.05,31.87,31.97,203900.0,21.2781,21.3247,21.2049,21.2714,203900.0
2013-12-30 10:00:00,31.95,32.04,31.93,31.96,175700.0,21.2581,21.318,21.2448,21.2648,175700.0
2013-12-30 10:30:00,31.97,31.99,31.93,31.98,186500.0,21.2714,21.2847,21.2448,21.2781,186500.0
2013-12-30 11:00:00,31.98,32.01,31.95,32.01,198300.0,21.2781,21.298,21.2581,21.298,198300.0
2013-12-30 11:30:00,32.0,32.01,31.96,31.99,202100.0,21.2914,21.298,21.2648,21.2847,202100.0
2013-12-30 12:00:00,31.99,32.02,31.94,31.95,122000.0,21.2847,21.3047,21.2515,21.2581,122000.0
2013-12-30 12:30:00,31.95,31.97,31.88,31.91,103900.0,21.2581,21.2714,21.2115,21.2315,103900.0
2013-12-30 13:00:00,31.91,31.92,31.87,31.87,79200.0,21.2315,21.2382,21.2049,21.2049,79200.0
2013-12-30 13:30:00,31.87,31.94,31.86,31.93,102300.0,21.2049,21.2515,21.1982,21.2448,102300.0
2013-12-30 14:00:00,31.92,32.0,31.92,31.97,171800.0,21.2382,21.2914,21.2382,21.2714,171800.0
2013-12-30 14:30:00,31.97,32.01,31.96,31.98,124700.0,21.2714,21.298,21.2648,21.2781,124700.0
2013-12-30 15:00:00,31.98,32.0,31.93,32.0,179500.0,21.2781,21.2914,21.2448,21.2914,179500.0
2013-12-30 15:30:00,32.0,32.05,31.99,32.02,666400.0,21.2914,21.3247,21.2847,21.3047,666400.0
2013-12-31 09:30:00,32.07,32.09,31.81,31.83,363400.0,21.338,21.3513,21.165,21.1783,363400.0
2013-12-31 10:00:00,31.83,31.97,31.82,31.94,377500.0,21.1783,21.2714,21.1716,21.2515,377500.0
2013-12-31 10:30:00,31.94,32.0,31.93,31.96,186700.0,21.2515,21.2914,21.2448,21.2648,186700.0
2013-12-31 11:00:00,31.96,32.05,31.95,32.02,185600.0,21.2648,21.3247,21.2581,21.3047,185600.0
2013-12-31 11:30:00,32.03,32.05,32.01,32.05,114300.0,21.3113,21.3247,21.298,21.3247,114300.0
2013-12-31 12:00:00,32.05,32.06,32.0,32.02,150100.0,21.3247,21.3313,21.2914,21.3047,150100.0
2013-12-31 12:30:00,32.02,32.05,31.93,32.03,270100.0,21.3047,21.3247,21.2448,21.3113,270100.0
2013-12-31 13:00:00,32.02,32.08,31.99,32.08,159000.0,21.3047,21.3446,21.2847,21.3446,159000.0
2013-12-31 13:30:00,32.08,32.12,32.04,32.12,175100.0,21.3446,21.3712,21.318,21.3712,175100.0
2013-12-31 14:00:00,32.12,32.12,31.99,32.01,145300.0,21.3712,21.3712,21.2847,21.298,145300.0
2013-12-31 14:30:00,32.0,32.01,31.97,32.01,118600.0,21.2914,21.298,21.2714,21.298,118600.0
2013-12-31 15:00:00,32.01,32.02,31.99,32.01,165000.0,21.298,21.3047,21.2847,21.298,165000.0
2013-12-31 15:30:00,32.01,32.11,31.97,32.04,454800.0,21.298,21.3646,21.2714,21.318,454800.0
2014-01-02 09:30:00,31.91,31.93,31.79,31.82,312600.0,21.2315,21.2448,21.1517,21.1716,312600.0
2014-01-02 10:00:00,31.82,31.92,31.79,31.91,283200.0,21.1716,21.2382,21.1517,21.2315,283200.0
2014-01-02 10:30:00,31.91,31.93,31.85,31.85,176800.0,21.2315,21.2448,21.1916,21.1916,176800.0
2014-01-02 11:00:00,31.86,31.86,31.75,31.78,155800.0,21.1982,21.1982,21.125,21.145,155800.0
2014-01-02 11:30:00,31.78,31.78,31.64,31.69,222100.0,21.145,21.145,21.0519,21.0851,222100.0
2014-01-02 12:00:00,31.69,31.7,31.53,31.55,195000.0,21.0851,21.0918,20.9787,20.992,195000.0
2014-01-02 12:30:00,31.55,31.57,31.47,31.53,297400.0,20.992,21.0053,20.9387,20.9787,297400.0
2014-01-02 13:00:00,31.53,31.54,31.42,31.42,196200.0,20.9787,20.9853,20.9055,20.9055,196200.0
2014-01-02 13:30:00,31.42,31.47,31.4,31.42,251900.0,20.9055,20.9387,20.8922,20.9055,251900.0
2014-01-02 14:00:00,31.41,31.45,31.31,31.38,275500.0,20.8988,20.9254,20.8323,20.8789,275500.0
2014-01-02 14:30:00,31.38,31.46,31.38,31.41,162500.0,20.8789,20.9321,20.8789,20.8988,162500.0
2014-01-02 15:00:00,31.41,31.48,31.4,31.42,172600.0,20.8988,20.9454,20.8922,20.9055,172600.0
2014-01-02 15:30:00,31.43,31.43,31.33,31.34,607600.0,20.9121,20.9121,20.8456,20.8523,607600.0
2014-01-03 09:30:00,31.75,31.75,31.43,31.56,605800.0,21.125,21.125,20.9121,20.9986,605800.0
2014-01-03 10:00:00,31.55,31.66,31.54,31.63,391500.0,20.992,21.0652,20.9853,21.0452,391500.0
2014-01-03 10:30:00,31.62,31.69,31.58,31.6,277400.0,21.0386,21.0851,21.0119,21.0252,277400.0
2014-01-03 11:00:00,31.61,31.62,31.49,31.54,256500.0,21.0319,21.0386,20.9521,20.9853,256500.0
2014-01-03 11:30:00,31.54,31.58,31.42,31.46,232700.0,20.9853,21.0119,20.9055,20.9321,232700.0
2014-01-03 12:00:00,31.46,31.46,31.39,31.39,229600.0,20.9321,20.9321,20.8855,20.8855,229600.0
2014-01-03 12:30:00,31.38,31.4,31.32,31.34,173300.0,20.8789,20.8922,20.8389,20.8523,173300.0
2014-01-03 13:00:00,31.34,31.38,31.3,31.31,240900.0,20.8523,20.8789,20.8256,20.8323,240900.0
2014-01-03 13:30:00,31.32,31.33,31.29,31.29,195700.0,20.8389,20.8456,20.819,20.819,195700.0
2014-01-03 14:00:00,31.3,31.46,31.29,31.45,231800.0,20.8256,20.9321,20.819,20.9254,231800.0
2014-01-03 14:30:00,31.45,31.58,31.44,31.54,194200.0,20.9254,21.0119,20.9188,20.9853,194200.0
2014-01-03 15:00:00,31.53,31.6,31.48,31.5,270100.0,20.9787,21.0252,20.9454,20.9587,270100.0
2014-01-03 15:30:00,31.5,31.5,31.4,31.43,504400.0,20.9587,20.9587,20.8922,20.9121,504400.0
2014-01-06 09:30:00,31.51,31.6,31.45,31.58,387000.0,20.9654,21.0252,20.9254,21.0119,387000.0
2014-01-06 10:00:00,31.58,31.59,31.48,31.53,356200.0,21.0119,21.0186,20.9454,20.9787,356200.0
2014-01-06 10:30:00,31.54,31.58,31.51,31.53,172100.0,20.9853,21.0119,20.9654,20.9787,172100.0
2014-01-06 11:00:00,31.53,31.58,31.46,31.55,234500.0,20.9787,21.0119,20.9321,20.992,234500.0
2014-01-06 11:30:00,31.55,31.58,31.52,31.56,185200.0,20.992,21.0119,20.972,20.9986,185200.0
2014-01-06 12:00:00,31.56,31.58,31.54,31.54,156000.0,20.9986,21.0119,20.9853,20.9853,156000.0
2014-01-06 12:30:00,31.55,31.58,31.54,31.56,170000.0,20.992,21.0119,20.9853,20.9986,170000.0
2014-01-06 13:00:00,31.55,31.57,31.54,31.56,214700.0,20.992,21.0053,20.9853,20.9986,214700.0
2014-01-06 13:30:00,31.56,31.58,31.52,31.57,262000.0,20.9986,21.0119,20.972,21.0053,262000.0
2014-01-06 14:00:00,31.57,31.57,31.53,31.53,204800.0,21.0053,21.0053,20.9787,20.9787,204800.0
2014-01-06 14:30:00,31.54,31.58,31.54,31.57,297100.0,20.9853,21.0119,20.9853,21.0053,297100.0
2014-01-06 15:00:00,31.57,31.58,31.54,31.55,542600.0,21.0053,21.0119,20.9853,20.992,542600.0
2014-01-06 15:30:00,31.55,31.65,31.55,31.61,901800.0,20.992,21.0585,20.992,21.0319,901800.0
2014-01-07 09:30:00,31.61,31.67,31.36,31.39,722200.0,21.0319,21.0718,20.8656,20.8855,722200.0
2014-01-07 10:00:00,31.38,31.6,31.35,31.54,734100.0,20.8789,21.0252,20.8589,20.9853,734100.0
2014-01-07 10:30:00,31.54,31.54,31.42,31.44,525900.0,20.9853,20.9853,20.9055,20.9188,525900.0
2014-01-07 11:00:00,31.44,31.61,31.44,31.52,186400.0,20.9188,21.0319,20.9188,20.972,186400.0
2014-01-07 11:30:00,31.52,31.64,31.5,31.57,200900.0,20.972,21.0519,20.9587,21.0053,200900.0
2014-01-07 12:00:00,31.57,31.67,31.55,31.66,159200.0,21.0053,21.0718,20.992,21.0652,159200.0
2014-01-07 12:30:00,31.66,31.68,31.62,31.66,138500.0,21.0652,21.0785,21.0386,21.0652,138500.0
2014-01-07 13:00:00,31.66,31.72,31.63,31.64,243400.0,21.0652,21.1051,21.0452,21.0519,243400.0
2014-01-07 13:30:00,31.64,31.65,31.53,31.56,226700.0,21.0519,21.0585,20.9787,20.9986,226700.0
2014-01-07 14:00:00,31.56,31.62,31.52,31.61,275700.0,20.9986,21.0386,20.972,21.0319,275700.0
2014-01-07 14:30:00,31.62,31.64,31.55,31.61,195300.0,21.0386,21.0519,20.992,21.0319,195300.0
2014-01-07 15:00:00,31.61,31.61,31.54,31.59,245200.0,21.0319,21.0319,20.9853,21.0186,245200.0
2014-01-07 15:30:00,31.58,31.66,31.55,31.64,550400.0,21.0119,21.0652,20.992,21.0519,550400.0
2014-01-08 09:30:00,31.7,31.71,31.37,31.38,450400.0,21.0918,21.0984,20.8722,20.8789,450400.0
2014-01-08 10:00:00,31.38,31.65,31.36,31.56,251400.0,20.8789,21.0585,20.8656,20.9986,251400.0
2014-01-08 10:30:00,31.55,31.59,31.46,31.59,191100.0,20.992,21.0186,20.9321,21.0186,191100.0
2014-01-08 11:00:00,31.59,31.6,31.42,31.43,115300.0,21.0186,21.0252,20.9055,20.9121,115300.0
2014-01-08 11:30:00,31.44,31.52,31.44,31.5,124100.0,20.9188,20.972,20.9188,20.9587,124100.0
2014-01-08 12:00:00,31.49,31.5,31.45,31.46,90900.0,20.9521,20.9587,20.9254,20.9321,90900.0
2014-01-08 12:30:00,31.46,31.48,31.38,31.41,130600.0,20.9321,20.9454,20.8789,20.8988,130600.0
2014-01-08 13:00:00,31.41,31.45,31.38,31.45,113400.0,20.8988,20.9254,20.8789,20.9254,113400.0
2014-01-08 13:30:00,31.44,31.46,31.39,31.41,129500.0,20.9188,20.9321,20.8855,20.8988,129500.0
2014-01-08 14:00:00,31.41,31.45,31.33,31.36,228500.0,20.8988,20.9254,20.8456,20.8656,228500.0
2014-01-08 14:30:00,31.36,31.44,31.36,31.42,157700.0,20.8656,20.9188,20.8656,20.9055,157700.0
2014-01-08 15:00:00,31.42,31.46,31.35,31.39,468600.0,20.9055,20.9321,20.8589,20.8855,468600.0
2014-01-08 15:30:00,31.38,31.52,31.38,31.48,478600.0,20.8789,20.972,20.8789,20.9454,478600.0
2014-01-09 09:30:00,31.62,31.77,31.58,31.74,534000.0,21.0386,21.1384,21.0119,21.1184,534000.0
2014-01-09 10:00:00,31.74,31.78,31.64,31.77,715000.0,21.1184,21.145,21.0519,21.1384,715000.0
2014-01-09 10:30:00,31.76,31.85,31.74,31.81,657400.0,21.1317,21.1916,21.1184,21.165,657400.0
2014-01-09 11:00:00,31.81,31.92,31.8,31.86,403000.0,21.165,21.2382,21.1583,21.1982,403000.0
2014-01-09 11:30:00,31.86,31.91,31.77,31.8,197300.0,21.1982,21.2315,21.1384,21.1583,197300.0
2014-01-09 12:00:00,31.81,31.81,31.71,31.76,115300.0,21.165,21.165,21.0984,21.1317,115300.0
2014-01-09 12:30:00,31.76,31.89,31.76,31.87,136200.0,21.1317,21.2182,21.1317,21.2049,136200.0
2014-01-09 13:00:00,31.87,31.91,31.78,31.82,169900.0,21.2049,21.2315,21.145,21.1716,169900.0
2014-01-09 13:30:00,31.83,31.85,31.77,31.8,188200.0,21.1783,21.1916,21.1384,21.1583,188200.0
2014-01-09 14:00:00,31.81,31.82,31.73,31.76,185900.0,21.165,21.1716,21.1117,21.1317,185900.0
2014-01-09 14:30:00,31.76,31.76,31.71,31.73,394400.0,21.1317,21.1317,21.0984,21.1117,394400.0
2014-01-09 15:00:00,31.73,31.78,31.71,31.72,746100.0,21.1117,21.145,21.0984,21.1051,746100.0
2014-01-09 15:30:00,31.72,31.74,31.66,31.72,1912600.0,21.1051,21.1184,21.0652,21.1051,1912600.0
2014-01-10 09:30:00,31.85,32.45,31.79,32.32,1037700.0,21.1916,21.5908,21.1517,21.5043,1037700.0
2014-01-10 10:00:00,32.3,32.32,32.13,32.19,1217800.0,21.491,21.5043,21.3779,21.4178,1217800.0
2014-01-10 10:30:00,32.19,32.23,32.12,32.17,754500.0,21.4178,21.4444,21.3712,21.4045,754500.0
2014-01-10 11:00:00,32.18,32.19,31.98,32.12,539600.0,21.4112,21.4178,21.2781,21.3712,539600.0
2014-01-10 11:30:00,32.12,32.19,32.07,32.09,504500.0,21.3712,21.4178,21.338,21.3513,504500.0
2014-01-10 12:00:00,32.09,32.15,32.04,32.06,468600.0,21.3513,21.3912,21.318,21.3313,468600.0
2014-01-10 12:30:00,32.06,32.1,32.01,32.02,262300.0,21.3313,21.3579,21.298,21.3047,262300.0
2014-01-10 13:00:00,32.02,32.11,32.02,32.03,494400.0,21.3047,21.3646,21.3047,21.3113,494400.0
2014-01-10 13:30:00,32.03,32.06,31.99,31.99,247500.0,21.3113,21.3313,21.2847,21.2847,247500.0
2014-01-10 14:00:00,32.0,32.03,31.93,31.95,643200.0,21.2914,21.3113,21.2448,21.2581,643200.0
2014-01-10 14:30:00,31.95,31.98,31.93,31.95,319300.0,21.2581,21.2781,21.2448,21.2581,319300.0
2014-01-10 15:00:00,31.95,31.99,31.85,31.85,486100.0,21.2581,21.2847,21.1916,21.1916,486100.0
2014-01-10 15:30:00,31.86,31.89,31.79,31.87,1045500.0,21.1982,21.2182,21.1517,21.2049,1045500.0
2014-01-13 09:30:00,31.85,31.92,31.68,31.76,505800.0,21.1916,21.2382,21.0785,21.1317,505800.0
2014-01-13 10:00:00,31.76,31.81,31.73,31.75,439900.0,21.1317,21.165,21.1117,21.125,439900.0
2014-01-13 10:30:00,31.76,31.76,31.54,31.54,478500.0,21.1317,21.1317,20.9853,20.9853,478500.0
2014-01-13 11:00:00,31.54,31.58,31.46,31.57,446000.0,20.9853,21.0119,20.9321,21.0053,446000.0
2014-01-13 11:30:00,31.57,31.64,31.52,31.58,261300.0,21.0053,21.0519,20.972,21.0119,261300.0
2014-01-13 12:00:00,31.58,31.58,31.47,31.47,224700.0,21.0119,21.0119,20.9387,20.9387,224700.0
2014-01-13 12:30:00,31.47,31.56,31.45,31.54,286800.0,20.9387,20.9986,20.9254,20.9853,286800.0
2014-01-13 13:00:00,31.54,31.58,31.49,31.56,229100.0,20.9853,21.0119,20.9521,20.9986,229100.0
2014-01-13 13:30:00,31.56,31.64,31.53,31.61,373500.0,20.9986,21.0519,20.9787,21.0319,373500.0
2014-01-13 14:00:00,31.61,31.63,31.53,31.58,362700.0,21.0319,21.0452,20.9787,21.0119,362700.0
2014-01-13 14:30:00,31.58,31.63,31.54,31.59,273100.0,21.0119,21.0452,20.9853,21.0186,273100.0
2014-01-13 15:00:00,31.58,31.61,31.56,31.61,345400.0,21.0119,21.0319,20.9986,21.0319,345400.0
2014-01-13 15:30:00,31.61,31.62,31.54,31.56,898900.0,21.0319,21.0386,20.9853,20.9986,898900.0
2014-01-14 09:30:00,31.56,31.65,31.32,31.42,472800.0,20.9986,21.0585,20.8389,20.9055,472800.0
2014-01-14 10:00:00,31.41,31.54,31.37,31.5,713000.0,20.8988,20.9853,20.8722,20.9587,713000.0
2014-01-14 10:30:00,31.5,31.63,31.5,31.58,567000.0,20.9587,21.0452,20.9587,21.0119,567000.0
2014-01-14 11:00:00,31.58,31.61,31.54,31.58,328500.0,21.0119,21.0319,20.9853,21.0119,328500.0
2014-01-14 11:30:00,31.59,31.6,31.46,31.5,198800.0,21.0186,21.0252,20.9321,20.9587,198800.0
2014-01-14 12:00:00,31.51,31.51,31.35,31.39,257600.0,20.9654,20.9654,20.8589,20.8855,257600.0
2014-01-14 12:30:00,31.39,31.45,31.37,31.39,218200.0,20.8855,20.9254,20.8722,20.8855,218200.0
2014-01-14 13:00:00,31.4,31.44,31.37,31.39,246100.0,20.8922,20.9188,20.8722,20.8855,246100.0
2014-01-14 13:30:00,31.4,31.41,31.25,31.28,297500.0,20.8922,20.8988,20.7924,20.8123,297500.0
2014-01-14 14:00:00,31.28,31.49,31.26,31.46,226400.0,20.8123,20.9521,20.799,20.9321,226400.0
2014-01-14 14:30:00,31.46,31.48,31.39,31.43,198400.0,20.9321,20.9454,20.8855,20.9121,198400.0
2014-01-14 15:00:00,31.43,31.48,31.4,31.45,273200.0,20.9121,20.9454,20.8922,20.9254,273200.0
2014-01-14 15:30:00,31.46,31.47,31.34,31.4,827800.0,20.9321,20.9387,20.8523,20.8922,827800.0
2014-01-15 09:30:00,31.54,31.63,31.47,31.5,621500.0,20.9853,21.0452,20.9387,20.9587,621500.0
2014-01-15 10:00:00,31.49,31.55,31.44,31.54,452600.0,20.9521,20.992,20.9188,20.9853,452600.0
2014-01-15 10:30:00,31.53,31.61,31.51,31.6,341300.0,20.9787,21.0319,20.9654,21.0252,341300.0
2014-01-15 11:00:00,31.6,31.68,31.58,31.63,164800.0,21.0252,21.0785,21.0119,21.0452,164800.0
2014-01-15 11:30:00,31.63,31.67,31.62,31.66,170700.0,21.0452,21.0718,21.0386,21.0652,170700.0
2014-01-15 12:00:00,31.67,31.69,31.61,31.64,102100.0,21.0718,21.0851,21.0319,21.0519,102100.0
2014-01-15 12:30:00,31.63,31.64,31.59,31.6,98200.0,21.0452,21.0519,21.0186,21.0252,98200.0
2014-01-15 13:00:00,31.59,31.63,31.57,31.59,111700.0,21.0186,21.0452,21.0053,21.0186,111700.0
2014-01-15 13:30:00,31.59,31.63,31.56,31.57,299800.0,21.0186,21.0452,20.9986,21.0053,299800.0
2014-01-15 14:00:00,31.58,31.63,31.56,31.61,125900.0,21.0119,21.0452,20.9986,21.0319,125900.0
2014-01-15 14:30:00,31.62,31.63,31.58,31.59,103700.0,21.0386,21.0452,21.0119,21.0186,103700.0
2014-01-15 15:00:00,31.59,31.6,31.55,31.58,398000.0,21.0186,21.0252,20.992,21.0119,398000.0
2014-01-15 15:30:00,31.57,31.62,31.49,31.52,1714600.0,21.0053,21.0386,20.9521,20.972,1714600.0
2014-01-16 09:30:00,31.57,31.62,31.49,31.5,205100.0,21.0053,21.0386,20.9521,20.9587,205100.0
2014-01-16 10:00:00,31.5,31.57,31.49,31.55,212400.0,20.9587,21.0053,20.9521,20.992,212400.0
2014-01-16 10:30:00,31.56,31.57,31.48,31.51,143400.0,20.9986,21.0053,20.9454,20.9654,143400.0
2014-01-16 11:00:00,31.51,31.6,31.5,31.58,85500.0,20.9654,21.0252,20.9587,21.0119,85500.0
2014-01-16 11:30:00,31.59,31.65,31.56,31.56,62100.0,21.0186,21.0585,20.9986,20.9986,62100.0
2014-01-16 12:00:00,31.56,31.56,31.48,31.52,86800.0,20.9986,20.9986,20.9454,20.972,86800.0
2014-01-16 12:30:00,31.51,31.57,31.5,31.54,128200.0,20.9654,21.0053,20.9587,20.9853,128200.0
2014-01-16 13:00:00,31.54,31.62,31.53,31.62,121000.0,20.9853,21.0386,20.9787,21.0386,121000.0
2014-01-16 13:30:00,31.62,31.66,31.56,31.66,131900.0,21.0386,21.0652,20.9986,21.0652,131900.0
2014-01-16 14:00:00,31.67,31.69,31.64,31.69,148400.0,21.0718,21.0851,21.0519,21.0851,148400.0
2014-01-16 14:30:00,31.69,31.73,31.67,31.72,131300.0,21.0851,21.1117,21.0718,21.1051,131300.0
2014-01-16 15:00:00,31.72,31.73,31.66,31.67,189900.0,21.1051,21.1117,21.0652,21.0718,189900.0
2014-01-16 15:30:00,31.67,31.73,31.62,31.73,599600.0,21.0718,21.1117,21.0386,21.1117,599600.0
2014-01-17 09:30:00,31.78,31.83,31.65,31.67,373900.0,21.145,21.1783,21.0585,21.0718,373900.0
2014-01-17 10:00:00,31.69,31.79,31.66,31.74,140100.0,21.0851,21.1517,21.0652,21.1184,140100.0
2014-01-17 10:30:00,31.74,31.8,31.73,31.8,83500.0,21.1184,21.1583,21.1117,21.1583,83500.0
2014-01-17 11:00:00,31.79,31.83,31.77,31.8,70500.0,21.1517,21.1783,21.1384,21.1583,70500.0
2014-01-17 11:30:00,31.8,31.82,31.75,31.81,69400.0,21.1583,21.1716,21.125,21.165,69400.0
2014-01-17 12:00:00,31.82,31.85,31.79,31.83,141900.0,21.1716,21.1916,21.1517,21.1783,141900.0
2014-01-17 12:30:00,31.84,31.87,31.82,31.86,44300.0,21.1849,21.2049,21.1716,21.1982,44300.0
2014-01-17 13:00:00,31.85,31.86,31.77,31.79,87400.0,21.1916,21.1982,21.1384,21.1517,87400.0
2014-01-17 13:30:00,31.78,31.82,31.77,31.81,87300.0,21.145,21.1716,21.1384,21.165,87300.0
2014-01-17 14:00:00,31.81,31.82,31.78,31.79,78900.0,21.165,21.1716,21.145,21.1517,78900.0
2014-01-17 14:30:00,31.78,31.79,31.74,31.75,80500.0,21.145,21.1517,21.1184,21.125,80500.0
2014-01-17 15:00:00,31.76,31.79,31.71,31.78,127700.0,21.1317,21.1517,21.0984,21.145,127700.0
2014-01-17 15:30:00,31.78,31.79,31.71,31.77,465800.0,21.145,21.1517,21.0984,21.1384,465800.0
2014-01-21 09:30:00,31.81,31.96,31.79,31.84,274000.0,21.165,21.2648,21.1517,21.1849,274000.0
2014-01-21 10:00:00,31.84,31.93,31.8,31.92,236200.0,21.1849,21.2448,21.1583,21.2382,236200.0
2014-01-21 10:30:00,31.92,32.05,31.92,32.02,243700.0,21.2382,21.3247,21.2382,21.3047,243700.0
2014-01-21 11:00:00,32.02,32.05,31.91,31.96,305100.0,21.3047,21.3247,21.2315,21.2648,305100.0
2014-01-21 11:30:00,31.96,32.01,31.94,31.98,150400.0,21.2648,21.298,21.2515,21.2781,150400.0
2014-01-21 12:00:00,31.98,32.09,31.97,32.08,122500.0,21.2781,21.3513,21.2714,21.3446,122500.0
2014-01-21 12:30:00,32.08,32.11,32.08,32.09,95500.0,21.3446,21.3646,21.3446,21.3513,95500.0
2014-01-21 13:00:00,32.09,32.16,32.09,32.16,137900.0,21.3513,21.3978,21.3513,21.3978,137900.0
2014-01-21 13:30:00,32.15,32.21,32.15,32.19,120200.0,21.3912,21.4311,21.3912,21.4178,120200.0
2014-01-21 14:00:00,32.19,32.2,32.14,32.15,146700.0,21.4178,21.4245,21.3845,21.3912,146700.0
2014-01-21 14:30:00,32.14,32.16,32.12,32.15,162500.0,21.3845,21.3978,21.3712,21.3912,162500.0
2014-01-21 15:00:00,32.15,32.15,32.09,32.12,139900.0,21.3912,21.3912,21.3513,21.3712,139900.0
2014-01-21 15:30:00,32.13,32.16,32.08,32.1,543200.0,21.3779,21.3978,21.3446,21.3579,543200.0
2014-01-22 09:30:00,32.11,32.33,32.11,32.19,179200.0,21.3646,21.511,21.3646,21.4178,179200.0
2014-01-22 10:00:00,32.17,32.34,32.16,32.33,270600.0,21.4045,21.5176,21.3978,21.511,270600.0
2014-01-22 10:30:00,32.32,32.34,32.25,32.28,174200.0,21.5043,21.5176,21.4577,21.4777,174200.0
2014-01-22 11:00:00,32.28,32.32,32.27,32.29,211500.0,21.4777,21.5043,21.471,21.4843,211500.0
2014-01-22 11:30:00,32.3,32.33,32.25,32.27,184700.0,21.491,21.511,21.4577,21.471,184700.0
2014-01-22 12:00:00,32.27,32.32,32.25,32.31,181000.0,21.471,21.5043,21.4577,21.4976,181000.0
2014-01-22 12:30:00,32.32,32.34,32.26,32.26,126800.0,21.5043,21.5176,21.4644,21.4644,126800.0
2014-01-22 13:00:00,32.26,32.32,32.25,32.32,146500.0,21.4644,21.5043,21.4577,21.5043,146500.0
2014-01-22 13:30:00,32.31,32.32,32.28,32.32,167600.0,21.4976,21.5043,21.4777,21.5043,167600.0
2014-01-22 14:00:00,32.32,32.35,32.3,32.3,129800.0,21.5043,21.5243,21.491,21.491,129800.0
2014-01-22 14:30:00,32.3,32.35,32.3,32.33,219300.0,21.491,21.5243,21.491,21.511,219300.0
2014-01-22 15:00:00,32.33,32.38,32.33,32.38,218000.0,21.511,21.5442,21.511,21.5442,218000.0
2014-01-22 15:30:00,32.38,32.43,32.37,32.4,731700.0,21.5442,21.5775,21.5376,21.5575,731700.0
2014-01-23 09:30:00,32.29,32.33,32.13,32.14,285600.0,21.4843,21.511,21.3779,21.3845,285600.0
2014-01-23 10:00:00,32.14,32.32,32.12,32.32,410700.0,21.3845,21.5043,21.3712,21.5043,410700.0
2014-01-23 10:30:00,32.31,32.49,32.28,32.49,289700.0,21.4976,21.6174,21.4777,21.6174,289700.0
2014-01-23 11:00:00,32.48,32.67,32.47,32.64,614500.0,21.6108,21.7372,21.6041,21.7172,614500.0
2014-01-23 11:30:00,32.63,32.7,32.6,32.68,375700.0,21.7106,21.7571,21.6906,21.7438,375700.0
2014-01-23 12:00:00,32.67,32.7,32.67,32.69,311000.0,21.7372,21.7571,21.7372,21.7505,311000.0
2014-01-23 12:30:00,32.69,32.89,32.68,32.72,607200.0,21.7505,21.8836,21.7438,21.7704,607200.0
2014-01-23 13:00:00,32.71,32.74,32.62,32.73,249300.0,21.7638,21.7838,21.7039,21.7771,249300.0
2014-01-23 13:30:00,32.73,32.79,32.67,32.74,326300.0,21.7771,21.817,21.7372,21.7838,326300.0
2014-01-23 14:00:00,32.74,32.74,32.65,32.66,202600.0,21.7838,21.7838,21.7239,21.7305,202600.0
2014-01-23 14:30:00,32.66,32.69,32.63,32.65,152800.0,21.7305,21.7505,21.7106,21.7239,152800.0
2014-01-23 15:00:00,32.65,32.65,32.56,32.59,224300.0,21.7239,21.7239,21.664,21.6839,224300.0
2014-01-23 15:30:00,32.59,32.76,32.58,32.75,962500.0,21.6839,21.7971,21.6773,21.7904,962500.0
2014-01-24 09:30:00,32.65,33.2,32.57,33.17,639500.0,21.7239,22.0898,21.6706,22.0699,639500.0
2014-01-24 10:00:00,33.17,33.4,33.15,33.38,590000.0,22.0699,22.2229,22.0565,22.2096,590000.0
2014-01-24 10:30:00,33.38,33.39,33.23,33.28,405100.0,22.2096,22.2162,22.1098,22.143,405100.0
2014-01-24 11:00:00,33.28,33.39,33.27,33.33,472600.0,22.143,22.2162,22.1364,22.1763,472600.0
2014-01-24 11:30:00,33.34,33.4,33.3,33.38,228900.0,22.183,22.2229,22.1564,22.2096,228900.0
2014-01-24 12:00:00,33.38,33.4,33.3,33.32,257700.0,22.2096,22.2229,22.1564,22.1697,257700.0
2014-01-24 12:30:00,33.33,33.33,33.23,33.27,181700.0,22.1763,22.1763,22.1098,22.1364,181700.0
2014-01-24 13:00:00,33.26,33.31,33.24,33.27,215300.0,22.1297,22.163,22.1164,22.1364,215300.0
2014-01-24 13:30:00,33.27,33.34,33.21,33.34,337900.0,22.1364,22.183,22.0965,22.183,337900.0
2014-01-24 14:00:00,33.34,33.37,33.26,33.27,371900.0,22.183,22.2029,22.1297,22.1364,371900.0
2014-01-24 14:30:00,33.26,33.32,33.23,33.3,306900.0,22.1297,22.1697,22.1098,22.1564,306900.0
2014-01-24 15:00:00,33.3,33.31,33.09,33.14,334200.0,22.1564,22.163,22.0166,22.0499,334200.0
2014-01-24 15:30:00,33.14,33.15,33.02,33.02,973700.0,22.0499,22.0565,21.9701,21.9701,973700.0
2014-01-27 09:30:00,32.97,33.16,32.96,33.05,431400.0,21.9368,22.0632,21.9301,21.99,431400.0
2014-01-27 10:00:00,33.06,33.06,32.87,33.0,472200.0,21.9967,21.9967,21.8702,21.9567,472200.0
2014-01-27 10:30:00,33.0,33.16,33.0,33.16,353700.0,21.9567,22.0632,21.9567,22.0632,353700.0
2014-01-27 11:00:00,33.15,33.38,33.15,33.25,527700.0,22.0565,22.2096,22.0565,22.1231,527700.0
2014-01-27 11:30:00,33.26,33.27,33.19,33.22,234500.0,22.1297,22.1364,22.0832,22.1031,234500.0
2014-01-27 12:00:00,33.22,33.37,33.21,33.32,266800.0,22.1031,22.2029,22.0965,22.1697,266800.0
2014-01-27 12:30:00,33.31,33.34,33.25,33.26,166500.0,22.163,22.183,22.1231,22.1297,166500.0
2014-01-27 13:00:00,33.26,33.31,33.22,33.26,213300.0,22.1297,22.163,22.1031,22.1297,213300.0
2014-01-27 13:30:00,33.25,33.32,33.24,33.29,368300.0,22.1231,22.1697,22.1164,22.1497,368300.0
2014-01-27 14:00:00,33.29,33.3,33.21,33.26,214600.0,22.1497,22.1564,22.0965,22.1297,214600.0
2014-01-27 14:30:00,33.26,33.36,33.23,33.36,299600.0,22.1297,22.1963,22.1098,22.1963,299600.0
2014-01-27 15:00:00,33.36,33.37,33.26,33.28,343000.0,22.1963,22.2029,22.1297,22.143,343000.0
2014-01-27 15:30:00,33.28,33.36,33.22,33.22,783400.0,22.143,22.1963,22.1031,22.1031,783400.0
2014-01-28 09:30:00,33.3,33.33,33.02,33.09,283400.0,22.1564,22.1763,21.9701,22.0166,283400.0
2014-01-28 10:00:00,33.08,33.12,32.99,33.01,170700.0,22.01,22.0366,21.9501,21.9634,170700.0
2014-01-28 10:30:00,33.0,33.01,32.88,32.9,150200.0,21.9567,21.9634,21.8769,21.8902,150200.0
2014-01-28 11:00:00,32.9,32.94,32.85,32.88,129300.0,21.8902,21.9168,21.8569,21.8769,129300.0
2014-01-28 11:30:00,32.88,32.89,32.82,32.86,118100.0,21.8769,21.8836,21.837,21.8636,118100.0
2014-01-28 12:00:00,32.86,32.91,32.84,32.9,132300.0,21.8636,21.8969,21.8503,21.8902,132300.0
2014-01-28 12:30:00,32.9,32.93,32.88,32.89,179900.0,21.8902,21.9102,21.8769,21.8836,179900.0
2014-01-28 13:00:00,32.89,32.95,32.89,32.93,145800.0,21.8836,21.9235,21.8836,21.9102,145800.0
2014-01-28 13:30:00,32.92,32.94,32.88,32.88,114800.0,21.9035,21.9168,21.8769,21.8769,114800.0
2014-01-28 14:00:00,32.89,32.89,32.85,32.85,73300.0,21.8836,21.8836,21.8569,21.8569,73300.0
2014-01-28 14:30:00,32.86,32.86,32.82,32.83,178400.0,21.8636,21.8636,21.837,21.8436,178400.0
2014-01-28 15:00:00,32.83,32.91,32.83,32.91,214600.0,21.8436,21.8969,21.8436,21.8969,214600.0
2014-01-28 15:30:00,32.9,32.96,32.88,32.93,615700.0,21.8902,21.9301,21.8769,21.9102,615700.0
2014-01-29 09:30:00,32.89,32.95,32.64,32.82,255900.0,21.8836,21.9235,21.7172,21.837,255900.0
2014-01-29 10:00:00,32.82,32.95,32.8,32.93,150700.0,21.837,21.9235,21.8237,21.9102,150700.0
2014-01-29 10:30:00,32.94,32.98,32.91,32.91,120500.0,21.9168,21.9434,21.8969,21.8969,120500.0
2014-01-29 11:00:00,32.91,33.02,32.91,33.0,181100.0,21.8969,21.9701,21.8969,21.9567,181100.0
2014-01-29 11:30:00,32.99,33.01,32.86,32.87,273200.0,21.9501,21.9634,21.8636,21.8702,273200.0
2014-01-29 12:00:00,32.87,32.94,32.85,32.94,170600.0,21.8702,21.9168,21.8569,21.9168,170600.0
2014-01-29 12:30:00,32.94,33.01,32.91,32.93,110800.0,21.9168,21.9634,21.8969,21.9102,110800.0
2014-01-29 13:00:00,32.92,32.92,32.8,32.86,99200.0,21.9035,21.9035,21.8237,21.8636,99200.0
2014-01-29 13:30:00,32.86,32.91,32.81,32.81,330900.0,21.8636,21.8969,21.8303,21.8303,330900.0
2014-01-29 14:00:00,32.81,32.93,32.72,32.92,252900.0,21.8303,21.9102,21.7704,21.9035,252900.0
2014-01-29 14:30:00,32.91,33.06,32.89,33.02,475200.0,21.8969,21.9967,21.8836,21.9701,475200.0
2014-01-29 15:00:00,33.01,33.08,32.99,32.99,656300.0,21.9634,22.01,21.9501,21.9501,656300.0
2014-01-29 15:30:00,32.99,33.0,32.84,32.88,1143000.0,21.9501,21.9567,21.8503,21.8769,1143000.0
2014-01-30 09:30:00,33.05,33.22,32.93,33.18,238500.0,21.99,22.1031,21.9102,22.0765,238500.0
2014-01-30 10:00:00,33.2,33.29,33.16,33.23,159800.0,22.0898,22.1497,22.0632,22.1098,159800.0
2014-01-30 10:30:00,33.24,33.31,33.21,33.29,97700.0,22.1164,22.163,22.0965,22.1497,97700.0
2014-01-30 11:00:00,33.29,33.29,33.2,33.24,151400.0,22.1497,22.1497,22.0898,22.1164,151400.0
2014-01-30 11:30:00,33.24,33.33,33.23,33.3,142000.0,22.1164,22.1763,22.1098,22.1564,142000.0
2014-01-30 12:00:00,33.3,33.3,33.23,33.23,109500.0,22.1564,22.1564,22.1098,22.1098,109500.0
2014-01-30 12:30:00,33.24,33.32,33.23,33.32,87600.0,22.1164,22.1697,22.1098,22.1697,87600.0
2014-01-30 13:00:00,33.32,33.34,33.3,33.33,115700.0,22.1697,22.183,22.1564,22.1763,115700.0
2014-01-30 13:30:00,33.33,33.33,33.29,33.3,84400.0,22.1763,22.1763,22.1497,22.1564,84400.0
2014-01-30 14:00:00,33.29,33.3,33.2,33.21,94300.0,22.1497,22.1564,22.0898,22.0965,94300.0
2014-01-30 14:30:00,33.22,33.25,33.18,33.21,101800.0,22.1031,22.1231,22.0765,22.0965,101800.0
2014-01-30 15:00:00,33.21,33.37,33.2,33.35,261900.0,22.0965,22.2029,22.0898,22.1896,261900.0
2014-01-30 15:30:00,33.35,33.4,33.3,33.36,420200.0,22.1896,22.2229,22.1564,22.1963,420200.0
2014-01-31 09:30:00,32.98,33.34,32.97,33.3,200900.0,21.9434,22.183,21.9368,22.1564,200900.0
2014-01-31 10:00:00,33.33,33.45,33.31,33.32,208000.0,22.1763,22.2562,22.163,22.1697,208000.0
2014-01-31 10:30:00,33.32,33.43,33.28,33.39,165700.0,22.1697,22.2428,22.143,22.2162,165700.0
2014-01-31 11:00:00,33.39,33.49,33.38,33.48,114200.0,22.2162,22.2828,22.2096,22.2761,114200.0
2014-01-31 11:30:00,33.48,33.5,33.4,33.46,169000.0,22.2761,22.2894,22.2229,22.2628,169000.0
2014-01-31 12:00:00,33.45,33.49,33.33,33.36,399900.0,22.2562,22.2828,22.1763,22.1963,399900.0
2014-01-31 12:30:00,33.36,33.37,33.31,33.33,167600.0,22.1963,22.2029,22.163,22.1763,167600.0
2014-01-31 13:00:00,33.33,33.35,33.23,33.24,208900.0,22.1763,22.1896,22.1098,22.1164,208900.0
2014-01-31 13:30:00,33.24,33.31,33.23,33.31,222500.0,22.1164,22.163,22.1098,22.163,222500.0
2014-01-31 14:00:00,33.3,33.31,33.26,33.31,173600.0,22.1564,22.163,22.1297,22.163,173600.0
2014-01-31 14:30:00,33.31,33.33,33.29,33.32,167000.0,22.163,22.1763,22.1497,22.1697,167000.0
2014-01-31 15:00:00,33.31,33.37,33.27,33.37,257000.0,22.163,22.2029,22.1364,22.2029,257000.0
2014-01-31 15:30:00,33.37,33.41,33.28,33.34,951700.0,22.2029,22.2295,22.143,22.183,951700.0
2014-02-03 09:30:00,33.43,33.71,33.21,33.68,439800.0,22.2428,22.4291,22.0965,22.4092,439800.0
2014-02-03 10:00:00,33.67,33.89,33.53,33.64,399500.0,22.4025,22.5489,22.3094,22.3826,399500.0
2014-02-03 10:30:00,33.64,33.67,33.54,33.64,178900.0,22.3826,22.4025,22.316,22.3826,178900.0
2014-02-03 11:00:00,33.64,33.7,33.59,33.65,331300.0,22.3826,22.4225,22.3493,22.3892,331300.0
2014-02-03 11:30:00,33.65,33.65,33.5,33.5,284700.0,22.3892,22.3892,22.2894,22.2894,284700.0
2014-02-03 12:00:00,33.5,33.53,33.32,33.35,335200.0,22.2894,22.3094,22.1697,22.1896,335200.0
2014-02-03 12:30:00,33.36,33.38,33.28,33.3,172100.0,22.1963,22.2096,22.143,22.1564,172100.0
2014-02-03 13:00:00,33.29,33.35,33.26,33.29,139800.0,22.1497,22.1896,22.1297,22.1497,139800.0
2014-02-03 13:30:00,33.29,33.3,33.18,33.21,133200.0,22.1497,22.1564,22.0765,22.0965,133200.0
2014-02-03 14:00:00,33.21,33.27,33.2,33.23,113800.0,22.0965,22.1364,22.0898,22.1098,113800.0
2014-02-03 14:30:00,33.23,33.25,33.19,33.23,116700.0,22.1098,22.1231,22.0832,22.1098,116700.0
2014-02-03 15:00:00,33.23,33.33,33.22,33.33,287100.0,22.1098,22.1763,22.1031,22.1763,287100.0
2014-02-03 15:30:00,33.33,33.33,33.19,33.23,678500.0,22.1763,22.1763,22.0832,22.1098,678500.0
2014-02-04 09:30:00,33.46,33.54,33.13,33.13,511000.0,22.2628,22.316,22.0432,22.0432,511000.0
2014-02-04 10:00:00,33.12,33.13,32.95,33.0,258600.0,22.0366,22.0432,21.9235,21.9567,258600.0
2014-02-04 10:30:00,33.0,33.09,32.92,33.01,196500.0,21.9567,22.0166,21.9035,21.9634,196500.0
2014-02-04 11:00:00,33.0,33.07,32.94,32.97,148900.0,21.9567,22.0033,21.9168,21.9368,148900.0
2014-02-04 11:30:00,32.98,32.99,32.88,32.97,123800.0,21.9434,21.9501,21.8769,21.9368,123800.0
2014-02-04 12:00:00,32.98,33.09,32.96,33.06,101900.0,21.9434,22.0166,21.9301,21.9967,101900.0
2014-02-04 12:30:00,33.06,33.15,33.05,33.13,77800.0,21.9967,22.0565,21.99,22.0432,77800.0
2014-02-04 13:00:00,33.13,33.15,32.99,33.01,126900.0,22.0432,22.0565,21.9501,21.9634,126900.0
2014-02-04 13:30:00,33.0,33.05,32.98,33.01,125700.0,21.9567,21.99,21.9434,21.9634,125700.0
2014-02-04 14:00:00,33.02,33.1,33.0,33.08,70200.0,21.9701,22.0233,21.9567,22.01,70200.0
2014-02-04 14:30:00,33.08,33.11,33.07,33.11,70700.0,22.01,22.0299,22.0033,22.0299,70700.0
2014-02-04 15:00:00,33.11,33.15,33.02,33.04,144200.0,22.0299,22.0565,21.9701,21.9834,144200.0
2014-02-04 15:30:00,33.04,33.16,33.04,33.11,397900.0,21.9834,22.0632,21.9834,22.0299,397900.0
2014-02-05 09:30:00,33.1,33.1,32.87,32.91,228000.0,22.0233,22.0233,21.8702,21.8969,228000.0
2014-02-05 10:00:00,32.91,33.07,32.9,32.95,475500.0,21.8969,22.0033,21.8902,21.9235,475500.0
2014-02-05 10:30:00,32.96,33.04,32.95,32.98,148500.0,21.9301,21.9834,21.9235,21.9434,148500.0
2014-02-05 11:00:00,32.97,32.99,32.92,32.96,111800.0,21.9368,21.9501,21.9035,21.9301,111800.0
2014-02-05 11:30:00,32.96,33.05,32.95,33.04,158600.0,21.9301,21.99,21.9235,21.9834,158600.0
2014-02-05 12:00:00,33.04,33.04,32.96,33.0,195000.0,21.9834,21.9834,21.9301,21.9567,195000.0
2014-02-05 12:30:00,33.0,33.06,32.98,33.04,150400.0,21.9567,21.9967,21.9434,21.9834,150400.0
2014-02-05 13:00:00,33.05,33.12,33.05,33.06,98000.0,21.99,22.0366,21.99,21.9967,98000.0
2014-02-05 13:30:00,33.06,33.07,33.02,33.05,100100.0,21.9967,22.0033,21.9701,21.99,100100.0
2014-02-05 14:00:00,33.05,33.06,33.0,33.01,153400.0,21.99,21.9967,21.9567,21.9634,153400.0
2014-02-05 14:30:00,33.01,33.03,32.99,33.0,188700.0,21.9634,21.9767,21.9501,21.9567,188700.0
2014-02-05 15:00:00,33.0,33.03,32.99,33.02,102500.0,21.9567,21.9767,21.9501,21.9701,102500.0
2014-02-05 15:30:00,33.02,33.07,33.0,33.01,309300.0,21.9701,22.0033,21.9567,21.9634,309300.0
2014-02-06 09:30:00,33.07,33.14,32.94,33.08,100500.0,22.0033,22.0499,21.9168,22.01,100500.0
2014-02-06 10:00:00,33.06,33.11,32.97,32.98,117000.0,21.9967,22.0299,21.9368,21.9434,117000.0
2014-02-06 10:30:00,32.98,33.07,32.95,33.07,118800.0,21.9434,22.0033,21.9235,22.0033,118800.0
2014-02-06 11:00:00,33.06,33.12,33.05,33.12,57900.0,21.9967,22.0366,21.99,22.0366,57900.0
2014-02-06 11:30:00,33.12,33.28,33.11,33.26,278600.0,22.0366,22.143,22.0299,22.1297,278600.0
2014-02-06 12:00:00,33.27,33.45,33.26,33.41,199000.0,22.1364,22.2562,22.1297,22.2295,199000.0
2014-02-06 12:30:00,33.4,33.41,33.31,33.4,134800.0,22.2229,22.2295,22.163,22.2229,134800.0
2014-02-06 13:00:00,33.4,33.4,33.31,33.31,224000.0,22.2229,22.2229,22.163,22.163,224000.0
2014-02-06 13:30:00,33.31,33.36,33.25,33.35,121000.0,22.163,22.1963,22.1231,22.1896,121000.0
2014-02-06 14:00:00,33.35,33.54,33.35,33.5,201200.0,22.1896,22.316,22.1896,22.2894,201200.0
2014-02-06 14:30:00,33.5,33.51,33.43,33.44,119800.0,22.2894,22.2961,22.2428,22.2495,119800.0
2014-02-06 15:00:00,33.44,33.5,33.42,33.48,183800.0,22.2495,22.2894,22.2362,22.2761,183800.0
2014-02-06 15:30:00,33.48,33.62,33.48,33.58,716000.0,22.2761,22.3693,22.2761,22.3427,716000.0
2014-02-07 09:30:00,33.64,33.75,33.49,33.73,263800.0,22.3826,22.4558,22.2828,22.4425,263800.0
2014-02-07 10:00:00,33.73,33.75,33.58,33.69,205200.0,22.4425,22.4558,22.3427,22.4158,205200.0
2014-02-07 10:30:00,33.69,33.76,33.64,33.71,306800.0,22.4158,22.4624,22.3826,22.4291,306800.0
2014-02-07 11:00:00,33.7,33.76,33.7,33.76,274200.0,22.4225,22.4624,22.4225,22.4624,274200.0
2014-02-07 11:30:00,33.76,33.87,33.76,33.86,383900.0,22.4624,22.5356,22.4624,22.529,383900.0
2014-02-07 12:00:00,33.86,33.91,33.8,33.83,261600.0,22.529,22.5622,22.489,22.509,261600.0
2014-02-07 12:30:00,33.83,33.91,33.83,33.91,175900.0,22.509,22.5622,22.509,22.5622,175900.0
2014-02-07 13:00:00,33.9,33.94,33.9,33.92,269500.0,22.5556,22.5822,22.5556,22.5689,269500.0
2014-02-07 13:30:00,33.93,34.02,33.92,34.0,429000.0,22.5755,22.6354,22.5689,22.6221,429000.0
2014-02-07 14:00:00,34.0,34.01,33.97,33.99,398400.0,22.6221,22.6288,22.6021,22.6154,398400.0
2014-02-07 14:30:00,34.0,34.06,33.99,34.05,244400.0,22.6221,22.662,22.6154,22.6554,244400.0
2014-02-07 15:00:00,34.05,34.15,34.05,34.11,789900.0,22.6554,22.7219,22.6554,22.6953,789900.0
2014-02-07 15:30:00,34.12,34.12,33.93,33.94,1301300.0,22.7019,22.7019,22.5755,22.5822,1301300.0
2014-02-10 09:30:00,33.8,33.8,33.44,33.67,504400.0,22.489,22.489,22.2495,22.4025,504400.0
2014-02-10 10:00:00,33.68,33.83,33.68,33.76,261500.0,22.4092,22.509,22.4092,22.4624,261500.0
2014-02-10 10:30:00,33.75,33.8,33.71,33.76,174800.0,22.4558,22.489,22.4291,22.4624,174800.0
2014-02-10 11:00:00,33.76,33.78,33.68,33.68,166300.0,22.4624,22.4757,22.4092,22.4092,166300.0
2014-02-10 11:30:00,33.69,33.73,33.66,33.66,180700.0,22.4158,22.4425,22.3959,22.3959,180700.0
2014-02-10 12:00:00,33.65,33.66,33.61,33.64,164700.0,22.3892,22.3959,22.3626,22.3826,164700.0
2014-02-10 12:30:00,33.64,33.66,33.62,33.64,126900.0,22.3826,22.3959,22.3693,22.3826,126900.0
2014-02-10 13:00:00,33.64,33.7,33.63,33.7,79500.0,22.3826,22.4225,22.3759,22.4225,79500.0
2014-02-10 13:30:00,33.69,33.73,33.68,33.73,100700.0,22.4158,22.4425,22.4092,22.4425,100700.0
2014-02-10 14:00:00,33.73,33.79,33.69,33.7,425400.0,22.4425,22.4824,22.4158,22.4225,425400.0
2014-02-10 14:30:00,33.7,33.79,33.67,33.79,202900.0,22.4225,22.4824,22.4025,22.4824,202900.0
2014-02-10 15:00:00,33.79,33.88,33.77,33.88,210400.0,22.4824,22.5423,22.4691,22.5423,210400.0
2014-02-10 15:30:00,33.88,33.96,33.81,33.92,960500.0,22.5423,22.5955,22.4957,22.5689,960500.0
2014-02-11 09:30:00,33.95,34.08,33.89,34.01,174100.0,22.5888,22.6753,22.5489,22.6288,174100.0
2014-02-11 10:00:00,34.02,34.18,34.01,34.15,200300.0,22.6354,22.7419,22.6288,22.7219,200300.0
2014-02-11 10:30:00,34.15,34.15,34.02,34.08,144700.0,22.7219,22.7219,22.6354,22.6753,144700.0
2014-02-11 11:00:00,34.09,34.2,34.09,34.16,132100.0,22.682,22.7552,22.682,22.7286,132100.0
2014-02-11 11:30:00,34.17,34.29,34.16,34.26,147400.0,22.7352,22.8151,22.7286,22.7951,147400.0
2014-02-11 12:00:00,34.27,34.27,34.2,34.25,78400.0,22.8017,22.8017,22.7552,22.7884,78400.0
2014-02-11 12:30:00,34.25,34.29,34.23,34.26,112200.0,22.7884,22.8151,22.7751,22.7951,112200.0
2014-02-11 13:00:00,34.27,34.38,34.26,34.37,140200.0,22.8017,22.8749,22.7951,22.8683,140200.0
2014-02-11 13:30:00,34.37,34.39,34.36,34.38,110500.0,22.8683,22.8816,22.8616,22.8749,110500.0
2014-02-11 14:00:00,34.38,34.42,34.34,34.34,184600.0,22.8749,22.9015,22.8483,22.8483,184600.0
2014-02-11 14:30:00,34.34,34.38,34.3,34.36,212200.0,22.8483,22.8749,22.8217,22.8616,212200.0
2014-02-11 15:00:00,34.36,34.38,34.3,34.34,203800.0,22.8616,22.8749,22.8217,22.8483,203800.0
2014-02-11 15:30:00,34.34,34.38,34.32,34.38,431000.0,22.8483,22.8749,22.835,22.8749,431000.0
2014-02-12 09:30:00,34.34,34.54,34.14,34.53,341700.0,22.8483,22.9814,22.7152,22.9747,341700.0
2014-02-12 10:00:00,34.53,34.6,34.4,34.47,384600.0,22.9747,23.0213,22.8882,22.9348,384600.0
2014-02-12 10:30:00,34.48,34.55,34.43,34.51,913800.0,22.9415,22.988,22.9082,22.9614,913800.0
2014-02-12 11:00:00,34.51,34.53,34.45,34.46,282900.0,22.9614,22.9747,22.9215,22.9282,282900.0
2014-02-12 11:30:00,34.46,34.5,34.44,34.45,280600.0,22.9282,22.9548,22.9149,22.9215,280600.0
2014-02-12 12:00:00,34.45,34.5,34.45,34.49,157400.0,22.9215,22.9548,22.9215,22.9481,157400.0
2014-02-12 12:30:00,34.49,34.5,34.47,34.48,114300.0,22.9481,22.9548,22.9348,22.9415,114300.0
2014-02-12 13:00:00,34.47,34.52,34.47,34.51,204900.0,22.9348,22.9681,22.9348,22.9614,204900.0
2014-02-12 13:30:00,34.51,34.52,34.44,34.46,369200.0,22.9614,22.9681,22.9149,22.9282,369200.0
2014-02-12 14:00:00,34.45,34.47,34.4,34.4,388700.0,22.9215,22.9348,22.8882,22.8882,388700.0
2014-02-12 14:30:00,34.41,34.41,34.3,34.34,172200.0,22.8949,22.8949,22.8217,22.8483,172200.0
2014-02-12 15:00:00,34.34,34.42,34.34,34.36,582800.0,22.8483,22.9015,22.8483,22.8616,582800.0
2014-02-12 15:30:00,34.36,34.42,34.31,34.42,761500.0,22.8616,22.9015,22.8284,22.9015,761500.0
2014-02-13 09:30:00,34.31,34.54,34.31,34.47,205300.0,22.8284,22.9814,22.8284,22.9348,205300.0
2014-02-13 10:00:00,34.48,34.55,34.45,34.47,174000.0,22.9415,22.988,22.9215,22.9348,174000.0
2014-02-13 10:30:00,34.47,34.48,34.28,34.3,467500.0,22.9348,22.9415,22.8084,22.8217,467500.0
2014-02-13 11:00:00,34.3,34.4,34.28,34.38,264900.0,22.8217,22.8882,22.8084,22.8749,264900.0
2014-02-13 11:30:00,34.38,34.44,34.35,34.4,160300.0,22.8749,22.9149,22.855,22.8882,160300.0
2014-02-13 12:00:00,34.41,34.42,34.39,34.41,119600.0,22.8949,22.9015,22.8816,22.8949,119600.0
2014-02-13 12:30:00,34.41,34.42,34.39,34.39,101700.0,22.8949,22.9015,22.8816,22.8816,101700.0
2014-02-13 13:00:00,34.39,34.46,34.39,34.43,165400.0,22.8816,22.9282,22.8816,22.9082,165400.0
2014-02-13 13:30:00,34.43,34.48,34.42,34.45,132000.0,22.9082,22.9415,22.9015,22.9215,132000.0
2014-02-13 14:00:00,34.45,34.53,34.38,34.39,151500.0,22.9215,22.9747,22.8749,22.8816,151500.0
2014-02-13 14:30:00,34.4,34.49,34.38,34.49,260700.0,22.8882,22.9481,22.8749,22.9481,260700.0
2014-02-13 15:00:00,34.49,34.49,34.41,34.41,176900.0,22.9481,22.9481,22.8949,22.8949,176900.0
2014-02-13 15:30:00,34.42,34.52,34.41,34.51,671900.0,22.9015,22.9681,22.8949,22.9614,671900.0
2014-02-14 09:30:00,34.37,34.55,34.27,34.47,358400.0,22.8683,22.988,22.8017,22.9348,358400.0
2014-02-14 10:00:00,34.47,34.56,34.41,34.48,168700.0,22.9348,22.9947,22.8949,22.9415,168700.0
2014-02-14 10:30:00,34.48,34.59,34.48,34.58,183900.0,22.9415,23.0147,22.9415,23.008,183900.0
2014-02-14 11:00:00,34.58,34.59,34.42,34.44,171000.0,23.008,23.0147,22.9015,22.9149,171000.0
2014-02-14 11:30:00,34.44,34.56,34.43,34.48,229500.0,22.9149,22.9947,22.9082,22.9415,229500.0
2014-02-14 12:00:00,34.47,34.52,34.47,34.48,76800.0,22.9348,22.9681,22.9348,22.9415,76800.0
2014-02-14 12:30:00,34.48,34.58,34.48,34.55,137500.0,22.9415,23.008,22.9415,22.988,137500.0
2014-02-14 13:00:00,34.55,34.56,34.46,34.53,83600.0,22.988,22.9947,22.9282,22.9747,83600.0
2014-02-14 13:30:00,34.54,34.59,34.52,34.55,79300.0,22.9814,23.0147,22.9681,22.988,79300.0
2014-02-14 14:00:00,34.55,34.59,34.55,34.55,203200.0,22.988,23.0147,22.988,22.988,203200.0
2014-02-14 14:30:00,34.55,34.6,34.54,34.59,135300.0,22.988,23.0213,22.9814,23.0147,135300.0
2014-02-14 15:00:00,34.58,34.69,34.58,34.69,154900.0,23.008,23.0812,23.008,23.0812,154900.0
2014-02-14 15:30:00,34.69,34.7,34.65,34.7,380400.0,23.0812,23.0878,23.0546,23.0878,380400.0
2014-02-18 09:30:00,34.74,34.98,34.65,34.95,333700.0,23.1145,23.2741,23.0546,23.2542,333700.0
2014-02-18 10:00:00,34.95,35.06,34.87,34.92,319600.0,23.2542,23.3274,23.201,23.2342,319600.0
2014-02-18 10:30:00,34.93,34.96,34.77,34.82,193300.0,23.2409,23.2608,23.1344,23.1677,193300.0
2014-02-18 11:00:00,34.82,34.93,34.8,34.93,143200.0,23.1677,23.2409,23.1544,23.2409,143200.0
2014-02-18 11:30:00,34.93,35.02,34.92,34.98,132900.0,23.2409,23.3008,23.2342,23.2741,132900.0
2014-02-18 12:00:00,34.98,35.01,34.87,34.96,302400.0,23.2741,23.2941,23.201,23.2608,302400.0
2014-02-18 12:30:00,34.96,35.04,34.93,34.98,103800.0,23.2608,23.3141,23.2409,23.2741,103800.0
2014-02-18 13:00:00,34.97,35.02,34.94,35.01,102200.0,23.2675,23.3008,23.2475,23.2941,102200.0
2014-02-18 13:30:00,35.0,35.01,34.95,34.98,174900.0,23.2875,23.2941,23.2542,23.2741,174900.0
2014-02-18 14:00:00,34.98,35.02,34.98,35.0,168900.0,23.2741,23.3008,23.2741,23.2875,168900.0
2014-02-18 14:30:00,35.0,35.02,34.98,35.02,125800.0,23.2875,23.3008,23.2741,23.3008,125800.0
2014-02-18 15:00:00,35.02,35.1,35.01,35.1,273000.0,23.3008,23.354,23.2941,23.354,273000.0
2014-02-18 15:30:00,35.1,35.15,35.07,35.1,960000.0,23.354,23.3873,23.334,23.354,960000.0
2014-02-19 09:30:00,35.07,35.16,34.86,35.13,254500.0,23.334,23.3939,23.1943,23.374,254500.0
2014-02-19 10:00:00,35.14,35.3,35.14,35.22,198900.0,23.3806,23.4871,23.3806,23.4338,198900.0
2014-02-19 10:30:00,35.22,35.23,35.0,35.09,264300.0,23.4338,23.4405,23.2875,23.3473,264300.0
2014-02-19 11:00:00,35.09,35.21,35.04,35.2,137700.0,23.3473,23.4272,23.3141,23.4205,137700.0
2014-02-19 11:30:00,35.2,35.2,35.12,35.13,129000.0,23.4205,23.4205,23.3673,23.374,129000.0
2014-02-19 12:00:00,35.13,35.14,35.04,35.07,136100.0,23.374,23.3806,23.3141,23.334,136100.0
2014-02-19 12:30:00,35.08,35.09,34.97,35.03,100200.0,23.3407,23.3473,23.2675,23.3074,100200.0
2014-02-19 13:00:00,35.03,35.15,35.0,35.15,83900.0,23.3074,23.3873,23.2875,23.3873,83900.0
2014-02-19 13:30:00,35.15,35.18,35.14,35.16,117900.0,23.3873,23.4072,23.3806,23.3939,117900.0
2014-02-19 14:00:00,35.15,35.23,35.03,35.09,172600.0,23.3873,23.4405,23.3074,23.3473,172600.0
2014-02-19 14:30:00,35.08,35.08,34.95,35.0,284600.0,23.3407,23.3407,23.2542,23.2875,284600.0
2014-02-19 15:00:00,35.01,35.02,34.89,34.89,214100.0,23.2941,23.3008,23.2143,23.2143,214100.0
2014-02-19 15:30:00,34.89,34.98,34.86,34.96,727400.0,23.2143,23.2741,23.1943,23.2608,727400.0
2014-02-20 09:30:00,35.29,35.84,35.29,35.83,855400.0,23.4804,23.8464,23.4804,23.8397,855400.0
2014-02-20 10:00:00,35.82,36.1,35.75,35.86,1209800.0,23.833,24.0193,23.7865,23.8597,1209800.0
2014-02-20 10:30:00,35.87,35.9,35.72,35.74,1009500.0,23.8663,23.8863,23.7665,23.7798,1009500.0
2014-02-20 11:00:00,35.75,35.95,35.69,35.93,360500.0,23.7865,23.9195,23.7466,23.9062,360500.0
2014-02-20 11:30:00,35.93,36.0,35.77,35.8,318100.0,23.9062,23.9528,23.7998,23.8197,318100.0
2014-02-20 12:00:00,35.81,37.07,35.8,36.88,970100.0,23.8264,24.6647,23.8197,24.5383,970100.0
2014-02-20 12:30:00,36.88,36.88,36.28,36.63,1444700.0,24.5383,24.5383,24.1391,24.372,1444700.0
2014-02-20 13:00:00,36.63,36.94,36.56,36.75,928500.0,24.372,24.5782,24.3254,24.4518,928500.0
2014-02-20 13:30:00,36.75,36.82,36.48,36.53,578100.0,24.4518,24.4984,24.2722,24.3055,578100.0
2014-02-20 14:00:00,36.54,36.66,36.48,36.56,364500.0,24.3121,24.3919,24.2722,24.3254,364500.0
2014-02-20 14:30:00,36.57,36.66,36.53,36.58,212000.0,24.3321,24.3919,24.3055,24.3387,212000.0
2014-02-20 15:00:00,36.57,36.8,36.56,36.78,438900.0,24.3321,24.4851,24.3254,24.4718,438900.0
2014-02-20 15:30:00,36.77,36.81,36.51,36.54,1884800.0,24.4651,24.4918,24.2921,24.3121,1884800.0
2014-02-21 09:30:00,36.32,36.95,36.31,36.82,972400.0,24.1657,24.5849,24.1591,24.4984,972400.0
2014-02-21 10:00:00,36.83,37.04,36.81,36.96,547800.0,24.5051,24.6448,24.4918,24.5916,547800.0
2014-02-21 10:30:00,36.96,37.34,36.96,37.25,763500.0,24.5916,24.8444,24.5916,24.7845,763500.0
2014-02-21 11:00:00,37.24,37.26,36.95,36.95,469200.0,24.7779,24.7912,24.5849,24.5849,469200.0
2014-02-21 11:30:00,36.95,37.01,36.84,36.87,243000.0,24.5849,24.6248,24.5117,24.5317,243000.0
2014-02-21 12:00:00,36.87,36.9,36.7,36.73,222200.0,24.5317,24.5516,24.4186,24.4385,222200.0
2014-02-21 12:30:00,36.72,36.75,36.65,36.72,276700.0,24.4319,24.4518,24.3853,24.4319,276700.0
2014-02-21 13:00:00,36.72,36.77,36.69,36.72,353700.0,24.4319,24.4651,24.4119,24.4319,353700.0
2014-02-21 13:30:00,36.72,36.86,36.71,36.84,292000.0,24.4319,24.525,24.4252,24.5117,292000.0
2014-02-21 14:00:00,36.85,36.87,36.71,36.71,203300.0,24.5184,24.5317,24.4252,24.4252,203300.0
2014-02-21 14:30:00,36.71,36.71,36.61,36.64,251500.0,24.4252,24.4252,24.3587,24.3786,251500.0
2014-02-21 15:00:00,36.63,36.76,36.6,36.7,296600.0,24.372,24.4585,24.352,24.4186,296600.0
2014-02-21 15:30:00,36.7,36.7,36.55,36.58,628400.0,24.4186,24.4186,24.3188,24.3387,628400.0
2014-02-24 09:30:00,36.71,36.82,36.54,36.74,323000.0,24.4252,24.4984,24.3121,24.4452,323000.0
2014-02-24 10:00:00,36.74,36.74,36.54,36.66,408200.0,24.4452,24.4452,24.3121,24.3919,408200.0
2014-02-24 10:30:00,36.66,36.89,36.66,36.84,287900.0,24.3919,24.545,24.3919,24.5117,287900.0
2014-02-24 11:00:00,36.84,36.89,36.76,36.86,334400.0,24.5117,24.545,24.4585,24.525,334400.0
2014-02-24 11:30:00,36.86,36.98,36.84,36.95,291600.0,24.525,24.6049,24.5117,24.5849,291600.0
2014-02-24 12:00:00,36.95,37.05,36.95,37.03,126100.0,24.5849,24.6514,24.5849,24.6381,126100.0
2014-02-24 12:30:00,37.04,37.05,36.93,36.93,273300.0,24.6448,24.6514,24.5716,24.5716,273300.0
2014-02-24 13:00:00,36.93,36.93,36.85,36.88,167100.0,24.5716,24.5716,24.5184,24.5383,167100.0
2014-02-24 13:30:00,36.87,36.95,36.81,36.81,339100.0,24.5317,24.5849,24.4918,24.4918,339100.0
2014-02-24 14:00:00,36.81,36.89,36.78,36.79,281500.0,24.4918,24.545,24.4718,24.4784,281500.0
2014-02-24 14:30:00,36.79,36.86,36.78,36.79,233100.0,24.4784,24.525,24.4718,24.4784,233100.0
2014-02-24 15:00:00,36.79,36.8,36.73,36.73,245300.0,24.4784,24.4851,24.4385,24.4385,245300.0
2014-02-24 15:30:00,36.73,36.78,36.7,36.73,724600.0,24.4385,24.4718,24.4186,24.4385,724600.0
2014-02-25 09:30:00,36.9,36.96,36.75,36.75,426700.0,24.5516,24.5916,24.4518,24.4518,426700.0
2014-02-25 10:00:00,36.75,36.85,36.73,36.79,279500.0,24.4518,24.5184,24.4385,24.4784,279500.0
2014-02-25 10:30:00,36.79,36.86,36.74,36.8,317000.0,24.4784,24.525,24.4452,24.4851,317000.0
2014-02-25 11:00:00,36.8,36.86,36.76,36.82,536900.0,24.4851,24.525,24.4585,24.4984,536900.0
2014-02-25 11:30:00,36.83,36.96,36.81,36.89,457500.0,24.5051,24.5916,24.4918,24.545,457500.0
2014-02-25 12:00:00,36.89,36.95,36.88,36.91,137100.0,24.545,24.5849,24.5383,24.5583,137100.0
2014-02-25 12:30:00,36.91,36.91,36.85,36.86,222100.0,24.5583,24.5583,24.5184,24.525,222100.0
2014-02-25 13:00:00,36.86,36.9,36.84,36.85,207700.0,24.525,24.5516,24.5117,24.5184,207700.0
2014-02-25 13:30:00,36.85,36.88,36.75,36.77,206600.0,24.5184,24.5383,24.4518,24.4651,206600.0
2014-02-25 14:00:00,36.76,36.81,36.75,36.79,236600.0,24.4585,24.4918,24.4518,24.4784,236600.0
2014-02-25 14:30:00,36.78,36.84,36.77,36.84,136700.0,24.4718,24.5117,24.4651,24.5117,136700.0
2014-02-25 15:00:00,36.84,36.84,36.71,36.72,260900.0,24.5117,24.5117,24.4252,24.4319,260900.0
2014-02-25 15:30:00,36.72,36.79,36.66,36.78,597600.0,24.4319,24.4784,24.3919,24.4718,597600.0
2014-02-26 09:30:00,36.85,36.96,36.72,36.75,150200.0,24.5184,24.5916,24.4319,24.4518,150200.0
2014-02-26 10:00:00,36.76,36.91,36.72,36.91,213300.0,24.4585,24.5583,24.4319,24.5583,213300.0
2014-02-26 10:30:00,36.91,36.94,36.79,36.82,209400.0,24.5583,24.5782,24.4784,24.4984,209400.0
2014-02-26 11:00:00,36.82,36.86,36.76,36.82,202100.0,24.4984,24.525,24.4585,24.4984,202100.0
2014-02-26 11:30:00,36.82,36.86,36.73,36.85,211300.0,24.4984,24.525,24.4385,24.5184,211300.0
2014-02-26 12:00:00,36.84,36.86,36.77,36.81,177700.0,24.5117,24.525,24.4651,24.4918,177700.0
2014-02-26 12:30:00,36.81,36.81,36.76,36.76,72900.0,24.4918,24.4918,24.4585,24.4585,72900.0
2014-02-26 13:00:00,36.77,36.82,36.71,36.81,137300.0,24.4651,24.4984,24.4252,24.4918,137300.0
2014-02-26 13:30:00,36.81,36.84,36.77,36.77,96700.0,24.4918,24.5117,24.4651,24.4651,96700.0
2014-02-26 14:00:00,36.77,36.82,36.69,36.71,123900.0,24.4651,24.4984,24.4119,24.4252,123900.0
2014-02-26 14:30:00,36.71,36.77,36.68,36.74,104300.0,24.4252,24.4651,24.4053,24.4452,104300.0
2014-02-26 15:00:00,36.73,36.74,36.65,36.67,182800.0,24.4385,24.4452,24.3853,24.3986,182800.0
2014-02-26 15:30:00,36.67,36.73,36.64,36.65,391400.0,24.3986,24.4385,24.3786,24.3853,391400.0
2014-02-27 09:30:00,36.64,36.83,36.53,36.72,128800.0,24.3786,24.5051,24.3055,24.4319,128800.0
2014-02-27 10:00:00,36.73,36.8,36.61,36.61,107700.0,24.4385,24.4851,24.3587,24.3587,107700.0
2014-02-27 10:30:00,36.61,36.7,36.59,36.62,81500.0,24.3587,24.4186,24.3454,24.3653,81500.0
2014-02-27 11:00:00,36.63,36.63,36.56,36.62,127800.0,24.372,24.372,24.3254,24.3653,127800.0
2014-02-27 11:30:00,36.62,36.62,36.46,36.52,243200.0,24.3653,24.3653,24.2589,24.2988,243200.0
2014-02-27 12:00:00,36.53,36.57,36.42,36.46,98600.0,24.3055,24.3321,24.2323,24.2589,98600.0
2014-02-27 12:30:00,36.45,36.48,36.41,36.44,48100.0,24.2522,24.2722,24.2256,24.2456,48100.0
2014-02-27 13:00:00,36.45,36.46,36.33,36.36,113000.0,24.2522,24.2589,24.1724,24.1923,113000.0
2014-02-27 13:30:00,36.35,36.45,36.35,36.37,91600.0,24.1857,24.2522,24.1857,24.199,91600.0
2014-02-27 14:00:00,36.38,36.41,36.36,36.37,149200.0,24.2056,24.2256,24.1923,24.199,149200.0
2014-02-27 14:30:00,36.37,36.38,36.33,36.35,75700.0,24.199,24.2056,24.1724,24.1857,75700.0
2014-02-27 15:00:00,36.36,36.44,36.34,36.39,196000.0,24.1923,24.2456,24.179,24.2123,196000.0
2014-02-27 15:30:00,36.4,36.46,36.36,36.45,462100.0,24.219,24.2589,24.1923,24.2522,462100.0
2014-02-28 09:30:00,36.5,36.7,36.45,36.6,147500.0,24.2855,24.4186,24.2522,24.352,147500.0
2014-02-28 10:00:00,36.59,36.77,36.57,36.72,114000.0,24.3454,24.4651,24.3321,24.4319,114000.0
2014-02-28 10:30:00,36.72,36.76,36.67,36.72,96700.0,24.4319,24.4585,24.3986,24.4319,96700.0
2014-02-28 11:00:00,36.72,36.72,36.6,36.65,89100.0,24.4319,24.4319,24.352,24.3853,89100.0
2014-02-28 11:30:00,36.66,36.73,36.64,36.71,133400.0,24.3919,24.4385,24.3786,24.4252,133400.0
2014-02-28 12:00:00,36.7,36.71,36.62,36.62,57400.0,24.4186,24.4252,24.3653,24.3653,57400.0
2014-02-28 12:30:00,36.62,36.69,36.62,36.66,48400.0,24.3653,24.4119,24.3653,24.3919,48400.0
2014-02-28 13:00:00,36.66,36.71,36.62,36.71,106100.0,24.3919,24.4252,24.3653,24.4252,106100.0
2014-02-28 13:30:00,36.7,36.72,36.65,36.72,78500.0,24.4186,24.4319,24.3853,24.4319,78500.0
2014-02-28 14:00:00,36.71,36.74,36.68,36.73,84000.0,24.4252,24.4452,24.4053,24.4385,84000.0
2014-02-28 14:30:00,36.73,36.74,36.62,36.64,163600.0,24.4385,24.4452,24.3653,24.3786,163600.0
2014-02-28 15:00:00,36.64,36.68,36.52,36.64,302300.0,24.3786,24.4053,24.2988,24.3786,302300.0
2014-02-28 15:30:00,36.64,36.72,36.6,36.66,384200.0,24.3786,24.4319,24.352,24.3919,384200.0
2014-03-03 09:30:00,36.46,36.61,36.35,36.42,218000.0,24.2589,24.3587,24.1857,24.2323,218000.0
2014-03-03 10:00:00,36.43,36.48,36.29,36.31,165600.0,24.2389,24.2722,24.1458,24.1591,165600.0
2014-03-03 10:30:00,36.3,36.33,36.21,36.33,189000.0,24.1524,24.1724,24.0925,24.1724,189000.0
2014-03-03 11:00:00,36.32,36.34,36.22,36.29,133700.0,24.1657,24.179,24.0992,24.1458,133700.0
2014-03-03 11:30:00,36.29,36.3,36.22,36.22,108000.0,24.1458,24.1524,24.0992,24.0992,108000.0
2014-03-03 12:00:00,36.22,36.32,36.21,36.29,170100.0,24.0992,24.1657,24.0925,24.1458,170100.0
2014-03-03 12:30:00,36.29,36.34,36.23,36.25,118700.0,24.1458,24.179,24.1058,24.1192,118700.0
2014-03-03 13:00:00,36.26,36.35,36.25,36.32,83400.0,24.1258,24.1857,24.1192,24.1657,83400.0
2014-03-03 13:30:00,36.33,36.36,36.27,36.35,94100.0,24.1724,24.1923,24.1325,24.1857,94100.0
2014-03-03 14:00:00,36.35,36.36,36.27,36.27,107400.0,24.1857,24.1923,24.1325,24.1325,107400.0
2014-03-03 14:30:00,36.28,36.36,36.27,36.33,115100.0,24.1391,24.1923,24.1325,24.1724,115100.0
2014-03-03 15:00:00,36.33,36.34,36.2,36.24,210100.0,24.1724,24.179,24.0859,24.1125,210100.0
2014-03-03 15:30:00,36.25,36.25,36.13,36.15,629800.0,24.1192,24.1192,24.0393,24.0526,629800.0
2014-03-04 09:30:00,36.37,36.46,36.18,36.22,271200.0,24.199,24.2589,24.0726,24.0992,271200.0
2014-03-04 10:00:00,36.24,36.34,36.2,36.28,110100.0,24.1125,24.179,24.0859,24.1391,110100.0
2014-03-04 10:30:00,36.29,36.38,36.27,36.34,101700.0,24.1458,24.2056,24.1325,24.179,101700.0
2014-03-04 11:00:00,36.34,36.35,36.24,36.25,127700.0,24.179,24.1857,24.1125,24.1192,127700.0
2014-03-04 11:30:00,36.25,36.3,36.21,36.24,169600.0,24.1192,24.1524,24.0925,24.1125,169600.0
2014-03-04 12:00:00,36.25,36.28,36.22,36.28,89100.0,24.1192,24.1391,24.0992,24.1391,89100.0
2014-03-04 12:30:00,36.27,36.29,36.23,36.24,156000.0,24.1325,24.1458,24.1058,24.1125,156000.0
2014-03-04 13:00:00,36.25,36.32,36.24,36.3,118300.0,24.1192,24.1657,24.1125,24.1524,118300.0
2014-03-04 13:30:00,36.3,36.3,36.15,36.16,184900.0,24.1524,24.1524,24.0526,24.0593,184900.0
2014-03-04 14:00:00,36.17,36.21,36.13,36.17,134600.0,24.0659,24.0925,24.0393,24.0659,134600.0
2014-03-04 14:30:00,36.16,36.23,36.14,36.23,90300.0,24.0593,24.1058,24.046,24.1058,90300.0
2014-03-04 15:00:00,36.22,36.27,36.19,36.19,193400.0,24.0992,24.1325,24.0792,24.0792,193400.0
2014-03-04 15:30:00,36.19,36.26,36.17,36.23,761600.0,24.0792,24.1258,24.0659,24.1058,761600.0
2014-03-05 09:30:00,35.89,35.95,35.69,35.7,229400.0,24.1264,24.1667,23.9919,23.9986,229400.0
2014-03-05 10:00:00,35.7,35.85,35.7,35.77,258300.0,23.9986,24.0995,23.9986,24.0457,258300.0
2014-03-05 10:30:00,35.77,35.82,35.74,35.77,148900.0,24.0457,24.0793,24.0255,24.0457,148900.0
2014-03-05 11:00:00,35.77,35.83,35.66,35.69,195800.0,24.0457,24.086,23.9717,23.9919,195800.0
2014-03-05 11:30:00,35.69,35.73,35.67,35.71,129900.0,23.9919,24.0188,23.9785,24.0054,129900.0
2014-03-05 12:00:00,35.71,35.74,35.7,35.7,198000.0,24.0054,24.0255,23.9986,23.9986,198000.0
2014-03-05 12:30:00,35.7,35.75,35.7,35.74,224100.0,23.9986,24.0322,23.9986,24.0255,224100.0
2014-03-05 13:00:00,35.73,35.74,35.71,35.72,58400.0,24.0188,24.0255,24.0054,24.0121,58400.0
2014-03-05 13:30:00,35.73,35.74,35.58,35.65,174400.0,24.0188,24.0255,23.918,23.965,174400.0
2014-03-05 14:00:00,35.65,35.72,35.64,35.69,206700.0,23.965,24.0121,23.9583,23.9919,206700.0
2014-03-05 14:30:00,35.68,35.8,35.68,35.78,167400.0,23.9852,24.0659,23.9852,24.0524,167400.0
2014-03-05 15:00:00,35.78,35.78,35.69,35.71,175700.0,24.0524,24.0524,23.9919,24.0054,175700.0
2014-03-05 15:30:00,35.7,35.82,35.67,35.81,716500.0,23.9986,24.0793,23.9785,24.0726,716500.0
2014-03-06 09:30:00,35.96,35.96,35.67,35.71,150300.0,24.1734,24.1734,23.9785,24.0054,150300.0
2014-03-06 10:00:00,35.71,35.8,35.65,35.7,98800.0,24.0054,24.0659,23.965,23.9986,98800.0
2014-03-06 10:30:00,35.71,35.73,35.63,35.65,197000.0,24.0054,24.0188,23.9516,23.965,197000.0
2014-03-06 11:00:00,35.65,35.68,35.6,35.61,77300.0,23.965,23.9852,23.9314,23.9381,77300.0
2014-03-06 11:30:00,35.62,35.7,35.58,35.59,103900.0,23.9449,23.9986,23.918,23.9247,103900.0
2014-03-06 12:00:00,35.6,35.61,35.54,35.55,135900.0,23.9314,23.9381,23.8911,23.8978,135900.0
2014-03-06 12:30:00,35.55,35.55,35.46,35.49,192800.0,23.8978,23.8978,23.8373,23.8575,192800.0
2014-03-06 13:00:00,35.48,35.51,35.4,35.48,161900.0,23.8507,23.8709,23.797,23.8507,161900.0
2014-03-06 13:30:00,35.49,35.53,35.41,35.53,165500.0,23.8575,23.8844,23.8037,23.8844,165500.0
2014-03-06 14:00:00,35.54,35.54,35.46,35.52,132400.0,23.8911,23.8911,23.8373,23.8776,132400.0
2014-03-06 14:30:00,35.53,35.55,35.48,35.5,108600.0,23.8844,23.8978,23.8507,23.8642,108600.0
2014-03-06 15:00:00,35.5,35.57,35.49,35.57,404200.0,23.8642,23.9112,23.8575,23.9112,404200.0
2014-03-06 15:30:00,35.57,35.59,35.5,35.5,1080000.0,23.9112,23.9247,23.8642,23.8642,1080000.0
2014-03-07 09:30:00,35.57,35.61,35.29,35.38,297900.0,23.9112,23.9381,23.723,23.7835,297900.0
2014-03-07 10:00:00,35.38,35.41,35.22,35.24,336300.0,23.7835,23.8037,23.676,23.6894,336300.0
2014-03-07 10:30:00,35.24,35.3,35.14,35.19,213200.0,23.6894,23.7297,23.6222,23.6558,213200.0
2014-03-07 11:00:00,35.19,35.2,35.12,35.15,450500.0,23.6558,23.6625,23.6087,23.6289,450500.0
2014-03-07 11:30:00,35.15,35.16,35.1,35.11,641900.0,23.6289,23.6356,23.5953,23.602,641900.0
2014-03-07 12:00:00,35.12,35.34,35.1,35.26,703900.0,23.6087,23.7566,23.5953,23.7028,703900.0
2014-03-07 12:30:00,35.25,35.25,35.12,35.12,176400.0,23.6961,23.6961,23.6087,23.6087,176400.0
2014-03-07 13:00:00,35.12,35.24,35.09,35.19,463500.0,23.6087,23.6894,23.5886,23.6558,463500.0
2014-03-07 13:30:00,35.19,35.39,35.18,35.37,364800.0,23.6558,23.7902,23.6491,23.7768,364800.0
2014-03-07 14:00:00,35.36,35.37,35.27,35.36,382900.0,23.7701,23.7768,23.7096,23.7701,382900.0
2014-03-07 14:30:00,35.36,35.46,35.31,35.4,102100.0,23.7701,23.8373,23.7365,23.797,102100.0
2014-03-07 15:00:00,35.41,35.45,35.4,35.41,333200.0,23.8037,23.8306,23.797,23.8037,333200.0
2014-03-07 15:30:00,35.41,35.44,35.32,35.44,631300.0,23.8037,23.8239,23.7432,23.8239,631300.0
2014-03-10 09:30:00,35.45,35.77,35.45,35.7,390600.0,23.8306,24.0457,23.8306,23.9986,390600.0
2014-03-10 10:00:00,35.7,35.75,35.59,35.65,1094600.0,23.9986,24.0322,23.9247,23.965,1094600.0
2014-03-10 10:30:00,35.66,35.68,35.35,35.35,529000.0,23.9717,23.9852,23.7633,23.7633,529000.0
2014-03-10 11:00:00,35.36,35.54,35.36,35.47,383400.0,23.7701,23.8911,23.7701,23.844,383400.0
2014-03-10 11:30:00,35.48,35.48,35.41,35.45,132900.0,23.8507,23.8507,23.8037,23.8306,132900.0
2014-03-10 12:00:00,35.46,35.52,35.42,35.52,202400.0,23.8373,23.8776,23.8104,23.8776,202400.0
2014-03-10 12:30:00,35.53,35.58,35.47,35.55,378600.0,23.8844,23.918,23.844,23.8978,378600.0
2014-03-10 13:00:00,35.55,35.57,35.5,35.53,255400.0,23.8978,23.9112,23.8642,23.8844,255400.0
2014-03-10 13:30:00,35.53,35.53,35.48,35.5,352300.0,23.8844,23.8844,23.8507,23.8642,352300.0
2014-03-10 14:00:00,35.5,35.51,35.43,35.45,242200.0,23.8642,23.8709,23.8171,23.8306,242200.0
2014-03-10 14:30:00,35.45,35.49,35.43,35.44,245900.0,23.8306,23.8575,23.8171,23.8239,245900.0
2014-03-10 15:00:00,35.44,35.45,35.38,35.42,483600.0,23.8239,23.8306,23.7835,23.8104,483600.0
2014-03-10 15:30:00,35.42,35.54,35.4,35.5,1013100.0,23.8104,23.8911,23.797,23.8642,1013100.0
2014-03-11 09:30:00,35.5,35.59,35.32,35.32,219900.0,23.8642,23.9247,23.7432,23.7432,219900.0
2014-03-11 10:00:00,35.33,35.4,35.27,35.4,408400.0,23.7499,23.797,23.7096,23.797,408400.0
2014-03-11 10:30:00,35.39,35.5,35.39,35.41,498800.0,23.7902,23.8642,23.7902,23.8037,498800.0
2014-03-11 11:00:00,35.41,35.48,35.39,35.41,351300.0,23.8037,23.8507,23.7902,23.8037,351300.0
2014-03-11 11:30:00,35.41,35.43,35.35,35.43,174900.0,23.8037,23.8171,23.7633,23.8171,174900.0
2014-03-11 12:00:00,35.43,35.43,35.36,35.37,105600.0,23.8171,23.8171,23.7701,23.7768,105600.0
2014-03-11 12:30:00,35.37,35.4,35.34,35.35,253300.0,23.7768,23.797,23.7566,23.7633,253300.0
2014-03-11 13:00:00,35.35,35.35,35.29,35.32,288300.0,23.7633,23.7633,23.723,23.7432,288300.0
2014-03-11 13:30:00,35.32,35.37,35.31,35.36,131500.0,23.7432,23.7768,23.7365,23.7701,131500.0
2014-03-11 14:00:00,35.36,35.37,35.29,35.29,153200.0,23.7701,23.7768,23.723,23.723,153200.0
2014-03-11 14:30:00,35.3,35.31,35.23,35.23,350100.0,23.7297,23.7365,23.6827,23.6827,350100.0
2014-03-11 15:00:00,35.23,35.26,35.19,35.2,279300.0,23.6827,23.7028,23.6558,23.6625,279300.0
2014-03-11 15:30:00,35.2,35.23,35.14,35.18,1459300.0,23.6625,23.6827,23.6222,23.6491,1459300.0
2014-03-12 09:30:00,35.02,35.47,35.0,35.37,252400.0,23.5415,23.844,23.5281,23.7768,252400.0
2014-03-12 10:00:00,35.38,35.51,35.36,35.49,210900.0,23.7835,23.8709,23.7701,23.8575,210900.0
2014-03-12 10:30:00,35.49,35.53,35.41,35.43,271300.0,23.8575,23.8844,23.8037,23.8171,271300.0
2014-03-12 11:00:00,35.43,35.51,35.42,35.5,92300.0,23.8171,23.8709,23.8104,23.8642,92300.0
2014-03-12 11:30:00,35.5,35.5,35.45,35.47,133100.0,23.8642,23.8642,23.8306,23.844,133100.0
2014-03-12 12:00:00,35.46,35.6,35.46,35.54,173000.0,23.8373,23.9314,23.8373,23.8911,173000.0
2014-03-12 12:30:00,35.54,35.64,35.52,35.63,112100.0,23.8911,23.9583,23.8776,23.9516,112100.0
2014-03-12 13:00:00,35.63,35.64,35.6,35.64,65900.0,23.9516,23.9583,23.9314,23.9583,65900.0
2014-03-12 13:30:00,35.64,35.7,35.63,35.64,75400.0,23.9583,23.9986,23.9516,23.9583,75400.0
2014-03-12 14:00:00,35.65,35.68,35.62,35.63,140400.0,23.965,23.9852,23.9449,23.9516,140400.0
2014-03-12 14:30:00,35.64,35.66,35.62,35.65,91400.0,23.9583,23.9717,23.9449,23.965,91400.0
2014-03-12 15:00:00,35.65,35.7,35.64,35.69,205900.0,23.965,23.9986,23.9583,23.9919,205900.0
2014-03-12 15:30:00,35.69,35.79,35.66,35.79,444800.0,23.9919,24.0591,23.9717,24.0591,444800.0
2014-03-13 09:30:00,35.78,36.0,35.76,35.88,161200.0,24.0524,24.2003,24.039,24.1196,161200.0
2014-03-13 10:00:00,35.87,36.0,35.81,36.0,146300.0,24.1129,24.2003,24.0726,24.2003,146300.0
2014-03-13 10:30:00,36.0,36.05,35.91,36.03,264700.0,24.2003,24.2339,24.1398,24.2205,264700.0
2014-03-13 11:00:00,36.03,36.2,36.03,36.14,196300.0,24.2205,24.3347,24.2205,24.2944,196300.0
2014-03-13 11:30:00,36.14,36.26,36.14,36.23,91300.0,24.2944,24.3751,24.2944,24.3549,91300.0
2014-03-13 12:00:00,36.23,36.23,36.11,36.13,147100.0,24.3549,24.3549,24.2742,24.2877,147100.0
2014-03-13 12:30:00,36.12,36.24,36.11,36.24,103300.0,24.281,24.3616,24.2742,24.3616,103300.0
2014-03-13 13:00:00,36.23,36.3,36.18,36.3,173700.0,24.3549,24.402,24.3213,24.402,173700.0
2014-03-13 13:30:00,36.3,36.35,36.25,36.34,141300.0,24.402,24.4356,24.3684,24.4289,141300.0
2014-03-13 14:00:00,36.34,36.36,36.29,36.3,152700.0,24.4289,24.4423,24.3952,24.402,152700.0
2014-03-13 14:30:00,36.3,36.38,36.29,36.36,169800.0,24.402,24.4557,24.3952,24.4423,169800.0
2014-03-13 15:00:00,36.36,36.4,36.25,36.27,206700.0,24.4423,24.4692,24.3684,24.3818,206700.0
2014-03-13 15:30:00,36.27,36.29,36.18,36.21,689600.0,24.3818,24.3952,24.3213,24.3415,689600.0
2014-03-14 09:30:00,36.07,36.47,36.0,36.37,154700.0,24.2474,24.5162,24.2003,24.449,154700.0
2014-03-14 10:00:00,36.35,36.47,36.33,36.41,169300.0,24.4356,24.5162,24.4221,24.4759,169300.0
2014-03-14 10:30:00,36.41,36.51,36.4,36.46,151700.0,24.4759,24.5431,24.4692,24.5095,151700.0
2014-03-14 11:00:00,36.46,36.48,36.35,36.37,164700.0,24.5095,24.523,24.4356,24.449,164700.0
2014-03-14 11:30:00,36.37,36.59,36.36,36.56,178200.0,24.449,24.5969,24.4423,24.5767,178200.0
2014-03-14 12:00:00,36.56,36.61,36.5,36.5,132000.0,24.5767,24.6104,24.5364,24.5364,132000.0
2014-03-14 12:30:00,36.51,36.65,36.49,36.64,150400.0,24.5431,24.6372,24.5297,24.6305,150400.0
2014-03-14 13:00:00,36.63,36.66,36.56,36.62,250200.0,24.6238,24.644,24.5767,24.6171,250200.0
2014-03-14 13:30:00,36.62,36.65,36.56,36.63,134600.0,24.6171,24.6372,24.5767,24.6238,134600.0
2014-03-14 14:00:00,36.62,36.7,36.62,36.69,220200.0,24.6171,24.6709,24.6171,24.6641,220200.0
2014-03-14 14:30:00,36.69,36.71,36.57,36.58,178200.0,24.6641,24.6776,24.5835,24.5902,178200.0
2014-03-14 15:00:00,36.57,36.62,36.51,36.62,285100.0,24.5835,24.6171,24.5431,24.6171,285100.0
2014-03-14 15:30:00,36.61,36.68,36.57,36.65,855200.0,24.6104,24.6574,24.5835,24.6372,855200.0
2014-03-17 09:30:00,36.69,36.71,36.31,36.51,226700.0,24.6641,24.6776,24.4087,24.5431,226700.0
2014-03-17 10:00:00,36.51,36.7,36.49,36.7,134000.0,24.5431,24.6709,24.5297,24.6709,134000.0
2014-03-17 10:30:00,36.7,36.7,36.65,36.65,100700.0,24.6709,24.6709,24.6372,24.6372,100700.0
2014-03-17 11:00:00,36.66,36.72,36.61,36.72,144800.0,24.644,24.6843,24.6104,24.6843,144800.0
2014-03-17 11:30:00,36.7,36.73,36.66,36.7,217500.0,24.6709,24.691,24.644,24.6709,217500.0
2014-03-17 12:00:00,36.7,36.75,36.69,36.74,106100.0,24.6709,24.7045,24.6641,24.6978,106100.0
2014-03-17 12:30:00,36.74,36.81,36.73,36.77,128400.0,24.6978,24.7448,24.691,24.7179,128400.0
2014-03-17 13:00:00,36.77,36.79,36.69,36.7,83100.0,24.7179,24.7314,24.6641,24.6709,83100.0
2014-03-17 13:30:00,36.7,36.74,36.69,36.73,87700.0,24.6709,24.6978,24.6641,24.691,87700.0
2014-03-17 14:00:00,36.73,36.85,36.73,36.83,173300.0,24.691,24.7717,24.691,24.7583,173300.0
2014-03-17 14:30:00,36.82,36.83,36.77,36.81,132300.0,24.7515,24.7583,24.7179,24.7448,132300.0
2014-03-17 15:00:00,36.81,36.86,36.78,36.81,205800.0,24.7448,24.7784,24.7246,24.7448,205800.0
2014-03-17 15:30:00,36.81,36.81,36.76,36.78,428400.0,24.7448,24.7448,24.7112,24.7246,428400.0
2014-03-18 09:30:00,36.85,36.91,36.62,36.91,204200.0,24.7717,24.812,24.6171,24.812,204200.0
2014-03-18 10:00:00,36.91,36.95,36.8,36.91,88900.0,24.812,24.8389,24.7381,24.812,88900.0
2014-03-18 10:30:00,36.91,36.93,36.75,36.75,230000.0,24.812,24.8255,24.7045,24.7045,230000.0
2014-03-18 11:00:00,36.76,36.83,36.75,36.82,89600.0,24.7112,24.7583,24.7045,24.7515,89600.0
2014-03-18 11:30:00,36.81,36.81,36.69,36.77,163500.0,24.7448,24.7448,24.6641,24.7179,163500.0
2014-03-18 12:00:00,36.77,36.95,36.73,36.94,266000.0,24.7179,24.8389,24.691,24.8322,266000.0
2014-03-18 12:30:00,36.94,36.99,36.92,36.95,125100.0,24.8322,24.8658,24.8188,24.8389,125100.0
2014-03-18 13:00:00,36.94,36.95,36.91,36.94,63400.0,24.8322,24.8389,24.812,24.8322,63400.0
2014-03-18 13:30:00,36.94,36.98,36.89,36.98,199200.0,24.8322,24.8591,24.7986,24.8591,199200.0
2014-03-18 14:00:00,36.98,37.0,36.96,36.99,138700.0,24.8591,24.8725,24.8456,24.8658,138700.0
2014-03-18 14:30:00,36.98,37.06,36.98,37.01,197200.0,24.8591,24.9129,24.8591,24.8793,197200.0
2014-03-18 15:00:00,37.01,37.02,36.96,36.98,163000.0,24.8793,24.886,24.8456,24.8591,163000.0
2014-03-18 15:30:00,36.98,36.98,36.89,36.9,365100.0,24.8591,24.8591,24.7986,24.8053,365100.0
2014-03-19 09:30:00,36.89,37.03,36.81,37.01,206700.0,24.7986,24.8927,24.7448,24.8793,206700.0
2014-03-19 10:00:00,37.0,37.09,36.98,37.05,362300.0,24.8725,24.933,24.8591,24.9061,362300.0
2014-03-19 10:30:00,37.05,37.05,36.98,37.01,264800.0,24.9061,24.9061,24.8591,24.8793,264800.0
2014-03-19 11:00:00,37.01,37.03,36.99,37.03,64900.0,24.8793,24.8927,24.8658,24.8927,64900.0
2014-03-19 11:30:00,37.03,37.13,36.99,36.99,103100.0,24.8927,24.9599,24.8658,24.8658,103100.0
2014-03-19 12:00:00,36.99,37.0,36.94,36.96,159800.0,24.8658,24.8725,24.8322,24.8456,159800.0
2014-03-19 12:30:00,36.96,36.96,36.83,36.84,70700.0,24.8456,24.8456,24.7583,24.765,70700.0
2014-03-19 13:00:00,36.84,36.89,36.79,36.88,53500.0,24.765,24.7986,24.7314,24.7919,53500.0
2014-03-19 13:30:00,36.88,36.89,36.82,36.89,44200.0,24.7919,24.7986,24.7515,24.7986,44200.0
2014-03-19 14:00:00,36.89,36.89,36.55,36.6,418600.0,24.7986,24.7986,24.57,24.6036,418600.0
2014-03-19 14:30:00,36.61,36.64,36.43,36.53,247200.0,24.6104,24.6305,24.4894,24.5566,247200.0
2014-03-19 15:00:00,36.52,36.54,36.24,36.34,306800.0,24.5499,24.5633,24.3616,24.4289,306800.0
2014-03-19 15:30:00,36.34,36.43,36.32,36.39,739600.0,24.4289,24.4894,24.4154,24.4625,739600.0
2014-03-20 09:30:00,36.28,36.29,35.84,36.21,275600.0,24.3885,24.3952,24.0927,24.3415,275600.0
2014-03-20 10:00:00,36.22,36.27,36.04,36.11,231600.0,24.3482,24.3818,24.2272,24.2742,231600.0
2014-03-20 10:30:00,36.11,36.22,36.11,36.13,200500.0,24.2742,24.3482,24.2742,24.2877,200500.0
2014-03-20 11:00:00,36.13,36.13,36.0,36.09,146400.0,24.2877,24.2877,24.2003,24.2608,146400.0
2014-03-20 11:30:00,36.11,36.19,36.1,36.19,113500.0,24.2742,24.328,24.2675,24.328,113500.0
2014-03-20 12:00:00,36.18,36.32,36.17,36.29,135000.0,24.3213,24.4154,24.3146,24.3952,135000.0
2014-03-20 12:30:00,36.29,36.37,36.25,36.35,92900.0,24.3952,24.449,24.3684,24.4356,92900.0
2014-03-20 13:00:00,36.34,36.39,36.31,36.31,107700.0,24.4289,24.4625,24.4087,24.4087,107700.0
2014-03-20 13:30:00,36.31,36.32,36.24,36.32,87300.0,24.4087,24.4154,24.3616,24.4154,87300.0
2014-03-20 14:00:00,36.32,36.34,36.29,36.29,98200.0,24.4154,24.4289,24.3952,24.3952,98200.0
2014-03-20 14:30:00,36.29,36.3,36.24,36.26,241500.0,24.3952,24.402,24.3616,24.3751,241500.0
2014-03-20 15:00:00,36.26,36.26,36.13,36.22,437800.0,24.3751,24.3751,24.2877,24.3482,437800.0
2014-03-20 15:30:00,36.22,36.3,36.22,36.28,592800.0,24.3482,24.402,24.3482,24.3885,592800.0
2014-03-21 09:30:00,36.66,37.1,36.51,37.01,821300.0,24.644,24.9398,24.5431,24.8793,821300.0
2014-03-21 10:00:00,37.0,37.04,36.92,36.98,281200.0,24.8725,24.8994,24.8188,24.8591,281200.0
2014-03-21 10:30:00,36.98,37.13,36.95,37.12,131500.0,24.8591,24.9599,24.8389,24.9532,131500.0
2014-03-21 11:00:00,37.12,37.2,37.08,37.2,127500.0,24.9532,25.007,24.9263,25.007,127500.0
2014-03-21 11:30:00,37.2,37.25,37.16,37.22,73500.0,25.007,25.0406,24.9801,25.0204,73500.0
2014-03-21 12:00:00,37.21,37.27,37.21,37.24,102000.0,25.0137,25.054,25.0137,25.0339,102000.0
2014-03-21 12:30:00,37.24,37.25,37.16,37.16,89200.0,25.0339,25.0406,24.9801,24.9801,89200.0
2014-03-21 13:00:00,37.15,37.17,37.02,37.09,156400.0,24.9734,24.9868,24.886,24.933,156400.0
2014-03-21 13:30:00,37.09,37.11,37.0,37.02,152200.0,24.933,24.9465,24.8725,24.886,152200.0
2014-03-21 14:00:00,37.03,37.15,37.0,37.07,90000.0,24.8927,24.9734,24.8725,24.9196,90000.0
2014-03-21 14:30:00,37.07,37.12,37.01,37.04,134300.0,24.9196,24.9532,24.8793,24.8994,134300.0
2014-03-21 15:00:00,37.03,37.04,36.93,37.03,163800.0,24.8927,24.8994,24.8255,24.8927,163800.0
2014-03-21 15:30:00,37.02,37.02,36.88,36.9,502100.0,24.886,24.886,24.7919,24.8053,502100.0
2014-03-24 09:30:00,36.93,37.18,36.93,36.99,212400.0,24.8255,24.9935,24.8255,24.8658,212400.0
2014-03-24 10:00:00,36.99,37.01,36.8,36.87,142300.0,24.8658,24.8793,24.7381,24.7851,142300.0
2014-03-24 10:30:00,36.87,36.93,36.75,36.91,192700.0,24.7851,24.8255,24.7045,24.812,192700.0
2014-03-24 11:00:00,36.91,36.96,36.87,36.92,132800.0,24.812,24.8456,24.7851,24.8188,132800.0
2014-03-24 11:30:00,36.92,36.95,36.88,36.93,122000.0,24.8188,24.8389,24.7919,24.8255,122000.0
2014-03-24 12:00:00,36.94,36.95,36.82,36.82,68700.0,24.8322,24.8389,24.7515,24.7515,68700.0
2014-03-24 12:30:00,36.82,36.91,36.82,36.9,113000.0,24.7515,24.812,24.7515,24.8053,113000.0
2014-03-24 13:00:00,36.91,36.95,36.88,36.91,65900.0,24.812,24.8389,24.7919,24.812,65900.0
2014-03-24 13:30:00,36.9,36.94,36.88,36.92,68100.0,24.8053,24.8322,24.7919,24.8188,68100.0
2014-03-24 14:00:00,36.93,36.96,36.89,36.93,86900.0,24.8255,24.8456,24.7986,24.8255,86900.0
2014-03-24 14:30:00,36.94,36.98,36.91,36.96,77900.0,24.8322,24.8591,24.812,24.8456,77900.0
2014-03-24 15:00:00,36.95,36.99,36.91,36.99,80400.0,24.8389,24.8658,24.812,24.8658,80400.0
2014-03-24 15:30:00,36.99,37.02,36.95,36.96,232600.0,24.8658,24.886,24.8389,24.8456,232600.0
2014-03-25 09:30:00,37.08,37.09,36.79,36.85,91400.0,24.9263,24.933,24.7314,24.7717,91400.0
2014-03-25 10:00:00,36.86,36.89,36.69,36.86,123000.0,24.7784,24.7986,24.6641,24.7784,123000.0
2014-03-25 10:30:00,36.87,36.96,36.85,36.9,99900.0,24.7851,24.8456,24.7717,24.8053,99900.0
2014-03-25 11:00:00,36.89,36.97,36.83,36.87,83900.0,24.7986,24.8524,24.7583,24.7851,83900.0
2014-03-25 11:30:00,36.87,36.93,36.84,36.93,80700.0,24.7851,24.8255,24.765,24.8255,80700.0
2014-03-25 12:00:00,36.93,37.03,36.89,36.97,67000.0,24.8255,24.8927,24.7986,24.8524,67000.0
2014-03-25 12:30:00,36.98,37.01,36.95,36.98,63800.0,24.8591,24.8793,24.8389,24.8591,63800.0
2014-03-25 13:00:00,36.99,37.03,36.96,37.01,118300.0,24.8658,24.8927,24.8456,24.8793,118300.0
2014-03-25 13:30:00,37.01,37.04,36.91,36.94,328100.0,24.8793,24.8994,24.812,24.8322,328100.0
2014-03-25 14:00:00,36.94,37.03,36.92,37.0,188000.0,24.8322,24.8927,24.8188,24.8725,188000.0
2014-03-25 14:30:00,37.0,37.0,36.88,36.94,349000.0,24.8725,24.8725,24.7919,24.8322,349000.0
2014-03-25 15:00:00,36.94,37.03,36.92,37.01,193400.0,24.8322,24.8927,24.8188,24.8793,193400.0
2014-03-25 15:30:00,37.01,37.05,36.96,36.98,317400.0,24.8793,24.9061,24.8456,24.8591,317400.0
2014-03-26 09:30:00,37.1,37.16,37.04,37.09,116400.0,24.9398,24.9801,24.8994,24.933,116400.0
2014-03-26 10:00:00,37.09,37.11,36.98,37.07,124600.0,24.933,24.9465,24.8591,24.9196,124600.0
2014-03-26 10:30:00,37.07,37.16,36.99,37.12,96400.0,24.9196,24.9801,24.8658,24.9532,96400.0
2014-03-26 11:00:00,37.12,37.26,37.12,37.25,105700.0,24.9532,25.0473,24.9532,25.0406,105700.0
2014-03-26 11:30:00,37.25,37.27,37.15,37.19,220700.0,25.0406,25.054,24.9734,25.0003,220700.0
2014-03-26 12:00:00,37.19,37.28,37.19,37.24,126700.0,25.0003,25.0608,25.0003,25.0339,126700.0
2014-03-26 12:30:00,37.24,37.29,37.23,37.28,73900.0,25.0339,25.0675,25.0271,25.0608,73900.0
2014-03-26 13:00:00,37.27,37.41,37.25,37.25,267900.0,25.054,25.1481,25.0406,25.0406,267900.0
2014-03-26 13:30:00,37.25,37.26,37.13,37.18,201200.0,25.0406,25.0473,24.9599,24.9935,201200.0
2014-03-26 14:00:00,37.17,37.21,37.1,37.2,147300.0,24.9868,25.0137,24.9398,25.007,147300.0
2014-03-26 14:30:00,37.21,37.33,37.19,37.32,199600.0,25.0137,25.0944,25.0003,25.0876,199600.0
2014-03-26 15:00:00,37.32,37.32,37.26,37.26,147900.0,25.0876,25.0876,25.0473,25.0473,147900.0
2014-03-26 15:30:00,37.27,37.3,37.2,37.21,522000.0,25.054,25.0742,25.007,25.0137,522000.0
2014-03-27 09:30:00,37.16,37.17,36.92,37.04,144900.0,24.9801,24.9868,24.8188,24.8994,144900.0
2014-03-27 10:00:00,37.05,37.17,36.95,37.16,126800.0,24.9061,24.9868,24.8389,24.9801,126800.0
2014-03-27 10:30:00,37.17,37.2,37.11,37.16,100500.0,24.9868,25.007,24.9465,24.9801,100500.0
2014-03-27 11:00:00,37.18,37.19,37.12,37.19,63200.0,24.9935,25.0003,24.9532,25.0003,63200.0
2014-03-27 11:30:00,37.2,37.2,37.13,37.19,48100.0,25.007,25.007,24.9599,25.0003,48100.0
2014-03-27 12:00:00,37.19,37.19,37.11,37.14,66800.0,25.0003,25.0003,24.9465,24.9666,66800.0
2014-03-27 12:30:00,37.14,37.2,37.13,37.2,40600.0,24.9666,25.007,24.9599,25.007,40600.0
2014-03-27 13:00:00,37.19,37.24,37.17,37.18,47200.0,25.0003,25.0339,24.9868,24.9935,47200.0
2014-03-27 13:30:00,37.18,37.19,37.13,37.16,69600.0,24.9935,25.0003,24.9599,24.9801,69600.0
2014-03-27 14:00:00,37.16,37.21,37.14,37.2,63100.0,24.9801,25.0137,24.9666,25.007,63100.0
2014-03-27 14:30:00,37.2,37.26,37.16,37.26,79500.0,25.007,25.0473,24.9801,25.0473,79500.0
2014-03-27 15:00:00,37.25,37.26,37.18,37.23,141600.0,25.0406,25.0473,24.9935,25.0271,141600.0
2014-03-27 15:30:00,37.22,37.3,37.2,37.27,346000.0,25.0204,25.0742,25.007,25.054,346000.0
2014-03-28 09:30:00,37.21,37.35,37.11,37.16,102100.0,25.0137,25.1078,24.9465,24.9801,102100.0
2014-03-28 10:00:00,37.15,37.23,37.12,37.2,96700.0,24.9734,25.0271,24.9532,25.007,96700.0
2014-03-28 10:30:00,37.21,37.32,37.14,37.31,106900.0,25.0137,25.0876,24.9666,25.0809,106900.0
2014-03-28 11:00:00,37.31,37.36,37.23,37.27,102300.0,25.0809,25.1145,25.0271,25.054,102300.0
2014-03-28 11:30:00,37.27,37.27,37.2,37.27,53000.0,25.054,25.054,25.007,25.054,53000.0
2014-03-28 12:00:00,37.27,37.27,37.17,37.2,82200.0,25.054,25.054,24.9868,25.007,82200.0
2014-03-28 12:30:00,37.2,37.33,37.2,37.32,49700.0,25.007,25.0944,25.007,25.0876,49700.0
2014-03-28 13:00:00,37.31,37.31,37.2,37.23,34800.0,25.0809,25.0809,25.007,25.0271,34800.0
2014-03-28 13:30:00,37.24,37.24,37.2,37.21,60400.0,25.0339,25.0339,25.007,25.0137,60400.0
2014-03-28 14:00:00,37.2,37.24,37.18,37.24,62500.0,25.007,25.0339,24.9935,25.0339,62500.0
2014-03-28 14:30:00,37.23,37.24,37.19,37.22,58200.0,25.0271,25.0339,25.0003,25.0204,58200.0
2014-03-28 15:00:00,37.22,37.3,37.21,37.29,67400.0,25.0204,25.0742,25.0137,25.0675,67400.0
2014-03-28 15:30:00,37.29,37.39,37.29,37.37,224000.0,25.0675,25.1347,25.0675,25.1213,224000.0
2014-03-31 09:30:00,37.52,37.73,37.44,37.49,183800.0,25.2221,25.3633,25.1683,25.2019,183800.0
2014-03-31 10:00:00,37.49,37.6,37.47,37.57,166400.0,25.2019,25.2759,25.1885,25.2557,166400.0
2014-03-31 10:30:00,37.57,37.67,37.51,37.67,112500.0,25.2557,25.3229,25.2154,25.3229,112500.0
2014-03-31 11:00:00,37.67,37.74,37.59,37.73,148300.0,25.3229,25.37,25.2691,25.3633,148300.0
2014-03-31 11:30:00,37.72,37.9,37.72,37.9,170900.0,25.3565,25.4775,25.3565,25.4775,170900.0
2014-03-31 12:00:00,37.9,38.04,37.9,38.03,204400.0,25.4775,25.5717,25.4775,25.5649,204400.0
2014-03-31 12:30:00,38.03,38.14,38.01,38.14,181800.0,25.5649,25.6389,25.5515,25.6389,181800.0
2014-03-31 13:00:00,38.14,38.37,38.1,38.35,306100.0,25.6389,25.7935,25.612,25.78,306100.0
2014-03-31 13:30:00,38.35,38.36,38.23,38.29,230500.0,25.78,25.7868,25.6994,25.7397,230500.0
2014-03-31 14:00:00,38.29,38.44,38.25,38.32,321500.0,25.7397,25.8405,25.7128,25.7599,321500.0
2014-03-31 14:30:00,38.33,38.35,38.23,38.25,197400.0,25.7666,25.78,25.6994,25.7128,197400.0
2014-03-31 15:00:00,38.24,38.25,38.12,38.17,214000.0,25.7061,25.7128,25.6254,25.659,214000.0
2014-03-31 15:30:00,38.17,38.25,38.14,38.16,931000.0,25.659,25.7128,25.6389,25.6523,931000.0
2014-04-01 09:30:00,38.12,38.12,37.75,37.77,249000.0,25.6254,25.6254,25.3767,25.3901,249000.0
2014-04-01 10:00:00,37.78,38.07,37.78,37.99,237200.0,25.3969,25.5918,25.3969,25.538,237200.0
2014-04-01 10:30:00,38.0,38.0,37.69,37.69,166000.0,25.5448,25.5448,25.3364,25.3364,166000.0
2014-04-01 11:00:00,37.7,37.7,37.54,37.57,233200.0,25.3431,25.3431,25.2355,25.2557,233200.0
2014-04-01 11:30:00,37.58,37.65,37.58,37.61,336800.0,25.2624,25.3095,25.2624,25.2826,336800.0
2014-04-01 12:00:00,37.61,37.61,37.45,37.55,318800.0,25.2826,25.2826,25.175,25.2423,318800.0
2014-04-01 12:30:00,37.55,37.61,37.53,37.59,77900.0,25.2423,25.2826,25.2288,25.2691,77900.0
2014-04-01 13:00:00,37.58,37.59,37.52,37.59,101100.0,25.2624,25.2691,25.2221,25.2691,101100.0
2014-04-01 13:30:00,37.58,37.61,37.51,37.6,119200.0,25.2624,25.2826,25.2154,25.2759,119200.0
2014-04-01 14:00:00,37.6,37.65,37.6,37.61,134900.0,25.2759,25.3095,25.2759,25.2826,134900.0
2014-04-01 14:30:00,37.6,37.61,37.53,37.53,146100.0,25.2759,25.2826,25.2288,25.2288,146100.0
2014-04-01 15:00:00,37.53,37.63,37.48,37.62,263100.0,25.2288,25.296,25.1952,25.2893,263100.0
2014-04-01 15:30:00,37.63,37.63,37.54,37.59,448600.0,25.296,25.296,25.2355,25.2691,448600.0
2014-04-02 09:30:00,37.67,37.68,37.34,37.4,121700.0,25.3229,25.3296,25.1011,25.1414,121700.0
2014-04-02 10:00:00,37.41,37.48,37.35,37.4,149000.0,25.1481,25.1952,25.1078,25.1414,149000.0
2014-04-02 10:30:00,37.4,37.58,37.4,37.58,198500.0,25.1414,25.2624,25.1414,25.2624,198500.0
2014-04-02 11:00:00,37.58,37.66,37.51,37.58,126400.0,25.2624,25.3162,25.2154,25.2624,126400.0
2014-04-02 11:30:00,37.58,37.64,37.52,37.64,62100.0,25.2624,25.3028,25.2221,25.3028,62100.0
2014-04-02 12:00:00,37.63,37.66,37.61,37.62,102000.0,25.296,25.3162,25.2826,25.2893,102000.0
2014-04-02 12:30:00,37.62,37.63,37.56,37.58,46600.0,25.2893,25.296,25.249,25.2624,46600.0
2014-04-02 13:00:00,37.59,37.62,37.56,37.57,49300.0,25.2691,25.2893,25.249,25.2557,49300.0
2014-04-02 13:30:00,37.56,37.57,37.51,37.52,50700.0,25.249,25.2557,25.2154,25.2221,50700.0
2014-04-02 14:00:00,37.52,37.56,37.47,37.49,87500.0,25.2221,25.249,25.1885,25.2019,87500.0
2014-04-02 14:30:00,37.49,37.51,37.46,37.51,209000.0,25.2019,25.2154,25.1818,25.2154,209000.0
2014-04-02 15:00:00,37.51,37.59,37.51,37.59,218800.0,25.2154,25.2691,25.2154,25.2691,218800.0
2014-04-02 15:30:00,37.59,37.63,37.56,37.59,452300.0,25.2691,25.296,25.249,25.2691,452300.0
2014-04-03 09:30:00,37.67,37.84,37.56,37.74,133400.0,25.3229,25.4372,25.249,25.37,133400.0
2014-04-03 10:00:00,37.74,37.78,37.6,37.73,121900.0,25.37,25.3969,25.2759,25.3633,121900.0
2014-04-03 10:30:00,37.74,37.87,37.69,37.85,81000.0,25.37,25.4574,25.3364,25.4439,81000.0
2014-04-03 11:00:00,37.86,37.91,37.86,37.89,246100.0,25.4506,25.4843,25.4506,25.4708,246100.0
2014-04-03 11:30:00,37.88,37.98,37.88,37.97,239700.0,25.4641,25.5313,25.4641,25.5246,239700.0
2014-04-03 12:00:00,37.97,38.02,37.91,37.97,88000.0,25.5246,25.5582,25.4843,25.5246,88000.0
2014-04-03 12:30:00,37.97,38.0,37.93,37.98,75700.0,25.5246,25.5448,25.4977,25.5313,75700.0
2014-04-03 13:00:00,37.98,38.1,37.95,38.09,170600.0,25.5313,25.612,25.5111,25.6053,170600.0
2014-04-03 13:30:00,38.09,38.1,38.02,38.08,110000.0,25.6053,25.612,25.5582,25.5985,110000.0
2014-04-03 14:00:00,38.08,38.2,38.07,38.18,176500.0,25.5985,25.6792,25.5918,25.6658,176500.0
2014-04-03 14:30:00,38.18,38.18,38.09,38.11,131600.0,25.6658,25.6658,25.6053,25.6187,131600.0
2014-04-03 15:00:00,38.12,38.13,38.0,38.08,257600.0,25.6254,25.6322,25.5448,25.5985,257600.0
2014-04-03 15:30:00,38.08,38.14,38.05,38.1,379800.0,25.5985,25.6389,25.5784,25.612,379800.0
2014-04-04 09:30:00,38.17,38.54,38.15,38.48,314200.0,25.659,25.9078,25.6456,25.8674,314200.0
2014-04-04 10:00:00,38.45,38.79,38.38,38.64,460600.0,25.8473,26.0758,25.8002,25.975,460600.0
2014-04-04 10:30:00,38.65,38.91,38.6,38.9,522000.0,25.9817,26.1565,25.9481,26.1498,522000.0
2014-04-04 11:00:00,38.9,39.0,38.82,38.99,376600.0,26.1498,26.217,26.096,26.2103,376600.0
2014-04-04 11:30:00,38.99,39.06,38.91,39.05,383400.0,26.2103,26.2573,26.1565,26.2506,383400.0
2014-04-04 12:00:00,39.04,39.12,38.9,38.91,371500.0,26.2439,26.2977,26.1498,26.1565,371500.0
2014-04-04 12:30:00,38.92,38.95,38.8,38.84,260300.0,26.1632,26.1834,26.0825,26.1094,260300.0
2014-04-04 13:00:00,38.82,38.9,38.71,38.71,270300.0,26.096,26.1498,26.022,26.022,270300.0
2014-04-04 13:30:00,38.72,38.76,38.58,38.61,211500.0,26.0288,26.0557,25.9347,25.9548,211500.0
2014-04-04 14:00:00,38.61,38.66,38.5,38.61,291400.0,25.9548,25.9884,25.8809,25.9548,291400.0
2014-04-04 14:30:00,38.61,38.67,38.55,38.57,298300.0,25.9548,25.9952,25.9145,25.9279,298300.0
2014-04-04 15:00:00,38.58,38.6,38.48,38.57,360200.0,25.9347,25.9481,25.8674,25.9279,360200.0
2014-04-04 15:30:00,38.56,38.56,38.45,38.47,649500.0,25.9212,25.9212,25.8473,25.8607,649500.0
2014-04-07 09:30:00,38.5,38.8,38.47,38.78,485000.0,25.8809,26.0825,25.8607,26.0691,485000.0
2014-04-07 10:00:00,38.77,38.8,38.43,38.47,833400.0,26.0624,26.0825,25.8338,25.8607,833400.0
2014-04-07 10:30:00,38.46,38.55,38.41,38.54,181600.0,25.854,25.9145,25.8204,25.9078,181600.0
2014-04-07 11:00:00,38.54,38.78,38.5,38.7,276100.0,25.9078,26.0691,25.8809,26.0153,276100.0
2014-04-07 11:30:00,38.7,38.72,38.6,38.65,277600.0,26.0153,26.0288,25.9481,25.9817,277600.0
2014-04-07 12:00:00,38.66,38.7,38.56,38.59,296100.0,25.9884,26.0153,25.9212,25.9414,296100.0
2014-04-07 12:30:00,38.58,38.66,38.53,38.64,411700.0,25.9347,25.9884,25.901,25.975,411700.0
2014-04-07 13:00:00,38.65,38.7,38.57,38.61,390600.0,25.9817,26.0153,25.9279,25.9548,390600.0
2014-04-07 13:30:00,38.62,38.64,38.52,38.54,122100.0,25.9615,25.975,25.8943,25.9078,122100.0
2014-04-07 14:00:00,38.55,38.63,38.47,38.47,139300.0,25.9145,25.9683,25.8607,25.8607,139300.0
2014-04-07 14:30:00,38.47,38.53,38.4,38.4,457200.0,25.8607,25.901,25.8137,25.8137,457200.0
2014-04-07 15:00:00,38.39,38.47,38.35,38.35,199200.0,25.8069,25.8607,25.78,25.78,199200.0
2014-04-07 15:30:00,38.35,38.43,38.24,38.26,766900.0,25.78,25.8338,25.7061,25.7195,766900.0
2014-04-08 09:30:00,38.24,38.24,37.65,38.0,700900.0,25.7061,25.7061,25.3095,25.5448,700900.0
2014-04-08 10:00:00,38.0,38.05,37.91,37.99,753700.0,25.5448,25.5784,25.4843,25.538,753700.0
2014-04-08 10:30:00,37.99,38.2,37.98,38.18,313900.0,25.538,25.6792,25.5313,25.6658,313900.0
2014-04-08 11:00:00,38.18,38.37,38.16,38.36,409300.0,25.6658,25.7935,25.6523,25.7868,409300.0
2014-04-08 11:30:00,38.37,38.4,38.29,38.35,265900.0,25.7935,25.8137,25.7397,25.78,265900.0
2014-04-08 12:00:00,38.35,38.39,38.27,38.28,288500.0,25.78,25.8069,25.7263,25.733,288500.0
2014-04-08 12:30:00,38.29,38.39,38.28,38.35,258500.0,25.7397,25.8069,25.733,25.78,258500.0
2014-04-08 13:00:00,38.35,38.39,38.3,38.37,297900.0,25.78,25.8069,25.7464,25.7935,297900.0
2014-04-08 13:30:00,38.38,38.5,38.35,38.47,356200.0,25.8002,25.8809,25.78,25.8607,356200.0
2014-04-08 14:00:00,38.47,38.49,38.29,38.33,348900.0,25.8607,25.8742,25.7397,25.7666,348900.0
2014-04-08 14:30:00,38.34,38.39,38.32,38.35,215600.0,25.7733,25.8069,25.7599,25.78,215600.0
2014-04-08 15:00:00,38.35,38.42,38.32,38.42,296700.0,25.78,25.8271,25.7599,25.8271,296700.0
2014-04-08 15:30:00,38.42,38.42,38.33,38.37,1530200.0,25.8271,25.8271,25.7666,25.7935,1530200.0
2014-04-09 09:30:00,38.59,38.59,38.26,38.39,696500.0,25.9414,25.9414,25.7195,25.8069,696500.0
2014-04-09 10:00:00,38.39,38.78,38.35,38.76,741800.0,25.8069,26.0691,25.78,26.0557,741800.0
2014-04-09 10:30:00,38.76,38.93,38.67,38.89,471300.0,26.0557,26.1699,25.9952,26.143,471300.0
2014-04-09 11:00:00,38.89,38.93,38.71,38.74,405000.0,26.143,26.1699,26.022,26.0422,405000.0
2014-04-09 11:30:00,38.74,38.76,38.45,38.5,589400.0,26.0422,26.0557,25.8473,25.8809,589400.0
2014-04-09 12:00:00,38.51,38.62,38.5,38.52,296400.0,25.8876,25.9615,25.8809,25.8943,296400.0
2014-04-09 12:30:00,38.53,38.55,38.38,38.52,229300.0,25.901,25.9145,25.8002,25.8943,229300.0
2014-04-09 13:00:00,38.51,38.54,38.34,38.36,200700.0,25.8876,25.9078,25.7733,25.7868,200700.0
2014-04-09 13:30:00,38.36,38.38,38.31,38.37,239400.0,25.7868,25.8002,25.7532,25.7935,239400.0
2014-04-09 14:00:00,38.38,38.68,38.37,38.62,420600.0,25.8002,26.0019,25.7935,25.9615,420600.0
2014-04-09 14:30:00,38.62,38.68,38.58,38.66,258900.0,25.9615,26.0019,25.9347,25.9884,258900.0
2014-04-09 15:00:00,38.65,38.74,38.64,38.69,362500.0,25.9817,26.0422,25.975,26.0086,362500.0
2014-04-09 15:30:00,38.7,38.75,38.68,38.7,1000800.0,26.0153,26.0489,26.0019,26.0153,1000800.0
2014-04-10 09:30:00,38.62,38.84,38.36,38.71,265300.0,25.9615,26.1094,25.7868,26.022,265300.0
2014-04-10 10:00:00,38.68,38.84,38.62,38.75,322700.0,26.0019,26.1094,25.9615,26.0489,322700.0
2014-04-10 10:30:00,38.75,38.85,38.72,38.78,372900.0,26.0489,26.1162,26.0288,26.0691,372900.0
2014-04-10 11:00:00,38.77,38.79,38.64,38.67,183800.0,26.0624,26.0758,25.975,25.9952,183800.0
2014-04-10 11:30:00,38.66,38.83,38.64,38.76,166100.0,25.9884,26.1027,25.975,26.0557,166100.0
2014-04-10 12:00:00,38.76,38.79,38.63,38.65,124400.0,26.0557,26.0758,25.9683,25.9817,124400.0
2014-04-10 12:30:00,38.64,38.66,38.54,38.59,122700.0,25.975,25.9884,25.9078,25.9414,122700.0
2014-04-10 13:00:00,38.6,38.64,38.48,38.57,212600.0,25.9481,25.975,25.8674,25.9279,212600.0
2014-04-10 13:30:00,38.57,38.63,38.54,38.62,121100.0,25.9279,25.9683,25.9078,25.9615,121100.0
2014-04-10 14:00:00,38.62,38.67,38.57,38.59,109800.0,25.9615,25.9952,25.9279,25.9414,109800.0
2014-04-10 14:30:00,38.59,38.6,38.53,38.59,123100.0,25.9414,25.9481,25.901,25.9414,123100.0
2014-04-10 15:00:00,38.58,38.59,38.42,38.5,324900.0,25.9347,25.9414,25.8271,25.8809,324900.0
2014-04-10 15:30:00,38.49,38.59,38.48,38.52,817600.0,25.8742,25.9414,25.8674,25.8943,817600.0
2014-04-11 09:30:00,38.49,38.76,38.36,38.67,212600.0,25.8742,26.0557,25.7868,25.9952,212600.0
2014-04-11 10:00:00,38.69,38.89,38.67,38.8,286400.0,26.0086,26.143,25.9952,26.0825,286400.0
2014-04-11 10:30:00,38.8,38.99,38.76,38.85,458300.0,26.0825,26.2103,26.0557,26.1162,458300.0
2014-04-11 11:00:00,38.86,38.88,38.68,38.71,154600.0,26.1229,26.1363,26.0019,26.022,154600.0
2014-04-11 11:30:00,38.71,38.74,38.62,38.68,123200.0,26.022,26.0422,25.9615,26.0019,123200.0
2014-04-11 12:00:00,38.69,38.79,38.66,38.75,92200.0,26.0086,26.0758,25.9884,26.0489,92200.0
2014-04-11 12:30:00,38.75,38.78,38.71,38.73,54000.0,26.0489,26.0691,26.022,26.0355,54000.0
2014-04-11 13:00:00,38.72,38.73,38.65,38.67,53700.0,26.0288,26.0355,25.9817,25.9952,53700.0
2014-04-11 13:30:00,38.66,38.71,38.64,38.71,47500.0,25.9884,26.022,25.975,26.022,47500.0
2014-04-11 14:00:00,38.71,38.72,38.63,38.66,78400.0,26.022,26.0288,25.9683,25.9884,78400.0
2014-04-11 14:30:00,38.65,38.76,38.65,38.76,188000.0,25.9817,26.0557,25.9817,26.0557,188000.0
2014-04-11 15:00:00,38.76,38.89,38.7,38.84,236600.0,26.0557,26.143,26.0153,26.1094,236600.0
2014-04-11 15:30:00,38.83,38.87,38.77,38.82,466300.0,26.1027,26.1296,26.0624,26.096,466300.0
2014-04-14 09:30:00,38.9,38.95,38.68,38.93,206500.0,26.1498,26.1834,26.0019,26.1699,206500.0
2014-04-14 10:00:00,38.92,39.0,38.84,38.91,190200.0,26.1632,26.217,26.1094,26.1565,190200.0
2014-04-14 10:30:00,38.91,38.98,38.87,38.91,164100.0,26.1565,26.2035,26.1296,26.1565,164100.0
2014-04-14 11:00:00,38.92,39.06,38.88,39.0,141000.0,26.1632,26.2573,26.1363,26.217,141000.0
2014-04-14 11:30:00,39.0,39.05,38.98,39.03,109400.0,26.217,26.2506,26.2035,26.2372,109400.0
2014-04-14 12:00:00,39.04,39.16,39.02,39.14,121000.0,26.2439,26.3245,26.2304,26.3111,121000.0
2014-04-14 12:30:00,39.13,39.26,39.1,39.21,93900.0,26.3044,26.3918,26.2842,26.3582,93900.0
2014-04-14 13:00:00,39.22,39.26,39.19,39.21,120100.0,26.3649,26.3918,26.3447,26.3582,120100.0
2014-04-14 13:30:00,39.21,39.22,39.16,39.16,193500.0,26.3582,26.3649,26.3245,26.3245,193500.0
2014-04-14 14:00:00,39.16,39.19,39.1,39.12,336900.0,26.3245,26.3447,26.2842,26.2977,336900.0
2014-04-14 14:30:00,39.12,39.2,39.1,39.18,262600.0,26.2977,26.3514,26.2842,26.338,262600.0
2014-04-14 15:00:00,39.19,39.2,39.09,39.18,308100.0,26.3447,26.3514,26.2775,26.338,308100.0
2014-04-14 15:30:00,39.17,39.31,39.17,39.3,604500.0,26.3313,26.4254,26.3313,26.4187,604500.0
2014-04-15 09:30:00,39.22,39.77,39.22,39.75,585200.0,26.3649,26.7346,26.3649,26.7212,585200.0
2014-04-15 10:00:00,39.75,39.75,39.52,39.55,216200.0,26.7212,26.7212,26.5666,26.5867,216200.0
2014-04-15 10:30:00,39.53,39.69,39.47,39.57,180900.0,26.5733,26.6808,26.5329,26.6002,180900.0
2014-04-15 11:00:00,39.56,39.73,39.54,39.7,148200.0,26.5934,26.7077,26.58,26.6876,148200.0
2014-04-15 11:30:00,39.71,39.81,39.64,39.72,188500.0,26.6943,26.7615,26.6472,26.701,188500.0
2014-04-15 12:00:00,39.72,39.75,39.65,39.74,114200.0,26.701,26.7212,26.6539,26.7144,114200.0
2014-04-15 12:30:00,39.74,39.83,39.73,39.78,129600.0,26.7144,26.7749,26.7077,26.7413,129600.0
2014-04-15 13:00:00,39.78,39.86,39.73,39.86,118000.0,26.7413,26.7951,26.7077,26.7951,118000.0
2014-04-15 13:30:00,39.85,39.87,39.65,39.66,288200.0,26.7884,26.8018,26.6539,26.6607,288200.0
2014-04-15 14:00:00,39.66,39.66,39.54,39.6,234300.0,26.6607,26.6607,26.58,26.6203,234300.0
2014-04-15 14:30:00,39.6,39.65,39.57,39.63,242800.0,26.6203,26.6539,26.6002,26.6405,242800.0
2014-04-15 15:00:00,39.63,39.64,39.56,39.62,344200.0,26.6405,26.6472,26.5934,26.6338,344200.0
2014-04-15 15:30:00,39.62,39.66,39.56,39.59,968100.0,26.6338,26.6607,26.5934,26.6136,968100.0
2014-04-16 09:30:00,39.7,39.78,39.53,39.64,357000.0,26.6876,26.7413,26.5733,26.6472,357000.0
2014-04-16 10:00:00,39.65,39.71,39.53,39.57,294100.0,26.6539,26.6943,26.5733,26.6002,294100.0
2014-04-16 10:30:00,39.57,39.76,39.56,39.59,445000.0,26.6002,26.7279,26.5934,26.6136,445000.0
2014-04-16 11:00:00,39.6,39.66,39.55,39.56,310200.0,26.6203,26.6607,26.5867,26.5934,310200.0
2014-04-16 11:30:00,39.56,39.64,39.5,39.53,245700.0,26.5934,26.6472,26.5531,26.5733,245700.0
2014-04-16 12:00:00,39.53,39.64,39.53,39.56,342600.0,26.5733,26.6472,26.5733,26.5934,342600.0
2014-04-16 12:30:00,39.56,39.63,39.51,39.56,234100.0,26.5934,26.6405,26.5598,26.5934,234100.0
2014-04-16 13:00:00,39.56,39.64,39.56,39.62,188600.0,26.5934,26.6472,26.5934,26.6338,188600.0
2014-04-16 13:30:00,39.61,39.62,39.57,39.61,156300.0,26.6271,26.6338,26.6002,26.6271,156300.0
2014-04-16 14:00:00,39.61,39.63,39.55,39.6,202500.0,26.6271,26.6405,26.5867,26.6203,202500.0
2014-04-16 14:30:00,39.6,39.71,39.59,39.64,307700.0,26.6203,26.6943,26.6136,26.6472,307700.0
2014-04-16 15:00:00,39.64,39.67,39.61,39.66,191400.0,26.6472,26.6674,26.6271,26.6607,191400.0
2014-04-16 15:30:00,39.66,39.7,39.59,39.63,1036900.0,26.6607,26.6876,26.6136,26.6405,1036900.0
2014-04-17 09:30:00,39.55,39.96,39.54,39.75,311000.0,26.5867,26.8623,26.58,26.7212,311000.0
2014-04-17 10:00:00,39.76,39.88,39.6,39.71,337100.0,26.7279,26.8086,26.6203,26.6943,337100.0
2014-04-17 10:30:00,39.71,39.72,39.48,39.48,170600.0,26.6943,26.701,26.5397,26.5397,170600.0
2014-04-17 11:00:00,39.48,39.6,39.38,39.56,131600.0,26.5397,26.6203,26.4724,26.5934,131600.0
2014-04-17 11:30:00,39.55,39.68,39.52,39.62,120200.0,26.5867,26.6741,26.5666,26.6338,120200.0
2014-04-17 12:00:00,39.62,39.71,39.58,39.71,121100.0,26.6338,26.6943,26.6069,26.6943,121100.0
2014-04-17 12:30:00,39.7,39.72,39.56,39.59,76800.0,26.6876,26.701,26.5934,26.6136,76800.0
2014-04-17 13:00:00,39.59,39.59,39.44,39.45,59200.0,26.6136,26.6136,26.5128,26.5195,59200.0
2014-04-17 13:30:00,39.46,39.49,39.43,39.45,70700.0,26.5262,26.5464,26.5061,26.5195,70700.0
2014-04-17 14:00:00,39.45,39.5,39.43,39.47,42300.0,26.5195,26.5531,26.5061,26.5329,42300.0
2014-04-17 14:30:00,39.47,39.47,39.32,39.36,120900.0,26.5329,26.5329,26.4321,26.459,120900.0
2014-04-17 15:00:00,39.37,39.48,39.33,39.47,144000.0,26.4657,26.5397,26.4388,26.5329,144000.0
2014-04-17 15:30:00,39.47,39.48,39.42,39.44,297400.0,26.5329,26.5397,26.4993,26.5128,297400.0
2014-04-21 09:30:00,39.58,39.58,39.39,39.47,85100.0,26.6069,26.6069,26.4792,26.5329,85100.0
2014-04-21 10:00:00,39.47,39.64,39.41,39.63,148600.0,26.5329,26.6472,26.4926,26.6405,148600.0
2014-04-21 10:30:00,39.63,39.68,39.49,39.57,141500.0,26.6405,26.6741,26.5464,26.6002,141500.0
2014-04-21 11:00:00,39.57,39.6,39.51,39.57,86700.0,26.6002,26.6203,26.5598,26.6002,86700.0
2014-04-21 11:30:00,39.56,39.63,39.48,39.51,76300.0,26.5934,26.6405,26.5397,26.5598,76300.0
2014-04-21 12:00:00,39.52,39.54,39.45,39.51,69200.0,26.5666,26.58,26.5195,26.5598,69200.0
2014-04-21 12:30:00,39.51,39.52,39.38,39.44,66000.0,26.5598,26.5666,26.4724,26.5128,66000.0
2014-04-21 13:00:00,39.44,39.46,39.36,39.38,169400.0,26.5128,26.5262,26.459,26.4724,169400.0
2014-04-21 13:30:00,39.37,39.37,39.21,39.25,157000.0,26.4657,26.4657,26.3582,26.385,157000.0
2014-04-21 14:00:00,39.25,39.31,39.2,39.29,140500.0,26.385,26.4254,26.3514,26.4119,140500.0
2014-04-21 14:30:00,39.29,39.37,39.26,39.34,141800.0,26.4119,26.4657,26.3918,26.4455,141800.0
2014-04-21 15:00:00,39.34,39.37,39.29,39.29,258900.0,26.4455,26.4657,26.4119,26.4119,258900.0
2014-04-21 15:30:00,39.29,39.44,39.29,39.42,541500.0,26.4119,26.5128,26.4119,26.4993,541500.0
2014-04-22 09:30:00,39.34,39.43,39.11,39.25,206500.0,26.4455,26.5061,26.2909,26.385,206500.0
2014-04-22 10:00:00,39.26,39.34,39.05,39.07,259800.0,26.3918,26.4455,26.2506,26.264,259800.0
2014-04-22 10:30:00,39.07,39.15,38.97,39.09,181100.0,26.264,26.3178,26.1968,26.2775,181100.0
2014-04-22 11:00:00,39.09,39.15,39.03,39.09,159800.0,26.2775,26.3178,26.2372,26.2775,159800.0
2014-04-22 11:30:00,39.08,39.13,39.0,39.08,100300.0,26.2708,26.3044,26.217,26.2708,100300.0
2014-04-22 12:00:00,39.08,39.08,39.03,39.06,106500.0,26.2708,26.2708,26.2372,26.2573,106500.0
2014-04-22 12:30:00,39.06,39.21,39.05,39.18,122000.0,26.2573,26.3582,26.2506,26.338,122000.0
2014-04-22 13:00:00,39.18,39.26,39.14,39.21,119100.0,26.338,26.3918,26.3111,26.3582,119100.0
2014-04-22 13:30:00,39.21,39.32,39.2,39.22,109600.0,26.3582,26.4321,26.3514,26.3649,109600.0
2014-04-22 14:00:00,39.22,39.24,39.16,39.24,125700.0,26.3649,26.3783,26.3245,26.3783,125700.0
2014-04-22 14:30:00,39.24,39.29,39.18,39.25,139200.0,26.3783,26.4119,26.338,26.385,139200.0
2014-04-22 15:00:00,39.25,39.27,39.22,39.25,159400.0,26.385,26.3985,26.3649,26.385,159400.0
2014-04-22 15:30:00,39.26,39.28,39.23,39.23,464100.0,26.3918,26.4052,26.3716,26.3716,464100.0
2014-04-23 09:30:00,39.35,39.82,39.32,39.77,303800.0,26.4523,26.7682,26.4321,26.7346,303800.0
2014-04-23 10:00:00,39.78,39.91,39.72,39.73,204600.0,26.7413,26.8287,26.701,26.7077,204600.0
2014-04-23 10:30:00,39.74,39.81,39.67,39.81,118000.0,26.7144,26.7615,26.6674,26.7615,118000.0
2014-04-23 11:00:00,39.81,39.83,39.65,39.69,139000.0,26.7615,26.7749,26.6539,26.6808,139000.0
2014-04-23 11:30:00,39.69,39.73,39.64,39.7,98200.0,26.6808,26.7077,26.6472,26.6876,98200.0
2014-04-23 12:00:00,39.7,39.7,39.54,39.55,90000.0,26.6876,26.6876,26.58,26.5867,90000.0
2014-04-23 12:30:00,39.54,39.59,39.52,39.55,115200.0,26.58,26.6136,26.5666,26.5867,115200.0
2014-04-23 13:00:00,39.56,39.6,39.52,39.57,109100.0,26.5934,26.6203,26.5666,26.6002,109100.0
2014-04-23 13:30:00,39.56,39.58,39.47,39.47,164300.0,26.5934,26.6069,26.5329,26.5329,164300.0
2014-04-23 14:00:00,39.47,39.48,39.25,39.43,505100.0,26.5329,26.5397,26.385,26.5061,505100.0
2014-04-23 14:30:00,39.43,39.43,39.29,39.36,279100.0,26.5061,26.5061,26.4119,26.459,279100.0
2014-04-23 15:00:00,39.37,39.4,39.26,39.29,242500.0,26.4657,26.4859,26.3918,26.4119,242500.0
2014-04-23 15:30:00,39.29,39.41,39.28,39.38,687800.0,26.4119,26.4926,26.4052,26.4724,687800.0
2014-04-24 09:30:00,39.55,39.76,39.17,39.6,404200.0,26.5867,26.7279,26.3313,26.6203,404200.0
2014-04-24 10:00:00,39.6,39.74,39.57,39.67,324000.0,26.6203,26.7144,26.6002,26.6674,324000.0
2014-04-24 10:30:00,39.67,39.76,39.34,39.65,194500.0,26.6674,26.7279,26.4455,26.6539,194500.0
2014-04-24 11:00:00,39.65,39.65,39.55,39.58,106800.0,26.6539,26.6539,26.5867,26.6069,106800.0
2014-04-24 11:30:00,39.57,39.76,39.54,39.72,122900.0,26.6002,26.7279,26.58,26.701,122900.0
2014-04-24 12:00:00,39.73,39.84,39.65,39.65,254000.0,26.7077,26.7817,26.6539,26.6539,254000.0
2014-04-24 12:30:00,39.66,39.67,39.57,39.64,68600.0,26.6607,26.6674,26.6002,26.6472,68600.0
2014-04-24 13:00:00,39.64,39.64,39.57,39.62,57000.0,26.6472,26.6472,26.6002,26.6338,57000.0
2014-04-24 13:30:00,39.61,39.65,39.57,39.62,94400.0,26.6271,26.6539,26.6002,26.6338,94400.0
2014-04-24 14:00:00,39.63,39.66,39.59,39.65,74300.0,26.6405,26.6607,26.6136,26.6539,74300.0
2014-04-24 14:30:00,39.65,39.71,39.63,39.7,72200.0,26.6539,26.6943,26.6405,26.6876,72200.0
2014-04-24 15:00:00,39.7,39.72,39.64,39.69,107800.0,26.6876,26.701,26.6472,26.6808,107800.0
2014-04-24 15:30:00,39.68,39.77,39.64,39.76,346600.0,26.6741,26.7346,26.6472,26.7279,346600.0
2014-04-25 09:30:00,39.73,40.05,39.7,40.03,212000.0,26.7077,26.9228,26.6876,26.9094,212000.0
2014-04-25 10:00:00,40.04,40.17,40.0,40.08,177500.0,26.9161,27.0035,26.8892,26.943,177500.0
2014-04-25 10:30:00,40.09,40.15,40.04,40.1,161200.0,26.9497,26.9901,26.9161,26.9564,161200.0
2014-04-25 11:00:00,40.09,40.13,39.95,39.95,172900.0,26.9497,26.9766,26.8556,26.8556,172900.0
2014-04-25 11:30:00,39.96,40.02,39.88,39.96,172700.0,26.8623,26.9027,26.8086,26.8623,172700.0
2014-04-25 12:00:00,39.96,39.99,39.92,39.92,165300.0,26.8623,26.8825,26.8354,26.8354,165300.0
2014-04-25 12:30:00,39.92,40.08,39.91,40.05,227100.0,26.8354,26.943,26.8287,26.9228,227100.0
2014-04-25 13:00:00,40.05,40.05,39.97,39.99,71700.0,26.9228,26.9228,26.8691,26.8825,71700.0
2014-04-25 13:30:00,39.99,40.08,39.97,40.05,69000.0,26.8825,26.943,26.8691,26.9228,69000.0
2014-04-25 14:00:00,40.06,40.12,40.06,40.07,86700.0,26.9296,26.9699,26.9296,26.9363,86700.0
2014-04-25 14:30:00,40.06,40.13,40.03,40.1,84700.0,26.9296,26.9766,26.9094,26.9564,84700.0
2014-04-25 15:00:00,40.1,40.16,40.09,40.13,112400.0,26.9564,26.9968,26.9497,26.9766,112400.0
2014-04-25 15:30:00,40.12,40.26,40.12,40.24,395300.0,26.9699,27.064,26.9699,27.0506,395300.0
2014-04-28 09:30:00,40.21,40.56,40.15,40.23,484000.0,27.0304,27.2657,26.9901,27.0438,484000.0
2014-04-28 10:00:00,40.22,40.4,40.22,40.27,269700.0,27.0371,27.1581,27.0371,27.0707,269700.0
2014-04-28 10:30:00,40.27,40.38,40.21,40.26,203100.0,27.0707,27.1447,27.0304,27.064,203100.0
2014-04-28 11:00:00,40.26,40.45,40.23,40.39,128500.0,27.064,27.1917,27.0438,27.1514,128500.0
2014-04-28 11:30:00,40.39,40.5,40.38,40.43,164900.0,27.1514,27.2253,27.1447,27.1783,164900.0
2014-04-28 12:00:00,40.44,40.51,40.43,40.47,132600.0,27.185,27.2321,27.1783,27.2052,132600.0
2014-04-28 12:30:00,40.46,40.46,40.32,40.37,66400.0,27.1984,27.1984,27.1043,27.1379,66400.0
2014-04-28 13:00:00,40.38,40.39,40.22,40.22,91600.0,27.1447,27.1514,27.0371,27.0371,91600.0
2014-04-28 13:30:00,40.23,40.39,40.21,40.35,297600.0,27.0438,27.1514,27.0304,27.1245,297600.0
2014-04-28 14:00:00,40.36,40.41,40.31,40.4,97700.0,27.1312,27.1648,27.0976,27.1581,97700.0
2014-04-28 14:30:00,40.41,40.5,40.4,40.48,124200.0,27.1648,27.2253,27.1581,27.2119,124200.0
2014-04-28 15:00:00,40.47,40.62,40.46,40.61,211700.0,27.2052,27.306,27.1984,27.2993,211700.0
2014-04-28 15:30:00,40.61,40.65,40.59,40.61,395500.0,27.2993,27.3262,27.2858,27.2993,395500.0
2014-04-29 09:30:00,40.66,40.88,40.49,40.66,286000.0,27.3329,27.4808,27.2186,27.3329,286000.0
2014-04-29 10:00:00,40.66,40.72,40.57,40.61,256700.0,27.3329,27.3732,27.2724,27.2993,256700.0
2014-04-29 10:30:00,40.61,40.64,40.52,40.55,197700.0,27.2993,27.3194,27.2388,27.2589,197700.0
2014-04-29 11:00:00,40.56,40.56,40.43,40.44,136400.0,27.2657,27.2657,27.1783,27.185,136400.0
2014-04-29 11:30:00,40.44,40.55,40.44,40.49,103800.0,27.185,27.2589,27.185,27.2186,103800.0
2014-04-29 12:00:00,40.5,40.53,40.45,40.45,127400.0,27.2253,27.2455,27.1917,27.1917,127400.0
2014-04-29 12:30:00,40.46,40.47,40.37,40.45,100000.0,27.1984,27.2052,27.1379,27.1917,100000.0
2014-04-29 13:00:00,40.45,40.46,40.41,40.45,103200.0,27.1917,27.1984,27.1648,27.1917,103200.0
2014-04-29 13:30:00,40.44,40.46,40.4,40.44,144900.0,27.185,27.1984,27.1581,27.185,144900.0
2014-04-29 14:00:00,40.43,40.46,40.41,40.46,132200.0,27.1783,27.1984,27.1648,27.1984,132200.0
2014-04-29 14:30:00,40.46,40.47,40.37,40.37,173200.0,27.1984,27.2052,27.1379,27.1379,173200.0
2014-04-29 15:00:00,40.38,40.47,40.38,40.45,151700.0,27.1447,27.2052,27.1447,27.1917,151700.0
2014-04-29 15:30:00,40.45,40.46,40.38,40.43,378100.0,27.1917,27.1984,27.1447,27.1783,378100.0
2014-04-30 09:30:00,40.45,40.73,40.34,40.48,233700.0,27.1917,27.38,27.1178,27.2119,233700.0
2014-04-30 10:00:00,40.49,40.64,40.49,40.56,221300.0,27.2186,27.3194,27.2186,27.2657,221300.0
2014-04-30 10:30:00,40.57,40.63,40.48,40.62,203100.0,27.2724,27.3127,27.2119,27.306,203100.0
2014-04-30 11:00:00,40.62,40.62,40.45,40.46,150900.0,27.306,27.306,27.1917,27.1984,150900.0
2014-04-30 11:30:00,40.47,41.25,40.41,41.07,590800.0,27.2052,27.7295,27.1648,27.6085,590800.0
2014-04-30 12:00:00,41.08,41.34,40.74,40.81,889900.0,27.6152,27.79,27.3867,27.4337,889900.0
2014-04-30 12:30:00,40.81,40.93,40.73,40.91,270300.0,27.4337,27.5144,27.38,27.501,270300.0
2014-04-30 13:00:00,40.91,41.38,40.84,41.0,762200.0,27.501,27.8169,27.4539,27.5615,762200.0
2014-04-30 13:30:00,41.0,41.17,40.93,41.15,578000.0,27.5615,27.6757,27.5144,27.6623,578000.0
2014-04-30 14:00:00,41.15,41.21,40.95,41.21,425000.0,27.6623,27.7026,27.5278,27.7026,425000.0
2014-04-30 14:30:00,41.21,41.34,41.12,41.13,694300.0,27.7026,27.79,27.6421,27.6488,694300.0
2014-04-30 15:00:00,41.14,41.14,40.94,40.94,915700.0,27.6556,27.6556,27.5211,27.5211,915700.0
2014-04-30 15:30:00,40.94,40.98,40.8,40.97,1128900.0,27.5211,27.548,27.427,27.5413,1128900.0
2014-05-01 09:30:00,41.02,41.35,40.71,40.82,612600.0,27.5749,27.7967,27.3665,27.4405,612600.0
2014-05-01 10:00:00,40.84,40.95,40.5,40.53,975800.0,27.4539,27.5278,27.2253,27.2455,975800.0
2014-05-01 10:30:00,40.53,40.59,39.88,40.07,871300.0,27.2455,27.2858,26.8086,26.9363,871300.0
2014-05-01 11:00:00,40.06,40.14,39.91,40.06,356100.0,26.9296,26.9833,26.8287,26.9296,356100.0
2014-05-01 11:30:00,40.05,40.28,40.02,40.26,244000.0,26.9228,27.0774,26.9027,27.064,244000.0
2014-05-01 12:00:00,40.25,40.36,40.09,40.16,246900.0,27.0573,27.1312,26.9497,26.9968,246900.0
2014-05-01 12:30:00,40.15,40.27,40.12,40.26,158200.0,26.9901,27.0707,26.9699,27.064,158200.0
2014-05-01 13:00:00,40.27,40.35,40.23,40.3,139100.0,27.0707,27.1245,27.0438,27.0909,139100.0
2014-05-01 13:30:00,40.3,40.51,40.3,40.36,183800.0,27.0909,27.2321,27.0909,27.1312,183800.0
2014-05-01 14:00:00,40.35,40.4,40.18,40.22,251300.0,27.1245,27.1581,27.0102,27.0371,251300.0
2014-05-01 14:30:00,40.22,40.42,40.22,40.41,290100.0,27.0371,27.1716,27.0371,27.1648,290100.0
2014-05-01 15:00:00,40.41,40.53,40.41,40.48,365100.0,27.1648,27.2455,27.1648,27.2119,365100.0
2014-05-01 15:30:00,40.47,40.55,40.45,40.47,788100.0,27.2052,27.2589,27.1917,27.2052,788100.0
2014-05-02 09:30:00,39.89,39.89,39.49,39.79,421700.0,26.8153,26.8153,26.5464,26.7481,421700.0
2014-05-02 10:00:00,39.78,39.97,39.76,39.8,386900.0,26.7413,26.8691,26.7279,26.7548,386900.0
2014-05-02 10:30:00,39.8,39.83,39.72,39.8,229000.0,26.7548,26.7749,26.701,26.7548,229000.0
2014-05-02 11:00:00,39.79,39.85,39.52,39.56,292500.0,26.7481,26.7884,26.5666,26.5934,292500.0
2014-05-02 11:30:00,39.56,39.59,39.4,39.41,174900.0,26.5934,26.6136,26.4859,26.4926,174900.0
2014-05-02 12:00:00,39.42,39.44,39.21,39.21,211100.0,26.4993,26.5128,26.3582,26.3582,211100.0
2014-05-02 12:30:00,39.21,39.29,39.16,39.16,178000.0,26.3582,26.4119,26.3245,26.3245,178000.0
2014-05-02 13:00:00,39.17,39.17,38.58,38.6,563100.0,26.3313,26.3313,25.9347,25.9481,563100.0
2014-05-02 13:30:00,38.61,39.25,38.57,39.24,546600.0,25.9548,26.385,25.9279,26.3783,546600.0
2014-05-02 14:00:00,39.24,39.44,39.16,39.3,309800.0,26.3783,26.5128,26.3245,26.4187,309800.0
2014-05-02 14:30:00,39.3,39.36,39.18,39.18,270400.0,26.4187,26.459,26.338,26.338,270400.0
2014-05-02 15:00:00,39.17,39.21,39.01,39.03,382200.0,26.3313,26.3582,26.2237,26.2372,382200.0
2014-05-02 15:30:00,39.01,39.05,38.89,38.89,797800.0,26.2237,26.2506,26.143,26.143,797800.0
2014-05-05 09:30:00,38.89,39.45,38.85,39.28,593400.0,26.143,26.5195,26.1162,26.4052,593400.0
2014-05-05 10:00:00,39.28,39.53,39.28,39.41,422700.0,26.4052,26.5733,26.4052,26.4926,422700.0
2014-05-05 10:30:00,39.42,39.57,39.38,39.4,385800.0,26.4993,26.6002,26.4724,26.4859,385800.0
2014-05-05 11:00:00,39.41,39.58,39.41,39.49,164500.0,26.4926,26.6069,26.4926,26.5464,164500.0
2014-05-05 11:30:00,39.5,39.6,39.49,39.59,154500.0,26.5531,26.6203,26.5464,26.6136,154500.0
2014-05-05 12:00:00,39.59,39.68,39.5,39.57,111400.0,26.6136,26.6741,26.5531,26.6002,111400.0
2014-05-05 12:30:00,39.56,39.61,39.52,39.59,88200.0,26.5934,26.6271,26.5666,26.6136,88200.0
2014-05-05 13:00:00,39.59,39.63,39.56,39.6,121500.0,26.6136,26.6405,26.5934,26.6203,121500.0
2014-05-05 13:30:00,39.6,39.65,39.56,39.58,95200.0,26.6203,26.6539,26.5934,26.6069,95200.0
2014-05-05 14:00:00,39.57,39.6,39.5,39.59,180300.0,26.6002,26.6203,26.5531,26.6136,180300.0
2014-05-05 14:30:00,39.6,39.67,39.59,39.59,141100.0,26.6203,26.6674,26.6136,26.6136,141100.0
2014-05-05 15:00:00,39.59,39.59,39.53,39.57,270300.0,26.6136,26.6136,26.5733,26.6002,270300.0
2014-05-05 15:30:00,39.57,39.65,39.55,39.61,744700.0,26.6002,26.6539,26.5867,26.6271,744700.0
2014-05-06 09:30:00,39.59,39.72,39.51,39.61,344800.0,26.6136,26.701,26.5598,26.6271,344800.0
2014-05-06 10:00:00,39.61,39.66,39.56,39.63,135100.0,26.6271,26.6607,26.5934,26.6405,135100.0
2014-05-06 10:30:00,39.63,39.69,39.54,39.59,164600.0,26.6405,26.6808,26.58,26.6136,164600.0
2014-05-06 11:00:00,39.59,39.62,39.54,39.54,278300.0,26.6136,26.6338,26.58,26.58,278300.0
2014-05-06 11:30:00,39.54,39.59,39.49,39.5,146900.0,26.58,26.6136,26.5464,26.5531,146900.0
2014-05-06 12:00:00,39.5,39.51,39.29,39.34,173200.0,26.5531,26.5598,26.4119,26.4455,173200.0
2014-05-06 12:30:00,39.34,39.44,39.34,39.43,59000.0,26.4455,26.5128,26.4455,26.5061,59000.0
2014-05-06 13:00:00,39.42,39.43,39.37,39.37,79400.0,26.4993,26.5061,26.4657,26.4657,79400.0
2014-05-06 13:30:00,39.37,39.39,39.24,39.25,178700.0,26.4657,26.4792,26.3783,26.385,178700.0
2014-05-06 14:00:00,39.25,39.3,39.15,39.27,314000.0,26.385,26.4187,26.3178,26.3985,314000.0
2014-05-06 14:30:00,39.26,39.35,39.25,39.3,99800.0,26.3918,26.4523,26.385,26.4187,99800.0
2014-05-06 15:00:00,39.31,39.31,39.18,39.19,314900.0,26.4254,26.4254,26.338,26.3447,314900.0
2014-05-06 15:30:00,39.2,39.3,39.17,39.28,616900.0,26.3514,26.4187,26.3313,26.4052,616900.0
2014-05-07 09:30:00,39.27,39.66,39.24,39.66,314000.0,26.3985,26.6607,26.3783,26.6607,314000.0
2014-05-07 10:00:00,39.66,39.67,39.39,39.45,298200.0,26.6607,26.6674,26.4792,26.5195,298200.0
2014-05-07 10:30:00,39.44,39.61,39.43,39.6,201000.0,26.5128,26.6271,26.5061,26.6203,201000.0
2014-05-07 11:00:00,39.6,39.64,39.55,39.61,304400.0,26.6203,26.6472,26.5867,26.6271,304400.0
2014-05-07 11:30:00,39.61,39.64,39.55,39.58,115000.0,26.6271,26.6472,26.5867,26.6069,115000.0
2014-05-07 12:00:00,39.57,39.58,39.49,39.49,100400.0,26.6002,26.6069,26.5464,26.5464,100400.0
2014-05-07 12:30:00,39.5,39.54,39.44,39.54,118300.0,26.5531,26.58,26.5128,26.58,118300.0
2014-05-07 13:00:00,39.55,39.66,39.55,39.62,100400.0,26.5867,26.6607,26.5867,26.6338,100400.0
2014-05-07 13:30:00,39.61,39.65,39.59,39.62,98000.0,26.6271,26.6539,26.6136,26.6338,98000.0
2014-05-07 14:00:00,39.62,39.73,39.6,39.71,146300.0,26.6338,26.7077,26.6203,26.6943,146300.0
2014-05-07 14:30:00,39.71,39.72,39.65,39.67,87500.0,26.6943,26.701,26.6539,26.6674,87500.0
2014-05-07 15:00:00,39.66,39.73,39.63,39.73,149800.0,26.6607,26.7077,26.6405,26.7077,149800.0
2014-05-07 15:30:00,39.73,39.94,39.72,39.88,516700.0,26.7077,26.8489,26.701,26.8086,516700.0
2014-05-08 09:30:00,39.99,39.99,39.72,39.76,162900.0,26.8825,26.8825,26.701,26.7279,162900.0
2014-05-08 10:00:00,39.77,39.8,39.53,39.53,140100.0,26.7346,26.7548,26.5733,26.5733,140100.0
2014-05-08 10:30:00,39.54,39.62,39.46,39.57,152800.0,26.58,26.6338,26.5262,26.6002,152800.0
2014-05-08 11:00:00,39.56,39.57,39.44,39.44,105400.0,26.5934,26.6002,26.5128,26.5128,105400.0
2014-05-08 11:30:00,39.44,39.49,39.38,39.44,109700.0,26.5128,26.5464,26.4724,26.5128,109700.0
2014-05-08 12:00:00,39.44,39.44,39.27,39.29,108900.0,26.5128,26.5128,26.3985,26.4119,108900.0
2014-05-08 12:30:00,39.29,39.3,39.2,39.23,157600.0,26.4119,26.4187,26.3514,26.3716,157600.0
2014-05-08 13:00:00,39.23,39.23,39.1,39.2,147500.0,26.3716,26.3716,26.2842,26.3514,147500.0
2014-05-08 13:30:00,39.21,39.28,39.18,39.26,167400.0,26.3582,26.4052,26.338,26.3918,167400.0
2014-05-08 14:00:00,39.27,39.31,39.15,39.2,182300.0,26.3985,26.4254,26.3178,26.3514,182300.0
2014-05-08 14:30:00,39.19,39.23,39.15,39.23,181300.0,26.3447,26.3716,26.3178,26.3716,181300.0
2014-05-08 15:00:00,39.22,39.22,39.13,39.18,202900.0,26.3649,26.3649,26.3044,26.338,202900.0
2014-05-08 15:30:00,39.18,39.24,39.15,39.17,701200.0,26.338,26.3783,26.3178,26.3313,701200.0
2014-05-09 09:30:00,39.05,39.3,38.87,38.89,464600.0,26.2506,26.4187,26.1296,26.143,464600.0
2014-05-09 10:00:00,38.9,38.91,38.69,38.74,386400.0,26.1498,26.1565,26.0086,26.0422,386400.0
2014-05-09 10:30:00,38.74,38.92,38.73,38.89,177800.0,26.0422,26.1632,26.0355,26.143,177800.0
2014-05-09 11:00:00,38.88,38.95,38.8,38.91,216900.0,26.1363,26.1834,26.0825,26.1565,216900.0
2014-05-09 11:30:00,38.91,38.95,38.68,38.68,149000.0,26.1565,26.1834,26.0019,26.0019,149000.0
2014-05-09 12:00:00,38.68,38.72,38.54,38.67,178400.0,26.0019,26.0288,25.9078,25.9952,178400.0
2014-05-09 12:30:00,38.67,38.73,38.63,38.64,100100.0,25.9952,26.0355,25.9683,25.975,100100.0
2014-05-09 13:00:00,38.64,38.81,38.64,38.7,125700.0,25.975,26.0893,25.975,26.0153,125700.0
2014-05-09 13:30:00,38.7,38.77,38.7,38.74,216700.0,26.0153,26.0624,26.0153,26.0422,216700.0
2014-05-09 14:00:00,38.73,38.78,38.65,38.67,181100.0,26.0355,26.0691,25.9817,25.9952,181100.0
2014-05-09 14:30:00,38.68,38.68,38.52,38.54,203100.0,26.0019,26.0019,25.8943,25.9078,203100.0
2014-05-09 15:00:00,38.55,38.59,38.46,38.51,244300.0,25.9145,25.9414,25.854,25.8876,244300.0
2014-05-09 15:30:00,38.5,38.51,38.36,38.37,648400.0,25.8809,25.8876,25.7868,25.7935,648400.0
2014-05-12 09:30:00,38.76,38.77,38.44,38.53,657200.0,26.0557,26.0624,25.8405,25.901,657200.0
2014-05-12 10:00:00,38.52,38.67,38.32,38.37,698600.0,25.8943,25.9952,25.7599,25.7935,698600.0
2014-05-12 10:30:00,38.37,38.37,38.2,38.24,433100.0,25.7935,25.7935,25.6792,25.7061,433100.0
2014-05-12 11:00:00,38.25,38.36,38.21,38.35,197600.0,25.7128,25.7868,25.6859,25.78,197600.0
2014-05-12 11:30:00,38.35,38.39,38.22,38.39,299200.0,25.78,25.8069,25.6927,25.8069,299200.0
2014-05-12 12:00:00,38.4,38.42,38.26,38.27,253500.0,25.8137,25.8271,25.7195,25.7263,253500.0
2014-05-12 12:30:00,38.27,38.36,38.21,38.27,163500.0,25.7263,25.7868,25.6859,25.7263,163500.0
2014-05-12 13:00:00,38.27,38.3,38.22,38.26,290500.0,25.7263,25.7464,25.6927,25.7195,290500.0
2014-05-12 13:30:00,38.26,38.26,37.96,37.98,477600.0,25.7195,25.7195,25.5179,25.5313,477600.0
2014-05-12 14:00:00,37.98,38.14,37.87,37.93,408100.0,25.5313,25.6389,25.4574,25.4977,408100.0
2014-05-12 14:30:00,37.94,38.09,37.94,37.98,306600.0,25.5044,25.6053,25.5044,25.5313,306600.0
2014-05-12 15:00:00,37.98,38.02,37.92,37.94,298100.0,25.5313,25.5582,25.491,25.5044,298100.0
2014-05-12 15:30:00,37.95,38.06,37.95,38.05,752700.0,25.5111,25.5851,25.5111,25.5784,752700.0
2014-05-13 09:30:00,38.06,38.35,38.05,38.14,527200.0,25.5851,25.78,25.5784,25.6389,527200.0
2014-05-13 10:00:00,38.16,38.29,38.09,38.23,370300.0,25.6523,25.7397,25.6053,25.6994,370300.0
2014-05-13 10:30:00,38.24,38.25,38.04,38.11,204300.0,25.7061,25.7128,25.5717,25.6187,204300.0
2014-05-13 11:00:00,38.11,38.15,38.05,38.1,395100.0,25.6187,25.6456,25.5784,25.612,395100.0
2014-05-13 11:30:00,38.1,38.25,38.1,38.18,198200.0,25.612,25.7128,25.612,25.6658,198200.0
2014-05-13 12:00:00,38.19,38.23,38.02,38.13,209200.0,25.6725,25.6994,25.5582,25.6322,209200.0
2014-05-13 12:30:00,38.13,38.23,38.12,38.19,183700.0,25.6322,25.6994,25.6254,25.6725,183700.0
2014-05-13 13:00:00,38.19,38.19,38.06,38.1,125900.0,25.6725,25.6725,25.5851,25.612,125900.0
2014-05-13 13:30:00,38.09,38.1,38.01,38.04,180700.0,25.6053,25.612,25.5515,25.5717,180700.0
2014-05-13 14:00:00,38.04,38.06,37.93,37.95,172900.0,25.5717,25.5851,25.4977,25.5111,172900.0
2014-05-13 14:30:00,37.95,38.09,37.95,38.07,177400.0,25.5111,25.6053,25.5111,25.5918,177400.0
2014-05-13 15:00:00,38.07,38.13,38.07,38.11,199800.0,25.5918,25.6322,25.5918,25.6187,199800.0
2014-05-13 15:30:00,38.11,38.23,38.1,38.21,667800.0,25.6187,25.6994,25.612,25.6859,667800.0
2014-05-14 09:30:00,38.25,38.39,38.09,38.11,236600.0,25.7128,25.8069,25.6053,25.6187,236600.0
2014-05-14 10:00:00,38.11,38.22,38.0,38.16,302700.0,25.6187,25.6927,25.5448,25.6523,302700.0
2014-05-14 10:30:00,38.16,38.44,38.16,38.43,582200.0,25.6523,25.8405,25.6523,25.8338,582200.0
2014-05-14 11:00:00,38.44,38.6,38.36,38.59,304400.0,25.8405,25.9481,25.7868,25.9414,304400.0
2014-05-14 11:30:00,38.58,38.58,38.49,38.53,107800.0,25.9347,25.9347,25.8742,25.901,107800.0
2014-05-14 12:00:00,38.53,38.54,38.43,38.47,87400.0,25.901,25.9078,25.8338,25.8607,87400.0
2014-05-14 12:30:00,38.46,38.54,38.45,38.46,76000.0,25.854,25.9078,25.8473,25.854,76000.0
2014-05-14 13:00:00,38.46,38.47,38.41,38.44,85300.0,25.854,25.8607,25.8204,25.8405,85300.0
2014-05-14 13:30:00,38.43,38.43,38.38,38.4,71700.0,25.8338,25.8338,25.8002,25.8137,71700.0
2014-05-14 14:00:00,38.4,38.42,38.35,38.38,106400.0,25.8137,25.8271,25.78,25.8002,106400.0
2014-05-14 14:30:00,38.37,38.39,38.33,38.37,127900.0,25.7935,25.8069,25.7666,25.7935,127900.0
2014-05-14 15:00:00,38.37,38.39,38.27,38.31,96400.0,25.7935,25.8069,25.7263,25.7532,96400.0
2014-05-14 15:30:00,38.31,38.31,38.23,38.25,443900.0,25.7532,25.7532,25.6994,25.7128,443900.0
2014-05-15 09:30:00,38.31,38.49,38.21,38.43,123200.0,25.7532,25.8742,25.6859,25.8338,123200.0
2014-05-15 10:00:00,38.43,38.43,38.21,38.23,193700.0,25.8338,25.8338,25.6859,25.6994,193700.0
2014-05-15 10:30:00,38.24,38.26,38.09,38.11,260600.0,25.7061,25.7195,25.6053,25.6187,260600.0
2014-05-15 11:00:00,38.11,38.2,38.05,38.07,102300.0,25.6187,25.6792,25.5784,25.5918,102300.0
2014-05-15 11:30:00,38.07,38.16,38.04,38.12,102300.0,25.5918,25.6523,25.5717,25.6254,102300.0
2014-05-15 12:00:00,38.11,38.12,38.03,38.12,92900.0,25.6187,25.6254,25.5649,25.6254,92900.0
2014-05-15 12:30:00,38.12,38.13,38.07,38.08,95600.0,25.6254,25.6322,25.5918,25.5985,95600.0
2014-05-15 13:00:00,38.09,38.1,38.03,38.05,93900.0,25.6053,25.612,25.5649,25.5784,93900.0
2014-05-15 13:30:00,38.06,38.1,38.0,38.03,156400.0,25.5851,25.612,25.5448,25.5649,156400.0
2014-05-15 14:00:00,38.02,38.04,37.93,37.94,220600.0,25.5582,25.5717,25.4977,25.5044,220600.0
2014-05-15 14:30:00,37.95,37.97,37.91,37.94,130300.0,25.5111,25.5246,25.4843,25.5044,130300.0
2014-05-15 15:00:00,37.94,37.96,37.9,37.91,161000.0,25.5044,25.5179,25.4775,25.4843,161000.0
2014-05-15 15:30:00,37.91,38.04,37.88,37.97,507800.0,25.4843,25.5717,25.4641,25.5246,507800.0
2014-05-16 09:30:00,37.97,38.02,37.71,37.79,432600.0,25.5246,25.5582,25.3498,25.4036,432600.0
2014-05-16 10:00:00,37.79,37.83,37.62,37.68,477300.0,25.4036,25.4305,25.2893,25.3296,477300.0
2014-05-16 10:30:00,37.68,37.91,37.68,37.82,300700.0,25.3296,25.4843,25.3296,25.4238,300700.0
2014-05-16 11:00:00,37.82,37.88,37.75,37.84,458300.0,25.4238,25.4641,25.3767,25.4372,458300.0
2014-05-16 11:30:00,37.85,37.88,37.7,37.86,322600.0,25.4439,25.4641,25.3431,25.4506,322600.0
2014-05-16 12:00:00,37.86,37.86,37.67,37.67,154000.0,25.4506,25.4506,25.3229,25.3229,154000.0
2014-05-16 12:30:00,37.67,37.77,37.61,37.67,482900.0,25.3229,25.3901,25.2826,25.3229,482900.0
2014-05-16 13:00:00,37.66,37.74,37.62,37.67,202900.0,25.3162,25.37,25.2893,25.3229,202900.0
2014-05-16 13:30:00,37.67,37.69,37.55,37.56,355300.0,25.3229,25.3364,25.2423,25.249,355300.0
2014-05-16 14:00:00,37.56,37.63,37.52,37.57,235100.0,25.249,25.296,25.2221,25.2557,235100.0
2014-05-16 14:30:00,37.57,37.73,37.54,37.73,145600.0,25.2557,25.3633,25.2355,25.3633,145600.0
2014-05-16 15:00:00,37.73,37.76,37.68,37.73,206200.0,25.3633,25.3834,25.3296,25.3633,206200.0
2014-05-16 15:30:00,37.73,37.82,37.73,37.79,589000.0,25.3633,25.4238,25.3633,25.4036,589000.0
2014-05-19 09:30:00,37.73,37.8,37.52,37.61,266600.0,25.3633,25.4103,25.2221,25.2826,266600.0
2014-05-19 10:00:00,37.6,37.61,37.35,37.36,292200.0,25.2759,25.2826,25.1078,25.1145,292200.0
2014-05-19 10:30:00,37.36,37.36,37.16,37.26,352500.0,25.1145,25.1145,24.9801,25.0473,352500.0
2014-05-19 11:00:00,37.25,37.42,37.23,37.42,202100.0,25.0406,25.1549,25.0271,25.1549,202100.0
2014-05-19 11:30:00,37.42,37.44,37.27,37.29,157600.0,25.1549,25.1683,25.054,25.0675,157600.0
2014-05-19 12:00:00,37.29,37.38,37.23,37.3,210100.0,25.0675,25.128,25.0271,25.0742,210100.0
2014-05-19 12:30:00,37.29,37.32,37.22,37.29,167400.0,25.0675,25.0876,25.0204,25.0675,167400.0
2014-05-19 13:00:00,37.3,37.35,37.23,37.26,194800.0,25.0742,25.1078,25.0271,25.0473,194800.0
2014-05-19 13:30:00,37.26,37.3,37.23,37.3,112500.0,25.0473,25.0742,25.0271,25.0742,112500.0
2014-05-19 14:00:00,37.3,37.31,37.23,37.26,170400.0,25.0742,25.0809,25.0271,25.0473,170400.0
2014-05-19 14:30:00,37.26,37.28,37.2,37.2,123200.0,25.0473,25.0608,25.007,25.007,123200.0
2014-05-19 15:00:00,37.22,37.25,37.14,37.15,290900.0,25.0204,25.0406,24.9666,24.9734,290900.0
2014-05-19 15:30:00,37.14,37.2,37.14,37.16,432600.0,24.9666,25.007,24.9666,24.9801,432600.0
2014-05-20 09:30:00,37.31,37.55,37.16,37.41,637700.0,25.0809,25.2423,24.9801,25.1481,637700.0
2014-05-20 10:00:00,37.4,37.49,37.25,37.26,339200.0,25.1414,25.2019,25.0406,25.0473,339200.0
2014-05-20 10:30:00,37.27,37.29,37.1,37.16,294200.0,25.054,25.0675,24.9398,24.9801,294200.0
2014-05-20 11:00:00,37.16,37.22,37.13,37.15,203100.0,24.9801,25.0204,24.9599,24.9734,203100.0
2014-05-20 11:30:00,37.15,37.17,36.98,36.98,219600.0,24.9734,24.9868,24.8591,24.8591,219600.0
2014-05-20 12:00:00,36.98,37.02,36.91,36.94,293000.0,24.8591,24.886,24.812,24.8322,293000.0
2014-05-20 12:30:00,36.94,37.03,36.92,37.02,278000.0,24.8322,24.8927,24.8188,24.886,278000.0
2014-05-20 13:00:00,37.01,37.15,36.97,37.11,259700.0,24.8793,24.9734,24.8524,24.9465,259700.0
2014-05-20 13:30:00,37.11,37.13,37.05,37.05,175500.0,24.9465,24.9599,24.9061,24.9061,175500.0
2014-05-20 14:00:00,37.06,37.13,37.04,37.13,227800.0,24.9129,24.9599,24.8994,24.9599,227800.0
2014-05-20 14:30:00,37.13,37.28,37.13,37.22,203300.0,24.9599,25.0608,24.9599,25.0204,203300.0
2014-05-20 15:00:00,37.23,37.26,37.18,37.23,351600.0,25.0271,25.0473,24.9935,25.0271,351600.0
2014-05-20 15:30:00,37.22,37.23,37.14,37.17,552800.0,25.0204,25.0271,24.9666,24.9868,552800.0
2014-05-21 09:30:00,37.27,37.27,36.93,36.94,219100.0,25.054,25.054,24.8255,24.8322,219100.0
2014-05-21 10:00:00,36.94,37.18,36.94,37.17,278200.0,24.8322,24.9935,24.8322,24.9868,278200.0
2014-05-21 10:30:00,37.18,37.29,37.15,37.25,428700.0,24.9935,25.0675,24.9734,25.0406,428700.0
2014-05-21 11:00:00,37.25,37.26,37.13,37.24,274500.0,25.0406,25.0473,24.9599,25.0339,274500.0
2014-05-21 11:30:00,37.24,37.29,37.21,37.26,164100.0,25.0339,25.0675,25.0137,25.0473,164100.0
2014-05-21 12:00:00,37.24,37.29,37.22,37.22,160900.0,25.0339,25.0675,25.0204,25.0204,160900.0
2014-05-21 12:30:00,37.22,37.32,37.2,37.3,185500.0,25.0204,25.0876,25.007,25.0742,185500.0
2014-05-21 13:00:00,37.29,37.32,37.24,37.32,110100.0,25.0675,25.0876,25.0339,25.0876,110100.0
2014-05-21 13:30:00,37.32,37.32,37.2,37.2,146100.0,25.0876,25.0876,25.007,25.007,146100.0
2014-05-21 14:00:00,37.21,37.22,37.15,37.2,205400.0,25.0137,25.0204,24.9734,25.007,205400.0
2014-05-21 14:30:00,37.2,37.27,37.17,37.26,210600.0,25.007,25.054,24.9868,25.0473,210600.0
2014-05-21 15:00:00,37.25,37.31,37.25,37.27,250300.0,25.0406,25.0809,25.0406,25.054,250300.0
2014-05-21 15:30:00,37.27,37.29,37.19,37.27,576200.0,25.054,25.0675,25.0003,25.054,576200.0
2014-05-22 09:30:00,37.28,37.45,37.26,37.42,299700.0,25.0608,25.175,25.0473,25.1549,299700.0
2014-05-22 10:00:00,37.42,37.55,37.39,37.5,244200.0,25.1549,25.2423,25.1347,25.2086,244200.0
2014-05-22 10:30:00,37.5,37.63,37.47,37.6,263000.0,25.2086,25.296,25.1885,25.2759,263000.0
2014-05-22 11:00:00,37.61,37.66,37.54,37.66,274000.0,25.2826,25.3162,25.2355,25.3162,274000.0
2014-05-22 11:30:00,37.66,37.69,37.56,37.68,128300.0,25.3162,25.3364,25.249,25.3296,128300.0
2014-05-22 12:00:00,37.68,37.73,37.66,37.69,110500.0,25.3296,25.3633,25.3162,25.3364,110500.0
2014-05-22 12:30:00,37.69,37.78,37.66,37.74,110100.0,25.3364,25.3969,25.3162,25.37,110100.0
2014-05-22 13:00:00,37.74,37.77,37.66,37.7,218400.0,25.37,25.3901,25.3162,25.3431,218400.0
2014-05-22 13:30:00,37.71,37.71,37.57,37.58,109900.0,25.3498,25.3498,25.2557,25.2624,109900.0
2014-05-22 14:00:00,37.57,37.59,37.53,37.55,145900.0,25.2557,25.2691,25.2288,25.2423,145900.0
2014-05-22 14:30:00,37.55,37.61,37.55,37.61,117500.0,25.2423,25.2826,25.2423,25.2826,117500.0
2014-05-22 15:00:00,37.6,37.64,37.57,37.61,120100.0,25.2759,25.3028,25.2557,25.2826,120100.0
2014-05-22 15:30:00,37.61,37.65,37.58,37.61,311700.0,25.2826,25.3095,25.2624,25.2826,311700.0
2014-05-23 09:30:00,37.54,37.7,37.41,37.52,226300.0,25.2355,25.3431,25.1481,25.2221,226300.0
2014-05-23 10:00:00,37.51,37.52,37.32,37.41,309600.0,25.2154,25.2221,25.0876,25.1481,309600.0
2014-05-23 10:30:00,37.42,37.58,37.41,37.5,186900.0,25.1549,25.2624,25.1481,25.2086,186900.0
2014-05-23 11:00:00,37.49,37.59,37.45,37.45,155200.0,25.2019,25.2691,25.175,25.175,155200.0
2014-05-23 11:30:00,37.44,37.61,37.42,37.56,87700.0,25.1683,25.2826,25.1549,25.249,87700.0
2014-05-23 12:00:00,37.57,37.63,37.52,37.55,106300.0,25.2557,25.296,25.2221,25.2423,106300.0
2014-05-23 12:30:00,37.55,37.63,37.54,37.59,75700.0,25.2423,25.296,25.2355,25.2691,75700.0
2014-05-23 13:00:00,37.59,37.64,37.54,37.58,105200.0,25.2691,25.3028,25.2355,25.2624,105200.0
2014-05-23 13:30:00,37.58,37.6,37.49,37.52,112300.0,25.2624,25.2759,25.2019,25.2221,112300.0
2014-05-23 14:00:00,37.52,37.53,37.46,37.51,122300.0,25.2221,25.2288,25.1818,25.2154,122300.0
2014-05-23 14:30:00,37.5,37.51,37.45,37.48,109800.0,25.2086,25.2154,25.175,25.1952,109800.0
2014-05-23 15:00:00,37.48,37.51,37.45,37.45,121800.0,25.1952,25.2154,25.175,25.175,121800.0
2014-05-23 15:30:00,37.45,37.45,37.4,37.41,476200.0,25.175,25.175,25.1414,25.1481,476200.0
2014-05-27 09:30:00,37.4,37.72,37.0,37.18,1195300.0,25.1414,25.3565,24.8725,24.9935,1195300.0
2014-05-27 10:00:00,37.19,37.3,36.96,37.29,537600.0,25.0003,25.0742,24.8456,25.0675,537600.0
2014-05-27 10:30:00,37.3,37.36,37.23,37.35,330400.0,25.0742,25.1145,25.0271,25.1078,330400.0
2014-05-27 11:00:00,37.36,37.41,37.34,37.39,205400.0,25.1145,25.1481,25.1011,25.1347,205400.0
2014-05-27 11:30:00,37.4,37.42,37.31,37.39,307800.0,25.1414,25.1549,25.0809,25.1347,307800.0
2014-05-27 12:00:00,37.39,37.43,37.28,37.39,153000.0,25.1347,25.1616,25.0608,25.1347,153000.0
2014-05-27 12:30:00,37.39,37.43,37.38,37.43,210700.0,25.1347,25.1616,25.128,25.1616,210700.0
2014-05-27 13:00:00,37.43,37.44,37.33,37.36,280100.0,25.1616,25.1683,25.0944,25.1145,280100.0
2014-05-27 13:30:00,37.35,37.4,37.3,37.33,212000.0,25.1078,25.1414,25.0742,25.0944,212000.0
2014-05-27 14:00:00,37.33,37.38,37.31,37.36,179500.0,25.0944,25.128,25.0809,25.1145,179500.0
2014-05-27 14:30:00,37.36,37.37,37.25,37.26,342400.0,25.1145,25.1213,25.0406,25.0473,342400.0
2014-05-27 15:00:00,37.27,37.38,37.26,37.37,224400.0,25.054,25.128,25.0473,25.1213,224400.0
2014-05-27 15:30:00,37.38,37.41,37.3,37.34,1142800.0,25.128,25.1481,25.0742,25.1011,1142800.0
2014-05-28 09:30:00,37.53,37.65,37.38,37.5,349200.0,25.2288,25.3095,25.128,25.2086,349200.0
2014-05-28 10:00:00,37.49,37.67,37.48,37.57,322200.0,25.2019,25.3229,25.1952,25.2557,322200.0
2014-05-28 10:30:00,37.58,37.7,37.55,37.68,343800.0,25.2624,25.3431,25.2423,25.3296,343800.0
2014-05-28 11:00:00,37.68,37.88,37.68,37.87,346700.0,25.3296,25.4641,25.3296,25.4574,346700.0
2014-05-28 11:30:00,37.87,37.94,37.8,37.91,328700.0,25.4574,25.5044,25.4103,25.4843,328700.0
2014-05-28 12:00:00,37.91,38.0,37.9,37.95,305700.0,25.4843,25.5448,25.4775,25.5111,305700.0
2014-05-28 12:30:00,37.95,37.98,37.91,37.95,143200.0,25.5111,25.5313,25.4843,25.5111,143200.0
2014-05-28 13:00:00,37.95,38.0,37.91,38.0,133400.0,25.5111,25.5448,25.4843,25.5448,133400.0
2014-05-28 13:30:00,38.0,38.04,37.95,37.96,210200.0,25.5448,25.5717,25.5111,25.5179,210200.0
2014-05-28 14:00:00,37.95,38.02,37.95,38.02,192500.0,25.5111,25.5582,25.5111,25.5582,192500.0
2014-05-28 14:30:00,38.02,38.09,38.0,38.09,241700.0,25.5582,25.6053,25.5448,25.6053,241700.0
2014-05-28 15:00:00,38.08,38.21,38.05,38.17,499600.0,25.5985,25.6859,25.5784,25.659,499600.0
2014-05-28 15:30:00,38.17,38.21,38.07,38.19,1023800.0,25.659,25.6859,25.5918,25.6725,1023800.0
2014-05-29 09:30:00,38.3,38.32,38.1,38.11,435600.0,25.7464,25.7599,25.612,25.6187,435600.0
2014-05-29 10:00:00,38.12,38.27,38.1,38.25,349100.0,25.6254,25.7263,25.612,25.7128,349100.0
2014-05-29 10:30:00,38.25,38.3,38.13,38.28,301100.0,25.7128,25.7464,25.6322,25.733,301100.0
2014-05-29 11:00:00,38.27,38.3,38.14,38.17,218900.0,25.7263,25.7464,25.6389,25.659,218900.0
2014-05-29 11:30:00,38.17,38.2,38.08,38.17,169900.0,25.659,25.6792,25.5985,25.659,169900.0
2014-05-29 12:00:00,38.17,38.25,38.16,38.24,172300.0,25.659,25.7128,25.6523,25.7061,172300.0
2014-05-29 12:30:00,38.23,38.25,38.16,38.16,217000.0,25.6994,25.7128,25.6523,25.6523,217000.0
2014-05-29 13:00:00,38.17,38.23,38.15,38.22,164000.0,25.659,25.6994,25.6456,25.6927,164000.0
2014-05-29 13:30:00,38.21,38.29,38.21,38.26,155800.0,25.6859,25.7397,25.6859,25.7195,155800.0
2014-05-29 14:00:00,38.27,38.27,38.22,38.25,196100.0,25.7263,25.7263,25.6927,25.7128,196100.0
2014-05-29 14:30:00,38.25,38.41,38.23,38.37,350800.0,25.7128,25.8204,25.6994,25.7935,350800.0
2014-05-29 15:00:00,38.37,38.43,38.33,38.43,274000.0,25.7935,25.8338,25.7666,25.8338,274000.0
2014-05-29 15:30:00,38.43,38.5,38.41,38.5,907300.0,25.8338,25.8809,25.8204,25.8809,907300.0
2014-05-30 09:30:00,38.5,38.63,38.43,38.54,389600.0,25.8809,25.9683,25.8338,25.9078,389600.0
2014-05-30 10:00:00,38.54,38.78,38.52,38.77,290300.0,25.9078,26.0691,25.8943,26.0624,290300.0
2014-05-30 10:30:00,38.76,38.95,38.76,38.95,339800.0,26.0557,26.1834,26.0557,26.1834,339800.0
2014-05-30 11:00:00,38.96,38.97,38.8,38.84,199500.0,26.1901,26.1968,26.0825,26.1094,199500.0
2014-05-30 11:30:00,38.85,38.86,38.77,38.77,160600.0,26.1162,26.1229,26.0624,26.0624,160600.0
2014-05-30 12:00:00,38.77,38.81,38.72,38.8,127900.0,26.0624,26.0893,26.0288,26.0825,127900.0
2014-05-30 12:30:00,38.8,38.9,38.79,38.84,136600.0,26.0825,26.1498,26.0758,26.1094,136600.0
2014-05-30 13:00:00,38.85,38.87,38.8,38.82,129900.0,26.1162,26.1296,26.0825,26.096,129900.0
2014-05-30 13:30:00,38.82,38.84,38.77,38.79,139200.0,26.096,26.1094,26.0624,26.0758,139200.0
2014-05-30 14:00:00,38.79,38.8,38.73,38.78,124400.0,26.0758,26.0825,26.0355,26.0691,124400.0
2014-05-30 14:30:00,38.78,38.84,38.75,38.78,170300.0,26.0691,26.1094,26.0489,26.0691,170300.0
2014-05-30 15:00:00,38.78,38.86,38.74,38.86,260300.0,26.0691,26.1229,26.0422,26.1229,260300.0
2014-05-30 15:30:00,38.86,38.98,38.8,38.95,1005900.0,26.1229,26.2035,26.0825,26.1834,1005900.0
2014-06-02 09:30:00,38.96,39.05,38.71,39.0,223000.0,26.1901,26.2506,26.022,26.217,223000.0
2014-06-02 10:00:00,38.99,39.09,38.95,39.03,295400.0,26.2103,26.2775,26.1834,26.2372,295400.0
2014-06-02 10:30:00,39.03,39.14,38.99,39.09,223000.0,26.2372,26.3111,26.2103,26.2775,223000.0
2014-06-02 11:00:00,39.1,39.23,39.1,39.15,215200.0,26.2842,26.3716,26.2842,26.3178,215200.0
2014-06-02 11:30:00,39.15,39.17,38.99,39.05,196700.0,26.3178,26.3313,26.2103,26.2506,196700.0
2014-06-02 12:00:00,39.05,39.11,39.01,39.11,144700.0,26.2506,26.2909,26.2237,26.2909,144700.0
2014-06-02 12:30:00,39.11,39.12,39.04,39.11,101400.0,26.2909,26.2977,26.2439,26.2909,101400.0
2014-06-02 13:00:00,39.12,39.14,39.04,39.1,160400.0,26.2977,26.3111,26.2439,26.2842,160400.0
2014-06-02 13:30:00,39.09,39.18,39.09,39.15,188200.0,26.2775,26.338,26.2775,26.3178,188200.0
2014-06-02 14:00:00,39.16,39.2,39.11,39.19,164200.0,26.3245,26.3514,26.2909,26.3447,164200.0
2014-06-02 14:30:00,39.2,39.2,39.08,39.08,199800.0,26.3514,26.3514,26.2708,26.2708,199800.0
2014-06-02 15:00:00,39.08,39.09,39.0,39.06,173200.0,26.2708,26.2775,26.217,26.2573,173200.0
2014-06-02 15:30:00,39.05,39.11,39.04,39.11,481400.0,26.2506,26.2909,26.2439,26.2909,481400.0
2014-06-03 09:30:00,39.17,39.2,38.98,39.11,204000.0,26.3313,26.3514,26.2035,26.2909,204000.0
2014-06-03 10:00:00,39.12,39.16,38.98,39.05,176500.0,26.2977,26.3245,26.2035,26.2506,176500.0
2014-06-03 10:30:00,39.04,39.14,39.03,39.14,165600.0,26.2439,26.3111,26.2372,26.3111,165600.0
2014-06-03 11:00:00,39.14,39.19,39.09,39.13,214800.0,26.3111,26.3447,26.2775,26.3044,214800.0
2014-06-03 11:30:00,39.14,39.17,39.09,39.16,140900.0,26.3111,26.3313,26.2775,26.3245,140900.0
2014-06-03 12:00:00,39.17,39.23,39.15,39.22,126300.0,26.3313,26.3716,26.3178,26.3649,126300.0
2014-06-03 12:30:00,39.23,39.24,39.16,39.19,186100.0,26.3716,26.3783,26.3245,26.3447,186100.0
2014-06-03 13:00:00,39.2,39.2,39.16,39.2,124600.0,26.3514,26.3514,26.3245,26.3514,124600.0
2014-06-03 13:30:00,39.19,39.21,39.16,39.18,165800.0,26.3447,26.3582,26.3245,26.338,165800.0
2014-06-03 14:00:00,39.19,39.2,39.11,39.11,137400.0,26.3447,26.3514,26.2909,26.2909,137400.0
2014-06-03 14:30:00,39.12,39.19,39.12,39.14,226100.0,26.2977,26.3447,26.2977,26.3111,226100.0
2014-06-03 15:00:00,39.14,39.15,39.09,39.12,262200.0,26.3111,26.3178,26.2775,26.2977,262200.0
2014-06-03 15:30:00,39.12,39.17,39.11,39.16,607900.0,26.2977,26.3313,26.2909,26.3245,607900.0
2014-06-04 09:30:00,38.73,38.76,38.46,38.59,284700.0,26.2852,26.3056,26.102,26.1902,284700.0
2014-06-04 10:00:00,38.59,38.61,38.4,38.41,165200.0,26.1902,26.2038,26.0613,26.0681,165200.0
2014-06-04 10:30:00,38.41,38.54,38.4,38.48,178100.0,26.0681,26.1563,26.0613,26.1156,178100.0
2014-06-04 11:00:00,38.49,38.54,38.43,38.44,232800.0,26.1224,26.1563,26.0816,26.0884,232800.0
2014-06-04 11:30:00,38.43,38.51,38.34,38.5,159000.0,26.0816,26.1359,26.0206,26.1291,159000.0
2014-06-04 12:00:00,38.5,38.53,38.4,38.4,239700.0,26.1291,26.1495,26.0613,26.0613,239700.0
2014-06-04 12:30:00,38.4,38.52,38.4,38.51,124600.0,26.0613,26.1427,26.0613,26.1359,124600.0
2014-06-04 13:00:00,38.51,38.53,38.45,38.49,160800.0,26.1359,26.1495,26.0952,26.1224,160800.0
2014-06-04 13:30:00,38.49,38.51,38.41,38.42,170800.0,26.1224,26.1359,26.0681,26.0749,170800.0
2014-06-04 14:00:00,38.42,38.46,38.38,38.42,167600.0,26.0749,26.102,26.0477,26.0749,167600.0
2014-06-04 14:30:00,38.43,38.49,38.42,38.47,138700.0,26.0816,26.1224,26.0749,26.1088,138700.0
2014-06-04 15:00:00,38.47,38.51,38.44,38.45,169600.0,26.1088,26.1359,26.0884,26.0952,169600.0
2014-06-04 15:30:00,38.46,38.59,38.43,38.55,469500.0,26.102,26.1902,26.0816,26.1631,469500.0
2014-06-05 09:30:00,38.57,38.82,38.46,38.78,179100.0,26.1767,26.3463,26.102,26.3192,179100.0
2014-06-05 10:00:00,38.78,38.81,38.64,38.8,154500.0,26.3192,26.3395,26.2242,26.3328,154500.0
2014-06-05 10:30:00,38.8,38.98,38.79,38.94,176600.0,26.3328,26.4549,26.326,26.4278,176600.0
2014-06-05 11:00:00,38.94,38.98,38.86,38.87,161900.0,26.4278,26.4549,26.3735,26.3803,161900.0
2014-06-05 11:30:00,38.86,38.98,38.85,38.96,128800.0,26.3735,26.4549,26.3667,26.4413,128800.0
2014-06-05 12:00:00,38.97,39.03,38.94,39.03,98300.0,26.4481,26.4888,26.4278,26.4888,98300.0
2014-06-05 12:30:00,39.03,39.04,38.93,38.98,134000.0,26.4888,26.4956,26.421,26.4549,134000.0
2014-06-05 13:00:00,38.97,39.03,38.97,39.01,98400.0,26.4481,26.4888,26.4481,26.4753,98400.0
2014-06-05 13:30:00,39.02,39.06,39.0,39.03,115100.0,26.4821,26.5092,26.4685,26.4888,115100.0
2014-06-05 14:00:00,39.03,39.07,39.0,39.03,122000.0,26.4888,26.516,26.4685,26.4888,122000.0
2014-06-05 14:30:00,39.03,39.03,38.97,39.0,101300.0,26.4888,26.4888,26.4481,26.4685,101300.0
2014-06-05 15:00:00,38.99,38.99,38.91,38.96,143900.0,26.4617,26.4617,26.4074,26.4413,143900.0
2014-06-05 15:30:00,38.96,39.08,38.95,39.07,567700.0,26.4413,26.5228,26.4346,26.516,567700.0
2014-06-06 09:30:00,39.0,39.09,38.92,39.03,242900.0,26.4685,26.5296,26.4142,26.4888,242900.0
2014-06-06 10:00:00,39.03,39.16,39.02,39.04,123500.0,26.4888,26.5771,26.4821,26.4956,123500.0
2014-06-06 10:30:00,39.04,39.14,39.04,39.14,93300.0,26.4956,26.5635,26.4956,26.5635,93300.0
2014-06-06 11:00:00,39.14,39.14,39.01,39.02,88500.0,26.5635,26.5635,26.4753,26.4821,88500.0
2014-06-06 11:30:00,39.02,39.02,38.93,38.98,94800.0,26.4821,26.4821,26.421,26.4549,94800.0
2014-06-06 12:00:00,38.98,39.0,38.95,38.98,45600.0,26.4549,26.4685,26.4346,26.4549,45600.0
2014-06-06 12:30:00,38.99,39.01,38.89,38.9,164800.0,26.4617,26.4753,26.3938,26.4006,164800.0
2014-06-06 13:00:00,38.89,38.91,38.84,38.84,130200.0,26.3938,26.4074,26.3599,26.3599,130200.0
2014-06-06 13:30:00,38.84,38.86,38.8,38.8,54800.0,26.3599,26.3735,26.3328,26.3328,54800.0
2014-06-06 14:00:00,38.81,38.82,38.77,38.79,78500.0,26.3395,26.3463,26.3124,26.326,78500.0
2014-06-06 14:30:00,38.79,38.8,38.78,38.79,67000.0,26.326,26.3328,26.3192,26.326,67000.0
2014-06-06 15:00:00,38.8,38.81,38.75,38.77,101200.0,26.3328,26.3395,26.2988,26.3124,101200.0
2014-06-06 15:30:00,38.77,38.77,38.67,38.74,331800.0,26.3124,26.3124,26.2445,26.292,331800.0
2014-06-09 09:30:00,38.67,38.81,38.54,38.7,177200.0,26.2445,26.3395,26.1563,26.2649,177200.0
2014-06-09 10:00:00,38.7,38.7,38.48,38.55,140000.0,26.2649,26.2649,26.1156,26.1631,140000.0
2014-06-09 10:30:00,38.55,38.6,38.52,38.55,109200.0,26.1631,26.197,26.1427,26.1631,109200.0
2014-06-09 11:00:00,38.56,38.59,38.41,38.41,131100.0,26.1699,26.1902,26.0681,26.0681,131100.0
2014-06-09 11:30:00,38.41,38.43,38.32,38.32,187100.0,26.0681,26.0816,26.007,26.007,187100.0
2014-06-09 12:00:00,38.33,38.37,38.3,38.32,80300.0,26.0138,26.0409,25.9934,26.007,80300.0
2014-06-09 12:30:00,38.31,38.33,38.25,38.27,120900.0,26.0002,26.0138,25.9595,25.9731,120900.0
2014-06-09 13:00:00,38.27,38.33,38.25,38.3,84100.0,25.9731,26.0138,25.9595,25.9934,84100.0
2014-06-09 13:30:00,38.31,38.33,38.27,38.3,61400.0,26.0002,26.0138,25.9731,25.9934,61400.0
2014-06-09 14:00:00,38.3,38.31,38.25,38.29,80100.0,25.9934,26.0002,25.9595,25.9866,80100.0
2014-06-09 14:30:00,38.29,38.31,38.26,38.3,91600.0,25.9866,26.0002,25.9663,25.9934,91600.0
2014-06-09 15:00:00,38.3,38.34,38.27,38.34,90600.0,25.9934,26.0206,25.9731,26.0206,90600.0
2014-06-09 15:30:00,38.34,38.37,38.28,38.3,339600.0,26.0206,26.0409,25.9798,25.9934,339600.0
2014-06-10 09:30:00,38.22,38.35,38.1,38.34,154600.0,25.9391,26.0273,25.8577,26.0206,154600.0
2014-06-10 10:00:00,38.34,38.35,38.23,38.24,106400.0,26.0206,26.0273,25.9459,25.9527,106400.0
2014-06-10 10:30:00,38.24,38.34,38.24,38.31,95500.0,25.9527,26.0206,25.9527,26.0002,95500.0
2014-06-10 11:00:00,38.32,38.37,38.27,38.3,87000.0,26.007,26.0409,25.9731,25.9934,87000.0
2014-06-10 11:30:00,38.3,38.33,38.26,38.29,105200.0,25.9934,26.0138,25.9663,25.9866,105200.0
2014-06-10 12:00:00,38.29,38.3,38.14,38.15,115000.0,25.9866,25.9934,25.8848,25.8916,115000.0
2014-06-10 12:30:00,38.15,38.17,38.04,38.04,164700.0,25.8916,25.9052,25.817,25.817,164700.0
2014-06-10 13:00:00,38.05,38.1,37.94,37.94,152200.0,25.8237,25.8577,25.7491,25.7491,152200.0
2014-06-10 13:30:00,37.95,38.01,37.94,37.98,104600.0,25.7559,25.7966,25.7491,25.7762,104600.0
2014-06-10 14:00:00,37.99,38.06,37.98,38.05,73600.0,25.783,25.8305,25.7762,25.8237,73600.0
2014-06-10 14:30:00,38.05,38.06,37.96,37.98,160200.0,25.8237,25.8305,25.7627,25.7762,160200.0
2014-06-10 15:00:00,37.97,38.03,37.96,37.99,166000.0,25.7694,25.8102,25.7627,25.783,166000.0
2014-06-10 15:30:00,37.99,38.09,37.99,38.09,594600.0,25.783,25.8509,25.783,25.8509,594600.0
2014-06-11 09:30:00,38.45,38.45,37.82,37.9,351700.0,26.0952,26.0952,25.6676,25.7219,351700.0
2014-06-11 10:00:00,37.9,37.9,37.62,37.64,199100.0,25.7219,25.7219,25.5319,25.5455,199100.0
2014-06-11 10:30:00,37.65,37.67,37.54,37.66,286400.0,25.5523,25.5658,25.4776,25.5591,286400.0
2014-06-11 11:00:00,37.66,37.72,37.62,37.71,133100.0,25.5591,25.5998,25.5319,25.593,133100.0
2014-06-11 11:30:00,37.71,37.83,37.7,37.8,190700.0,25.593,25.6744,25.5862,25.6541,190700.0
2014-06-11 12:00:00,37.8,37.94,37.79,37.94,148500.0,25.6541,25.7491,25.6473,25.7491,148500.0
2014-06-11 12:30:00,37.94,37.95,37.87,37.93,120900.0,25.7491,25.7559,25.7016,25.7423,120900.0
2014-06-11 13:00:00,37.92,37.95,37.88,37.94,119000.0,25.7355,25.7559,25.7084,25.7491,119000.0
2014-06-11 13:30:00,37.95,37.97,37.93,37.95,112700.0,25.7559,25.7694,25.7423,25.7559,112700.0
2014-06-11 14:00:00,37.95,37.96,37.86,37.92,239800.0,25.7559,25.7627,25.6948,25.7355,239800.0
2014-06-11 14:30:00,37.92,37.93,37.84,37.93,222000.0,25.7355,25.7423,25.6812,25.7423,222000.0
2014-06-11 15:00:00,37.93,37.93,37.83,37.84,240700.0,25.7423,25.7423,25.6744,25.6812,240700.0
2014-06-11 15:30:00,37.85,37.85,37.66,37.68,729900.0,25.688,25.688,25.5591,25.5726,729900.0
2014-06-12 09:30:00,37.58,37.58,37.24,37.24,240500.0,25.5048,25.5048,25.274,25.274,240500.0
2014-06-12 10:00:00,37.24,37.35,37.06,37.2,228700.0,25.274,25.3487,25.1519,25.2469,228700.0
2014-06-12 10:30:00,37.2,37.26,37.15,37.23,122100.0,25.2469,25.2876,25.2129,25.2672,122100.0
2014-06-12 11:00:00,37.23,37.32,37.23,37.31,108600.0,25.2672,25.3283,25.2672,25.3215,108600.0
2014-06-12 11:30:00,37.31,37.35,37.27,37.28,77200.0,25.3215,25.3487,25.2944,25.3012,77200.0
2014-06-12 12:00:00,37.29,37.37,37.27,37.34,73100.0,25.3079,25.3622,25.2944,25.3419,73100.0
2014-06-12 12:30:00,37.34,37.45,37.34,37.4,71400.0,25.3419,25.4165,25.3419,25.3826,71400.0
2014-06-12 13:00:00,37.4,37.51,37.38,37.51,60400.0,25.3826,25.4573,25.369,25.4573,60400.0
2014-06-12 13:30:00,37.51,37.57,37.45,37.54,135400.0,25.4573,25.498,25.4165,25.4776,135400.0
2014-06-12 14:00:00,37.54,37.76,37.53,37.68,120500.0,25.4776,25.6269,25.4708,25.5726,120500.0
2014-06-12 14:30:00,37.69,37.73,37.66,37.69,92900.0,25.5794,25.6066,25.5591,25.5794,92900.0
2014-06-12 15:00:00,37.68,37.69,37.61,37.63,113700.0,25.5726,25.5794,25.5251,25.5387,113700.0
2014-06-12 15:30:00,37.62,37.65,37.55,37.64,305300.0,25.5319,25.5523,25.4844,25.5455,305300.0
2014-06-13 09:30:00,37.59,37.68,37.38,37.54,233500.0,25.5116,25.5726,25.369,25.4776,233500.0
2014-06-13 10:00:00,37.54,37.88,37.52,37.84,211800.0,25.4776,25.7084,25.464,25.6812,211800.0
2014-06-13 10:30:00,37.83,37.95,37.83,37.89,192700.0,25.6744,25.7559,25.6744,25.7152,192700.0
2014-06-13 11:00:00,37.9,37.94,37.85,37.85,129200.0,25.7219,25.7491,25.688,25.688,129200.0
2014-06-13 11:30:00,37.85,37.91,37.79,37.87,111400.0,25.688,25.7287,25.6473,25.7016,111400.0
2014-06-13 12:00:00,37.87,37.94,37.86,37.87,69600.0,25.7016,25.7491,25.6948,25.7016,69600.0
2014-06-13 12:30:00,37.87,37.88,37.77,37.83,72600.0,25.7016,25.7084,25.6337,25.6744,72600.0
2014-06-13 13:00:00,37.83,37.85,37.75,37.84,49000.0,25.6744,25.688,25.6201,25.6812,49000.0
2014-06-13 13:30:00,37.84,37.91,37.79,37.85,98800.0,25.6812,25.7287,25.6473,25.688,98800.0
2014-06-13 14:00:00,37.84,37.91,37.83,37.89,67400.0,25.6812,25.7287,25.6744,25.7152,67400.0
2014-06-13 14:30:00,37.9,37.93,37.89,37.93,99300.0,25.7219,25.7423,25.7152,25.7423,99300.0
2014-06-13 15:00:00,37.93,37.94,37.84,37.85,188700.0,25.7423,25.7491,25.6812,25.688,188700.0
2014-06-13 15:30:00,37.85,37.87,37.76,37.83,363200.0,25.688,25.7016,25.6269,25.6744,363200.0
2014-06-16 09:30:00,37.82,38.19,37.67,38.17,278900.0,25.6676,25.9188,25.5658,25.9052,278900.0
2014-06-16 10:00:00,38.18,38.38,38.18,38.32,199000.0,25.912,26.0477,25.912,26.007,199000.0
2014-06-16 10:30:00,38.31,38.41,38.31,38.34,127200.0,26.0002,26.0681,26.0002,26.0206,127200.0
2014-06-16 11:00:00,38.34,38.36,38.22,38.27,138200.0,26.0206,26.0341,25.9391,25.9731,138200.0
2014-06-16 11:30:00,38.27,38.33,38.23,38.32,120600.0,25.9731,26.0138,25.9459,26.007,120600.0
2014-06-16 12:00:00,38.31,38.31,38.19,38.22,121000.0,26.0002,26.0002,25.9188,25.9391,121000.0
2014-06-16 12:30:00,38.22,38.29,38.21,38.25,142000.0,25.9391,25.9866,25.9323,25.9595,142000.0
2014-06-16 13:00:00,38.26,38.31,38.19,38.2,79100.0,25.9663,26.0002,25.9188,25.9255,79100.0
2014-06-16 13:30:00,38.19,38.25,38.14,38.23,169100.0,25.9188,25.9595,25.8848,25.9459,169100.0
2014-06-16 14:00:00,38.22,38.25,38.1,38.16,250300.0,25.9391,25.9595,25.8577,25.8984,250300.0
2014-06-16 14:30:00,38.16,38.18,38.08,38.08,85100.0,25.8984,25.912,25.8441,25.8441,85100.0
2014-06-16 15:00:00,38.08,38.08,37.98,38.06,126200.0,25.8441,25.8441,25.7762,25.8305,126200.0
2014-06-16 15:30:00,38.05,38.05,37.91,38.0,254300.0,25.8237,25.8237,25.7287,25.7898,254300.0
2014-06-17 09:30:00,38.23,38.37,38.02,38.33,523400.0,25.9459,26.0409,25.8034,26.0138,523400.0
2014-06-17 10:00:00,38.32,38.4,38.19,38.27,295200.0,26.007,26.0613,25.9188,25.9731,295200.0
2014-06-17 10:30:00,38.27,38.31,38.15,38.17,419000.0,25.9731,26.0002,25.8916,25.9052,419000.0
2014-06-17 11:00:00,38.17,38.31,38.16,38.29,328700.0,25.9052,26.0002,25.8984,25.9866,328700.0
2014-06-17 11:30:00,38.3,38.39,38.28,38.3,125400.0,25.9934,26.0545,25.9798,25.9934,125400.0
2014-06-17 12:00:00,38.31,38.31,38.18,38.23,291400.0,26.0002,26.0002,25.912,25.9459,291400.0
2014-06-17 12:30:00,38.23,38.3,38.19,38.29,87100.0,25.9459,25.9934,25.9188,25.9866,87100.0
2014-06-17 13:00:00,38.3,38.39,38.27,38.37,121600.0,25.9934,26.0545,25.9731,26.0409,121600.0
2014-06-17 13:30:00,38.38,38.41,38.31,38.33,99300.0,26.0477,26.0681,26.0002,26.0138,99300.0
2014-06-17 14:00:00,38.33,38.33,38.24,38.24,104600.0,26.0138,26.0138,25.9527,25.9527,104600.0
2014-06-17 14:30:00,38.25,38.3,38.24,38.27,153800.0,25.9595,25.9934,25.9527,25.9731,153800.0
2014-06-17 15:00:00,38.26,38.29,38.23,38.26,163900.0,25.9663,25.9866,25.9459,25.9663,163900.0
2014-06-17 15:30:00,38.26,38.32,38.25,38.29,553100.0,25.9663,26.007,25.9595,25.9866,553100.0
2014-06-18 09:30:00,38.18,38.82,38.14,38.78,354200.0,25.912,26.3463,25.8848,26.3192,354200.0
2014-06-18 10:00:00,38.78,38.95,38.78,38.93,311400.0,26.3192,26.4346,26.3192,26.421,311400.0
2014-06-18 10:30:00,38.93,39.02,38.81,38.96,514000.0,26.421,26.4821,26.3395,26.4413,514000.0
2014-06-18 11:00:00,38.96,39.14,38.96,39.12,193900.0,26.4413,26.5635,26.4413,26.5499,193900.0
2014-06-18 11:30:00,39.12,39.16,38.98,39.03,146100.0,26.5499,26.5771,26.4549,26.4888,146100.0
2014-06-18 12:00:00,39.04,39.18,39.01,39.17,123500.0,26.4956,26.5907,26.4753,26.5839,123500.0
2014-06-18 12:30:00,39.16,39.23,39.04,39.12,291600.0,26.5771,26.6246,26.4956,26.5499,291600.0
2014-06-18 13:00:00,39.12,39.13,39.02,39.07,263200.0,26.5499,26.5567,26.4821,26.516,263200.0
2014-06-18 13:30:00,39.08,39.09,38.9,38.92,253800.0,26.5228,26.5296,26.4006,26.4142,253800.0
2014-06-18 14:00:00,38.91,39.17,38.9,39.12,253500.0,26.4074,26.5839,26.4006,26.5499,253500.0
2014-06-18 14:30:00,39.12,39.3,39.09,39.22,235600.0,26.5499,26.6721,26.5296,26.6178,235600.0
2014-06-18 15:00:00,39.22,39.24,39.07,39.13,193000.0,26.6178,26.6314,26.516,26.5567,193000.0
2014-06-18 15:30:00,39.13,39.26,39.02,39.24,469900.0,26.5567,26.6449,26.4821,26.6314,469900.0
2014-06-19 09:30:00,39.25,39.86,39.2,39.84,492000.0,26.6382,27.0522,26.6042,27.0386,492000.0
2014-06-19 10:00:00,39.85,39.89,39.57,39.69,204600.0,27.0454,27.0725,26.8553,26.9368,204600.0
2014-06-19 10:30:00,39.69,39.72,39.57,39.67,118800.0,26.9368,26.9571,26.8553,26.9232,118800.0
2014-06-19 11:00:00,39.67,39.78,39.65,39.71,319600.0,26.9232,26.9979,26.9096,26.9504,319600.0
2014-06-19 11:30:00,39.71,39.76,39.64,39.72,119500.0,26.9504,26.9843,26.9028,26.9571,119500.0
2014-06-19 12:00:00,39.71,39.74,39.64,39.66,86200.0,26.9504,26.9707,26.9028,26.9164,86200.0
2014-06-19 12:30:00,39.67,39.76,39.62,39.65,94800.0,26.9232,26.9843,26.8893,26.9096,94800.0
2014-06-19 13:00:00,39.65,39.76,39.64,39.75,106500.0,26.9096,26.9843,26.9028,26.9775,106500.0
2014-06-19 13:30:00,39.75,39.84,39.71,39.79,156300.0,26.9775,27.0386,26.9504,27.0046,156300.0
2014-06-19 14:00:00,39.79,39.94,39.78,39.9,202100.0,27.0046,27.1064,26.9979,27.0793,202100.0
2014-06-19 14:30:00,39.93,39.93,39.8,39.88,151600.0,27.0997,27.0997,27.0114,27.0657,151600.0
2014-06-19 15:00:00,39.88,39.89,39.78,39.87,258400.0,27.0657,27.0725,26.9979,27.0589,258400.0
2014-06-19 15:30:00,39.87,39.94,39.83,39.85,566700.0,27.0589,27.1064,27.0318,27.0454,566700.0
2014-06-20 09:30:00,39.93,40.06,39.81,39.9,716200.0,27.0997,27.1879,27.0182,27.0793,716200.0
2014-06-20 10:00:00,39.91,39.91,39.78,39.84,137400.0,27.0861,27.0861,26.9979,27.0386,137400.0
2014-06-20 10:30:00,39.84,39.9,39.81,39.83,127700.0,27.0386,27.0793,27.0182,27.0318,127700.0
2014-06-20 11:00:00,39.84,39.9,39.81,39.84,117900.0,27.0386,27.0793,27.0182,27.0386,117900.0
2014-06-20 11:30:00,39.85,39.95,39.83,39.95,104200.0,27.0454,27.1132,27.0318,27.1132,104200.0
2014-06-20 12:00:00,39.95,39.95,39.82,39.84,70200.0,27.1132,27.1132,27.025,27.0386,70200.0
2014-06-20 12:30:00,39.84,39.85,39.81,39.82,95900.0,27.0386,27.0454,27.0182,27.025,95900.0
2014-06-20 13:00:00,39.82,39.85,39.81,39.81,75500.0,27.025,27.0454,27.0182,27.0182,75500.0
2014-06-20 13:30:00,39.82,39.86,39.81,39.85,90700.0,27.025,27.0522,27.0182,27.0454,90700.0
2014-06-20 14:00:00,39.85,39.92,39.83,39.9,120100.0,27.0454,27.0929,27.0318,27.0793,120100.0
2014-06-20 14:30:00,39.89,39.9,39.78,39.81,130400.0,27.0725,27.0793,26.9979,27.0182,130400.0
2014-06-20 15:00:00,39.8,39.83,39.73,39.73,169000.0,27.0114,27.0318,26.9639,26.9639,169000.0
2014-06-20 15:30:00,39.73,39.76,39.66,39.68,474000.0,26.9639,26.9843,26.9164,26.93,474000.0
2014-06-23 09:30:00,39.67,39.78,39.52,39.55,192700.0,26.9232,26.9979,26.8214,26.8418,192700.0
2014-06-23 10:00:00,39.56,39.62,39.39,39.52,216700.0,26.8485,26.8893,26.7332,26.8214,216700.0
2014-06-23 10:30:00,39.51,39.58,39.36,39.36,136700.0,26.8146,26.8621,26.7128,26.7128,136700.0
2014-06-23 11:00:00,39.36,39.36,39.09,39.09,292200.0,26.7128,26.7128,26.5296,26.5296,292200.0
2014-06-23 11:30:00,39.08,39.14,38.96,39.11,316100.0,26.5228,26.5635,26.4413,26.5431,316100.0
2014-06-23 12:00:00,39.12,39.15,39.01,39.02,122600.0,26.5499,26.5703,26.4753,26.4821,122600.0
2014-06-23 12:30:00,39.02,39.07,38.99,39.02,92200.0,26.4821,26.516,26.4617,26.4821,92200.0
2014-06-23 13:00:00,39.02,39.09,38.98,39.07,76700.0,26.4821,26.5296,26.4549,26.516,76700.0
2014-06-23 13:30:00,39.07,39.12,39.05,39.06,113100.0,26.516,26.5499,26.5024,26.5092,113100.0
2014-06-23 14:00:00,39.07,39.1,39.06,39.09,109000.0,26.516,26.5364,26.5092,26.5296,109000.0
2014-06-23 14:30:00,39.1,39.16,39.08,39.15,158700.0,26.5364,26.5771,26.5228,26.5703,158700.0
2014-06-23 15:00:00,39.15,39.22,39.11,39.19,158700.0,26.5703,26.6178,26.5431,26.5974,158700.0
2014-06-23 15:30:00,39.2,39.24,39.13,39.15,661100.0,26.6042,26.6314,26.5567,26.5703,661100.0
2014-06-24 09:30:00,39.2,39.32,39.13,39.32,109400.0,26.6042,26.6857,26.5567,26.6857,109400.0
2014-06-24 10:00:00,39.33,39.43,39.27,39.41,147900.0,26.6925,26.7603,26.6517,26.7467,147900.0
2014-06-24 10:30:00,39.41,39.44,39.33,39.38,128500.0,26.7467,26.7671,26.6925,26.7264,128500.0
2014-06-24 11:00:00,39.38,39.41,39.28,39.37,87400.0,26.7264,26.7467,26.6585,26.7196,87400.0
2014-06-24 11:30:00,39.38,39.43,39.29,39.41,76300.0,26.7264,26.7603,26.6653,26.7467,76300.0
2014-06-24 12:00:00,39.41,39.47,39.38,39.46,77100.0,26.7467,26.7875,26.7264,26.7807,77100.0
2014-06-24 12:30:00,39.45,39.48,39.4,39.48,71200.0,26.7739,26.7943,26.74,26.7943,71200.0
2014-06-24 13:00:00,39.48,39.55,39.45,39.55,103200.0,26.7943,26.8418,26.7739,26.8418,103200.0
2014-06-24 13:30:00,39.54,39.54,39.43,39.49,97100.0,26.835,26.835,26.7603,26.801,97100.0
2014-06-24 14:00:00,39.49,39.57,39.48,39.49,78900.0,26.801,26.8553,26.7943,26.801,78900.0
2014-06-24 14:30:00,39.48,39.51,39.45,39.48,171800.0,26.7943,26.8146,26.7739,26.7943,171800.0
2014-06-24 15:00:00,39.48,39.52,39.39,39.42,393700.0,26.7943,26.8214,26.7332,26.7535,393700.0
2014-06-24 15:30:00,39.42,39.49,39.41,39.45,541200.0,26.7535,26.801,26.7467,26.7739,541200.0
2014-06-25 09:30:00,39.31,39.63,39.31,39.6,203200.0,26.6789,26.8961,26.6789,26.8757,203200.0
2014-06-25 10:00:00,39.6,39.64,39.49,39.58,217900.0,26.8757,26.9028,26.801,26.8621,217900.0
2014-06-25 10:30:00,39.58,39.64,39.54,39.62,108400.0,26.8621,26.9028,26.835,26.8893,108400.0
2014-06-25 11:00:00,39.61,39.63,39.41,39.55,190500.0,26.8825,26.8961,26.7467,26.8418,190500.0
2014-06-25 11:30:00,39.56,39.68,39.54,39.61,166900.0,26.8485,26.93,26.835,26.8825,166900.0
2014-06-25 12:00:00,39.61,39.67,39.58,39.67,87700.0,26.8825,26.9232,26.8621,26.9232,87700.0
2014-06-25 12:30:00,39.66,39.66,39.6,39.63,64700.0,26.9164,26.9164,26.8757,26.8961,64700.0
2014-06-25 13:00:00,39.63,39.63,39.46,39.46,143600.0,26.8961,26.8961,26.7807,26.7807,143600.0
2014-06-25 13:30:00,39.47,39.52,39.42,39.48,90800.0,26.7875,26.8214,26.7535,26.7943,90800.0
2014-06-25 14:00:00,39.49,39.63,39.49,39.61,81200.0,26.801,26.8961,26.801,26.8825,81200.0
2014-06-25 14:30:00,39.61,39.62,39.55,39.6,134900.0,26.8825,26.8893,26.8418,26.8757,134900.0
2014-06-25 15:00:00,39.61,39.68,39.57,39.64,172600.0,26.8825,26.93,26.8553,26.9028,172600.0
2014-06-25 15:30:00,39.65,39.66,39.57,39.6,357800.0,26.9096,26.9164,26.8553,26.8757,357800.0
2014-06-26 09:30:00,39.47,39.68,39.37,39.64,283700.0,26.7875,26.93,26.7196,26.9028,283700.0
2014-06-26 10:00:00,39.65,39.71,39.52,39.56,237300.0,26.9096,26.9504,26.8214,26.8485,237300.0
2014-06-26 10:30:00,39.55,39.69,39.54,39.69,147600.0,26.8418,26.9368,26.835,26.9368,147600.0
2014-06-26 11:00:00,39.69,39.8,39.68,39.73,97100.0,26.9368,27.0114,26.93,26.9639,97100.0
2014-06-26 11:30:00,39.72,39.76,39.66,39.7,153200.0,26.9571,26.9843,26.9164,26.9436,153200.0
2014-06-26 12:00:00,39.71,39.77,39.69,39.75,108800.0,26.9504,26.9911,26.9368,26.9775,108800.0
2014-06-26 12:30:00,39.74,39.79,39.73,39.74,97400.0,26.9707,27.0046,26.9639,26.9707,97400.0
2014-06-26 13:00:00,39.74,39.79,39.69,39.76,85400.0,26.9707,27.0046,26.9368,26.9843,85400.0
2014-06-26 13:30:00,39.77,39.8,39.71,39.71,70400.0,26.9911,27.0114,26.9504,26.9504,70400.0
2014-06-26 14:00:00,39.72,39.83,39.72,39.82,180600.0,26.9571,27.0318,26.9571,27.025,180600.0
2014-06-26 14:30:00,39.83,39.84,39.8,39.82,123000.0,27.0318,27.0386,27.0114,27.025,123000.0
2014-06-26 15:00:00,39.82,39.88,39.81,39.88,141100.0,27.025,27.0657,27.0182,27.0657,141100.0
2014-06-26 15:30:00,39.88,39.93,39.87,39.92,397500.0,27.0657,27.0997,27.0589,27.0929,397500.0
2014-06-27 09:30:00,39.88,39.88,39.69,39.81,76100.0,27.0657,27.0657,26.9368,27.0182,76100.0
2014-06-27 10:00:00,39.81,39.93,39.81,39.92,89500.0,27.0182,27.0997,27.0182,27.0929,89500.0
2014-06-27 10:30:00,39.92,40.15,39.9,40.12,94100.0,27.0929,27.249,27.0793,27.2286,94100.0
2014-06-27 11:00:00,40.12,40.16,40.06,40.1,70700.0,27.2286,27.2558,27.1879,27.215,70700.0
2014-06-27 11:30:00,40.1,40.18,40.09,40.17,64900.0,27.215,27.2693,27.2082,27.2625,64900.0
2014-06-27 12:00:00,40.17,40.19,40.12,40.14,53600.0,27.2625,27.2761,27.2286,27.2422,53600.0
2014-06-27 12:30:00,40.13,40.16,40.04,40.07,47800.0,27.2354,27.2558,27.1743,27.1947,47800.0
2014-06-27 13:00:00,40.07,40.16,40.06,40.16,52000.0,27.1947,27.2558,27.1879,27.2558,52000.0
2014-06-27 13:30:00,40.16,40.2,40.11,40.18,104800.0,27.2558,27.2829,27.2218,27.2693,104800.0
2014-06-27 14:00:00,40.18,40.24,40.18,40.2,63400.0,27.2693,27.3101,27.2693,27.2829,63400.0
2014-06-27 14:30:00,40.2,40.28,40.2,40.22,95900.0,27.2829,27.3372,27.2829,27.2965,95900.0
2014-06-27 15:00:00,40.21,40.26,40.2,40.23,146600.0,27.2897,27.3236,27.2829,27.3033,146600.0
2014-06-27 15:30:00,40.23,40.31,40.21,40.28,509300.0,27.3033,27.3576,27.2897,27.3372,509300.0
2014-06-30 09:30:00,40.32,40.42,40.08,40.34,195300.0,27.3643,27.4322,27.2015,27.3779,195300.0
2014-06-30 10:00:00,40.35,40.65,40.35,40.64,331800.0,27.3847,27.5883,27.3847,27.5815,331800.0
2014-06-30 10:30:00,40.64,40.65,40.58,40.59,222200.0,27.5815,27.5883,27.5408,27.5476,222200.0
2014-06-30 11:00:00,40.6,40.71,40.59,40.65,199400.0,27.5544,27.629,27.5476,27.5883,199400.0
2014-06-30 11:30:00,40.66,40.69,40.61,40.68,122200.0,27.5951,27.6155,27.5612,27.6087,122200.0
2014-06-30 12:00:00,40.69,40.72,40.64,40.7,136700.0,27.6155,27.6358,27.5815,27.6222,136700.0
2014-06-30 12:30:00,40.71,40.74,40.69,40.73,103300.0,27.629,27.6494,27.6155,27.6426,103300.0
2014-06-30 13:00:00,40.74,40.79,40.73,40.75,130400.0,27.6494,27.6833,27.6426,27.6562,130400.0
2014-06-30 13:30:00,40.76,40.79,40.75,40.76,195800.0,27.663,27.6833,27.6562,27.663,195800.0
2014-06-30 14:00:00,40.77,40.78,40.72,40.73,156700.0,27.6698,27.6765,27.6358,27.6426,156700.0
2014-06-30 14:30:00,40.74,40.8,40.74,40.79,193000.0,27.6494,27.6901,27.6494,27.6833,193000.0
2014-06-30 15:00:00,40.79,40.93,40.78,40.88,301900.0,27.6833,27.7783,27.6765,27.7444,301900.0
2014-06-30 15:30:00,40.87,40.91,40.71,40.79,810400.0,27.7376,27.7648,27.629,27.6833,810400.0
2014-07-01 09:30:00,40.68,40.68,40.31,40.5,312700.0,27.6087,27.6087,27.3576,27.4865,312700.0
2014-07-01 10:00:00,40.5,40.59,40.41,40.49,490600.0,27.4865,27.5476,27.4254,27.4797,490600.0
2014-07-01 10:30:00,40.48,40.56,40.46,40.52,207900.0,27.4729,27.5272,27.4594,27.5001,207900.0
2014-07-01 11:00:00,40.51,40.51,40.44,40.51,107600.0,27.4933,27.4933,27.4458,27.4933,107600.0
2014-07-01 11:30:00,40.5,40.51,40.43,40.48,232000.0,27.4865,27.4933,27.439,27.4729,232000.0
2014-07-01 12:00:00,40.48,40.51,40.45,40.47,140500.0,27.4729,27.4933,27.4526,27.4661,140500.0
2014-07-01 12:30:00,40.46,40.52,40.44,40.51,204000.0,27.4594,27.5001,27.4458,27.4933,204000.0
2014-07-01 13:00:00,40.51,40.53,40.5,40.51,153300.0,27.4933,27.5069,27.4865,27.4933,153300.0
2014-07-01 13:30:00,40.51,40.52,40.38,40.39,175700.0,27.4933,27.5001,27.4051,27.4119,175700.0
2014-07-01 14:00:00,40.39,40.43,40.39,40.4,154100.0,27.4119,27.439,27.4119,27.4186,154100.0
2014-07-01 14:30:00,40.39,40.45,40.33,40.37,225900.0,27.4119,27.4526,27.3711,27.3983,225900.0
2014-07-01 15:00:00,40.37,40.42,40.37,40.37,178800.0,27.3983,27.4322,27.3983,27.3983,178800.0
2014-07-01 15:30:00,40.37,40.38,40.26,40.3,632900.0,27.3983,27.4051,27.3236,27.3508,632900.0
2014-07-02 09:30:00,40.17,40.24,39.98,40.0,569900.0,27.2625,27.3101,27.1336,27.1472,569900.0
2014-07-02 10:00:00,40.0,40.07,39.85,39.87,593100.0,27.1472,27.1947,27.0454,27.0589,593100.0
2014-07-02 10:30:00,39.86,39.89,39.7,39.76,216600.0,27.0522,27.0725,26.9436,26.9843,216600.0
2014-07-02 11:00:00,39.75,39.81,39.74,39.76,197600.0,26.9775,27.0182,26.9707,26.9843,197600.0
2014-07-02 11:30:00,39.75,39.78,39.61,39.61,186300.0,26.9775,26.9979,26.8825,26.8825,186300.0
2014-07-02 12:00:00,39.61,39.61,39.49,39.49,114800.0,26.8825,26.8825,26.801,26.801,114800.0
2014-07-02 12:30:00,39.49,39.5,39.3,39.34,299300.0,26.801,26.8078,26.6721,26.6992,299300.0
2014-07-02 13:00:00,39.34,39.39,39.27,39.32,165800.0,26.6992,26.7332,26.6517,26.6857,165800.0
2014-07-02 13:30:00,39.32,39.32,39.22,39.29,485000.0,26.6857,26.6857,26.6178,26.6653,485000.0
2014-07-02 14:00:00,39.29,39.42,39.29,39.35,235900.0,26.6653,26.7535,26.6653,26.706,235900.0
2014-07-02 14:30:00,39.36,39.38,39.28,39.32,236600.0,26.7128,26.7264,26.6585,26.6857,236600.0
2014-07-02 15:00:00,39.32,39.33,39.2,39.21,303400.0,26.6857,26.6925,26.6042,26.611,303400.0
2014-07-02 15:30:00,39.21,39.21,38.99,39.14,830200.0,26.611,26.611,26.4617,26.5635,830200.0
2014-07-03 09:30:00,39.02,39.05,38.43,38.43,388200.0,26.4821,26.5024,26.0816,26.0816,388200.0
2014-07-03 10:00:00,38.43,38.43,38.19,38.19,577600.0,26.0816,26.0816,25.9188,25.9188,577600.0
2014-07-03 10:30:00,38.19,38.23,38.12,38.2,662400.0,25.9188,25.9459,25.8713,25.9255,662400.0
2014-07-03 11:00:00,38.2,38.33,38.19,38.31,365200.0,25.9255,26.0138,25.9188,26.0002,365200.0
2014-07-03 11:30:00,38.32,38.34,38.22,38.3,305800.0,26.007,26.0206,25.9391,25.9934,305800.0
2014-07-03 12:00:00,38.3,38.3,38.17,38.22,741200.0,25.9934,25.9934,25.9052,25.9391,741200.0
2014-07-03 12:30:00,38.21,38.23,38.09,38.2,976300.0,25.9323,25.9459,25.8509,25.9255,976300.0
2014-07-07 09:30:00,38.03,38.44,38.03,38.29,410400.0,25.8102,26.0884,25.8102,25.9866,410400.0
2014-07-07 10:00:00,38.27,38.5,38.21,38.43,378000.0,25.9731,26.1291,25.9323,26.0816,378000.0
2014-07-07 10:30:00,38.44,38.55,38.37,38.51,193100.0,26.0884,26.1631,26.0409,26.1359,193100.0
2014-07-07 11:00:00,38.52,38.54,38.45,38.51,205700.0,26.1427,26.1563,26.0952,26.1359,205700.0
2014-07-07 11:30:00,38.5,38.51,38.4,38.5,350500.0,26.1291,26.1359,26.0613,26.1291,350500.0
2014-07-07 12:00:00,38.5,38.51,38.41,38.43,151300.0,26.1291,26.1359,26.0681,26.0816,151300.0
2014-07-07 12:30:00,38.43,38.43,38.28,38.35,185900.0,26.0816,26.0816,25.9798,26.0273,185900.0
2014-07-07 13:00:00,38.35,38.44,38.34,38.43,144000.0,26.0273,26.0884,26.0206,26.0816,144000.0
2014-07-07 13:30:00,38.42,38.43,38.37,38.39,192100.0,26.0749,26.0816,26.0409,26.0545,192100.0
2014-07-07 14:00:00,38.4,38.4,38.34,38.35,206400.0,26.0613,26.0613,26.0206,26.0273,206400.0
2014-07-07 14:30:00,38.35,38.39,38.34,38.36,208800.0,26.0273,26.0545,26.0206,26.0341,208800.0
2014-07-07 15:00:00,38.37,38.48,38.34,38.47,212000.0,26.0409,26.1156,26.0206,26.1088,212000.0
2014-07-07 15:30:00,38.47,38.56,38.46,38.56,624000.0,26.1088,26.1699,26.102,26.1699,624000.0
2014-07-08 09:30:00,38.4,38.77,38.4,38.74,443700.0,26.0613,26.3124,26.0613,26.292,443700.0
2014-07-08 10:00:00,38.74,38.86,38.67,38.81,179400.0,26.292,26.3735,26.2445,26.3395,179400.0
2014-07-08 10:30:00,38.81,38.86,38.64,38.64,158800.0,26.3395,26.3735,26.2242,26.2242,158800.0
2014-07-08 11:00:00,38.65,38.69,38.58,38.61,135300.0,26.231,26.2581,26.1834,26.2038,135300.0
2014-07-08 11:30:00,38.61,38.69,38.59,38.65,174700.0,26.2038,26.2581,26.1902,26.231,174700.0
2014-07-08 12:00:00,38.66,38.76,38.63,38.75,149400.0,26.2377,26.3056,26.2174,26.2988,149400.0
2014-07-08 12:30:00,38.75,38.75,38.7,38.75,115100.0,26.2988,26.2988,26.2649,26.2988,115100.0
2014-07-08 13:00:00,38.74,38.76,38.71,38.75,142800.0,26.292,26.3056,26.2717,26.2988,142800.0
2014-07-08 13:30:00,38.75,38.77,38.7,38.7,114300.0,26.2988,26.3124,26.2649,26.2649,114300.0
2014-07-08 14:00:00,38.7,38.73,38.65,38.66,94900.0,26.2649,26.2852,26.231,26.2377,94900.0
2014-07-08 14:30:00,38.66,38.68,38.61,38.62,107300.0,26.2377,26.2513,26.2038,26.2106,107300.0
2014-07-08 15:00:00,38.62,38.62,38.55,38.58,179500.0,26.2106,26.2106,26.1631,26.1834,179500.0
2014-07-08 15:30:00,38.58,38.72,38.57,38.69,638900.0,26.1834,26.2785,26.1767,26.2581,638900.0
2014-07-09 09:30:00,38.65,38.73,38.29,38.39,364900.0,26.231,26.2852,25.9866,26.0545,364900.0
2014-07-09 10:00:00,38.38,38.5,38.32,38.45,210000.0,26.0477,26.1291,26.007,26.0952,210000.0
2014-07-09 10:30:00,38.45,38.47,38.39,38.45,105800.0,26.0952,26.1088,26.0545,26.0952,105800.0
2014-07-09 11:00:00,38.47,38.53,38.42,38.45,96600.0,26.1088,26.1495,26.0749,26.0952,96600.0
2014-07-09 11:30:00,38.46,38.54,38.41,38.52,287500.0,26.102,26.1563,26.0681,26.1427,287500.0
2014-07-09 12:00:00,38.52,38.59,38.47,38.48,137100.0,26.1427,26.1902,26.1088,26.1156,137100.0
2014-07-09 12:30:00,38.48,38.51,38.45,38.46,88500.0,26.1156,26.1359,26.0952,26.102,88500.0
2014-07-09 13:00:00,38.47,38.48,38.43,38.48,50400.0,26.1088,26.1156,26.0816,26.1156,50400.0
2014-07-09 13:30:00,38.48,38.48,38.43,38.47,117500.0,26.1156,26.1156,26.0816,26.1088,117500.0
2014-07-09 14:00:00,38.45,38.55,38.41,38.53,186000.0,26.0952,26.1631,26.0681,26.1495,186000.0
2014-07-09 14:30:00,38.53,38.68,38.52,38.67,118100.0,26.1495,26.2513,26.1427,26.2445,118100.0
2014-07-09 15:00:00,38.67,38.8,38.67,38.76,145200.0,26.2445,26.3328,26.2445,26.3056,145200.0
2014-07-09 15:30:00,38.75,38.76,38.58,38.61,695000.0,26.2988,26.3056,26.1834,26.2038,695000.0
2014-07-10 09:30:00,38.59,38.89,38.44,38.89,434600.0,26.1902,26.3938,26.0884,26.3938,434600.0
2014-07-10 10:00:00,38.89,38.97,38.82,38.85,287800.0,26.3938,26.4481,26.3463,26.3667,287800.0
2014-07-10 10:30:00,38.84,38.97,38.81,38.92,169800.0,26.3599,26.4481,26.3395,26.4142,169800.0
2014-07-10 11:00:00,38.93,38.94,38.87,38.88,74000.0,26.421,26.4278,26.3803,26.387,74000.0
2014-07-10 11:30:00,38.88,38.95,38.87,38.95,115800.0,26.387,26.4346,26.3803,26.4346,115800.0
2014-07-10 12:00:00,38.94,38.98,38.91,38.94,106600.0,26.4278,26.4549,26.4074,26.4278,106600.0
2014-07-10 12:30:00,38.94,38.95,38.85,38.87,104000.0,26.4278,26.4346,26.3667,26.3803,104000.0
2014-07-10 13:00:00,38.87,38.89,38.79,38.85,72800.0,26.3803,26.3938,26.326,26.3667,72800.0
2014-07-10 13:30:00,38.86,38.91,38.81,38.88,77600.0,26.3735,26.4074,26.3395,26.387,77600.0
2014-07-10 14:00:00,38.89,38.91,38.86,38.89,87500.0,26.3938,26.4074,26.3735,26.3938,87500.0
2014-07-10 14:30:00,38.89,38.96,38.86,38.96,126800.0,26.3938,26.4413,26.3735,26.4413,126800.0
2014-07-10 15:00:00,38.95,38.98,38.94,38.95,143700.0,26.4346,26.4549,26.4278,26.4346,143700.0
2014-07-10 15:30:00,38.94,39.01,38.93,38.97,404100.0,26.4278,26.4753,26.421,26.4481,404100.0
2014-07-11 09:30:00,38.88,39.0,38.83,38.92,110200.0,26.387,26.4685,26.3531,26.4142,110200.0
2014-07-11 10:00:00,38.92,38.98,38.87,38.98,134100.0,26.4142,26.4549,26.3803,26.4549,134100.0
2014-07-11 10:30:00,38.97,38.99,38.86,38.87,160600.0,26.4481,26.4617,26.3735,26.3803,160600.0
2014-07-11 11:00:00,38.87,38.9,38.73,38.73,174900.0,26.3803,26.4006,26.2852,26.2852,174900.0
2014-07-11 11:30:00,38.73,38.81,38.69,38.77,93800.0,26.2852,26.3395,26.2581,26.3124,93800.0
2014-07-11 12:00:00,38.77,38.78,38.71,38.77,155800.0,26.3124,26.3192,26.2717,26.3124,155800.0
2014-07-11 12:30:00,38.77,38.79,38.69,38.73,86700.0,26.3124,26.326,26.2581,26.2852,86700.0
2014-07-11 13:00:00,38.72,38.72,38.65,38.69,58300.0,26.2785,26.2785,26.231,26.2581,58300.0
2014-07-11 13:30:00,38.68,38.7,38.62,38.62,64500.0,26.2513,26.2649,26.2106,26.2106,64500.0
2014-07-11 14:00:00,38.62,38.63,38.49,38.52,138400.0,26.2106,26.2174,26.1224,26.1427,138400.0
2014-07-11 14:30:00,38.51,38.52,38.47,38.49,118400.0,26.1359,26.1427,26.1088,26.1224,118400.0
2014-07-11 15:00:00,38.5,38.55,38.49,38.53,116300.0,26.1291,26.1631,26.1224,26.1495,116300.0
2014-07-11 15:30:00,38.53,38.58,38.48,38.48,274800.0,26.1495,26.1834,26.1156,26.1156,274800.0
2014-07-14 09:30:00,38.48,38.55,38.31,38.36,351600.0,26.1156,26.1631,26.0002,26.0341,351600.0
2014-07-14 10:00:00,38.36,38.46,38.34,38.35,249300.0,26.0341,26.102,26.0206,26.0273,249300.0
2014-07-14 10:30:00,38.34,38.36,38.01,38.01,711600.0,26.0206,26.0341,25.7966,25.7966,711600.0
2014-07-14 11:00:00,38.0,38.01,37.82,37.86,252000.0,25.7898,25.7966,25.6676,25.6948,252000.0
2014-07-14 11:30:00,37.86,37.99,37.82,37.86,230600.0,25.6948,25.783,25.6676,25.6948,230600.0
2014-07-14 12:00:00,37.86,37.93,37.8,37.9,316600.0,25.6948,25.7423,25.6541,25.7219,316600.0
2014-07-14 12:30:00,37.91,37.92,37.88,37.88,227900.0,25.7287,25.7355,25.7084,25.7084,227900.0
2014-07-14 13:00:00,37.88,37.89,37.77,37.77,170600.0,25.7084,25.7152,25.6337,25.6337,170600.0
2014-07-14 13:30:00,37.77,37.79,37.67,37.69,195400.0,25.6337,25.6473,25.5658,25.5794,195400.0
2014-07-14 14:00:00,37.68,37.81,37.68,37.74,289200.0,25.5726,25.6609,25.5726,25.6134,289200.0
2014-07-14 14:30:00,37.74,37.77,37.63,37.63,227800.0,25.6134,25.6337,25.5387,25.5387,227800.0
2014-07-14 15:00:00,37.64,37.64,37.53,37.53,533100.0,25.5455,25.5455,25.4708,25.4708,533100.0
2014-07-14 15:30:00,37.54,37.55,37.39,37.4,1456400.0,25.4776,25.4844,25.3758,25.3826,1456400.0
2014-07-15 09:30:00,37.45,37.6,37.38,37.49,219000.0,25.4165,25.5183,25.369,25.4437,219000.0
2014-07-15 10:00:00,37.49,37.68,37.48,37.53,370100.0,25.4437,25.5726,25.4369,25.4708,370100.0
2014-07-15 10:30:00,37.54,37.54,37.29,37.35,349900.0,25.4776,25.4776,25.3079,25.3487,349900.0
2014-07-15 11:00:00,37.34,37.45,37.27,37.41,201700.0,25.3419,25.4165,25.2944,25.3894,201700.0
2014-07-15 11:30:00,37.42,37.52,37.4,37.43,142300.0,25.3962,25.464,25.3826,25.403,142300.0
2014-07-15 12:00:00,37.44,37.45,37.38,37.38,110100.0,25.4097,25.4165,25.369,25.369,110100.0
2014-07-15 12:30:00,37.38,37.38,37.32,37.36,89500.0,25.369,25.369,25.3283,25.3555,89500.0
2014-07-15 13:00:00,37.37,37.44,37.36,37.41,106300.0,25.3622,25.4097,25.3555,25.3894,106300.0
2014-07-15 13:30:00,37.42,37.47,37.4,37.45,134800.0,25.3962,25.4301,25.3826,25.4165,134800.0
2014-07-15 14:00:00,37.45,37.54,37.45,37.48,225400.0,25.4165,25.4776,25.4165,25.4369,225400.0
2014-07-15 14:30:00,37.48,37.49,37.38,37.39,242900.0,25.4369,25.4437,25.369,25.3758,242900.0
2014-07-15 15:00:00,37.38,37.42,37.36,37.4,247400.0,25.369,25.3962,25.3555,25.3826,247400.0
2014-07-15 15:30:00,37.4,37.4,37.31,37.32,855100.0,25.3826,25.3826,25.3215,25.3283,855100.0
2014-07-16 09:30:00,37.72,37.78,37.3,37.52,492800.0,25.5998,25.6405,25.3147,25.464,492800.0
2014-07-16 10:00:00,37.53,37.53,37.29,37.3,325600.0,25.4708,25.4708,25.3079,25.3147,325600.0
2014-07-16 10:30:00,37.3,37.44,37.28,37.44,192800.0,25.3147,25.4097,25.3012,25.4097,192800.0
2014-07-16 11:00:00,37.44,37.5,37.4,37.49,176900.0,25.4097,25.4505,25.3826,25.4437,176900.0
2014-07-16 11:30:00,37.49,37.54,37.41,37.49,221600.0,25.4437,25.4776,25.3894,25.4437,221600.0
2014-07-16 12:00:00,37.48,37.62,37.48,37.6,144400.0,25.4369,25.5319,25.4369,25.5183,144400.0
2014-07-16 12:30:00,37.61,37.7,37.61,37.7,138100.0,25.5251,25.5862,25.5251,25.5862,138100.0
2014-07-16 13:00:00,37.7,37.7,37.65,37.66,129600.0,25.5862,25.5862,25.5523,25.5591,129600.0
2014-07-16 13:30:00,37.66,37.66,37.63,37.66,168200.0,25.5591,25.5591,25.5387,25.5591,168200.0
2014-07-16 14:00:00,37.66,37.74,37.61,37.62,217900.0,25.5591,25.6134,25.5251,25.5319,217900.0
2014-07-16 14:30:00,37.61,37.62,37.56,37.57,161500.0,25.5251,25.5319,25.4912,25.498,161500.0
2014-07-16 15:00:00,37.56,37.64,37.54,37.64,175700.0,25.4912,25.5455,25.4776,25.5455,175700.0
2014-07-16 15:30:00,37.64,37.65,37.61,37.65,414500.0,25.5455,25.5523,25.5251,25.5523,414500.0
2014-07-17 09:30:00,37.65,37.76,37.54,37.71,205200.0,25.5523,25.6269,25.4776,25.593,205200.0
2014-07-17 10:00:00,37.71,37.83,37.65,37.8,402800.0,25.593,25.6744,25.5523,25.6541,402800.0
2014-07-17 10:30:00,37.8,37.82,37.64,37.66,291400.0,25.6541,25.6676,25.5455,25.5591,291400.0
2014-07-17 11:00:00,37.66,37.7,37.52,37.52,209700.0,25.5591,25.5862,25.464,25.464,209700.0
2014-07-17 11:30:00,37.52,37.53,37.42,37.48,310600.0,25.464,25.4708,25.3962,25.4369,310600.0
2014-07-17 12:00:00,37.48,37.52,37.38,37.41,169900.0,25.4369,25.464,25.369,25.3894,169900.0
2014-07-17 12:30:00,37.41,37.48,37.38,37.46,93500.0,25.3894,25.4369,25.369,25.4233,93500.0
2014-07-17 13:00:00,37.46,37.57,37.45,37.51,81000.0,25.4233,25.498,25.4165,25.4573,81000.0
2014-07-17 13:30:00,37.52,37.55,37.47,37.49,110800.0,25.464,25.4844,25.4301,25.4437,110800.0
2014-07-17 14:00:00,37.49,37.49,37.36,37.39,88900.0,25.4437,25.4437,25.3555,25.3758,88900.0
2014-07-17 14:30:00,37.39,37.41,37.32,37.34,129800.0,25.3758,25.3894,25.3283,25.3419,129800.0
2014-07-17 15:00:00,37.33,37.34,37.17,37.18,275800.0,25.3351,25.3419,25.2265,25.2333,275800.0
2014-07-17 15:30:00,37.18,37.19,37.03,37.08,834100.0,25.2333,25.2401,25.1315,25.1654,834100.0
2014-07-18 09:30:00,37.17,37.26,36.85,36.99,399700.0,25.2265,25.2876,25.0093,25.1043,399700.0
2014-07-18 10:00:00,36.99,37.05,36.96,37.04,255700.0,25.1043,25.1451,25.084,25.1383,255700.0
2014-07-18 10:30:00,37.05,37.19,37.02,37.15,241300.0,25.1451,25.2401,25.1247,25.2129,241300.0
2014-07-18 11:00:00,37.15,37.19,37.07,37.17,126800.0,25.2129,25.2401,25.1586,25.2265,126800.0
2014-07-18 11:30:00,37.17,37.26,37.15,37.19,117800.0,25.2265,25.2876,25.2129,25.2401,117800.0
2014-07-18 12:00:00,37.2,37.2,37.15,37.18,164700.0,25.2469,25.2469,25.2129,25.2333,164700.0
2014-07-18 12:30:00,37.19,37.26,37.19,37.2,116700.0,25.2401,25.2876,25.2401,25.2469,116700.0
2014-07-18 13:00:00,37.2,37.22,37.18,37.19,104200.0,25.2469,25.2604,25.2333,25.2401,104200.0
2014-07-18 13:30:00,37.19,37.2,37.1,37.14,136800.0,25.2401,25.2469,25.179,25.2061,136800.0
2014-07-18 14:00:00,37.14,37.18,37.1,37.1,162400.0,25.2061,25.2333,25.179,25.179,162400.0
2014-07-18 14:30:00,37.1,37.13,37.08,37.1,136200.0,25.179,25.1994,25.1654,25.179,136200.0
2014-07-18 15:00:00,37.1,37.1,37.03,37.09,429000.0,25.179,25.179,25.1315,25.1722,429000.0
2014-07-18 15:30:00,37.09,37.19,37.09,37.18,563300.0,25.1722,25.2401,25.1722,25.2333,563300.0
2014-07-21 09:30:00,37.08,37.17,37.0,37.04,117200.0,25.1654,25.2265,25.1111,25.1383,117200.0
2014-07-21 10:00:00,37.04,37.11,36.9,36.95,487900.0,25.1383,25.1858,25.0433,25.0772,487900.0
2014-07-21 10:30:00,36.95,37.0,36.9,36.91,130700.0,25.0772,25.1111,25.0433,25.05,130700.0
2014-07-21 11:00:00,36.91,36.98,36.88,36.98,112000.0,25.05,25.0976,25.0297,25.0976,112000.0
2014-07-21 11:30:00,36.98,37.07,36.94,37.07,81400.0,25.0976,25.1586,25.0704,25.1586,81400.0
2014-07-21 12:00:00,37.07,37.13,37.05,37.08,66400.0,25.1586,25.1994,25.1451,25.1654,66400.0
2014-07-21 12:30:00,37.08,37.18,37.06,37.18,120800.0,25.1654,25.2333,25.1519,25.2333,120800.0
2014-07-21 13:00:00,37.18,37.19,37.07,37.09,101800.0,25.2333,25.2401,25.1586,25.1722,101800.0
2014-07-21 13:30:00,37.09,37.14,37.08,37.1,79000.0,25.1722,25.2061,25.1654,25.179,79000.0
2014-07-21 14:00:00,37.1,37.2,37.09,37.2,84400.0,25.179,25.2469,25.1722,25.2469,84400.0
2014-07-21 14:30:00,37.2,37.24,37.18,37.22,108200.0,25.2469,25.274,25.2333,25.2604,108200.0
2014-07-21 15:00:00,37.21,37.33,37.21,37.27,174000.0,25.2537,25.3351,25.2537,25.2944,174000.0
2014-07-21 15:30:00,37.26,37.27,37.17,37.18,362300.0,25.2876,25.2944,25.2265,25.2333,362300.0
2014-07-22 09:30:00,37.28,37.41,37.14,37.21,173200.0,25.3012,25.3894,25.2061,25.2537,173200.0
2014-07-22 10:00:00,37.22,37.22,37.05,37.1,154600.0,25.2604,25.2604,25.1451,25.179,154600.0
2014-07-22 10:30:00,37.1,37.18,37.07,37.12,109300.0,25.179,25.2333,25.1586,25.1926,109300.0
2014-07-22 11:00:00,37.12,37.18,37.11,37.18,94300.0,25.1926,25.2333,25.1858,25.2333,94300.0
2014-07-22 11:30:00,37.18,37.3,37.18,37.25,103400.0,25.2333,25.3147,25.2333,25.2808,103400.0
2014-07-22 12:00:00,37.25,37.29,37.25,37.27,62100.0,25.2808,25.3079,25.2808,25.2944,62100.0
2014-07-22 12:30:00,37.27,37.28,37.23,37.23,112000.0,25.2944,25.3012,25.2672,25.2672,112000.0
2014-07-22 13:00:00,37.24,37.28,37.23,37.27,118700.0,25.274,25.3012,25.2672,25.2944,118700.0
2014-07-22 13:30:00,37.26,37.3,37.23,37.29,112000.0,25.2876,25.3147,25.2672,25.3079,112000.0
2014-07-22 14:00:00,37.29,37.34,37.27,37.32,111700.0,25.3079,25.3419,25.2944,25.3283,111700.0
2014-07-22 14:30:00,37.32,37.32,37.2,37.2,135100.0,25.3283,25.3283,25.2469,25.2469,135100.0
2014-07-22 15:00:00,37.21,37.23,37.19,37.19,115100.0,25.2537,25.2672,25.2401,25.2401,115100.0
2014-07-22 15:30:00,37.2,37.24,37.17,37.17,338800.0,25.2469,25.274,25.2265,25.2265,338800.0
2014-07-23 09:30:00,37.18,37.25,37.07,37.09,150700.0,25.2333,25.2808,25.1586,25.1722,150700.0
2014-07-23 10:00:00,37.1,37.13,37.02,37.04,83100.0,25.179,25.1994,25.1247,25.1383,83100.0
2014-07-23 10:30:00,37.04,37.05,37.0,37.04,87200.0,25.1383,25.1451,25.1111,25.1383,87200.0
2014-07-23 11:00:00,37.03,37.15,37.02,37.13,75300.0,25.1315,25.2129,25.1247,25.1994,75300.0
2014-07-23 11:30:00,37.13,37.16,37.09,37.16,45400.0,25.1994,25.2197,25.1722,25.2197,45400.0
2014-07-23 12:00:00,37.16,37.21,37.13,37.17,144000.0,25.2197,25.2537,25.1994,25.2265,144000.0
2014-07-23 12:30:00,37.16,37.17,37.12,37.13,94700.0,25.2197,25.2265,25.1926,25.1994,94700.0
2014-07-23 13:00:00,37.14,37.21,37.13,37.19,55000.0,25.2061,25.2537,25.1994,25.2401,55000.0
2014-07-23 13:30:00,37.19,37.24,37.18,37.24,93300.0,25.2401,25.274,25.2333,25.274,93300.0
2014-07-23 14:00:00,37.24,37.24,37.16,37.16,337300.0,25.274,25.274,25.2197,25.2197,337300.0
2014-07-23 14:30:00,37.16,37.17,37.06,37.06,247900.0,25.2197,25.2265,25.1519,25.1519,247900.0
2014-07-23 15:00:00,37.06,37.07,37.02,37.05,295300.0,25.1519,25.1586,25.1247,25.1451,295300.0
2014-07-23 15:30:00,37.05,37.08,37.02,37.03,561700.0,25.1451,25.1654,25.1247,25.1315,561700.0
2014-07-24 09:30:00,37.25,37.25,36.89,36.89,208800.0,25.2808,25.2808,25.0365,25.0365,208800.0
2014-07-24 10:00:00,36.89,37.15,36.88,37.14,147400.0,25.0365,25.2129,25.0297,25.2061,147400.0
2014-07-24 10:30:00,37.14,37.31,37.14,37.3,100900.0,25.2061,25.3215,25.2061,25.3147,100900.0
2014-07-24 11:00:00,37.29,37.35,37.26,37.3,116200.0,25.3079,25.3487,25.2876,25.3147,116200.0
2014-07-24 11:30:00,37.3,37.3,37.2,37.2,59900.0,25.3147,25.3147,25.2469,25.2469,59900.0
2014-07-24 12:00:00,37.19,37.21,37.13,37.2,44400.0,25.2401,25.2537,25.1994,25.2469,44400.0
2014-07-24 12:30:00,37.19,37.21,37.16,37.2,37600.0,25.2401,25.2537,25.2197,25.2469,37600.0
2014-07-24 13:00:00,37.19,37.23,37.18,37.22,53800.0,25.2401,25.2672,25.2333,25.2604,53800.0
2014-07-24 13:30:00,37.22,37.23,37.17,37.22,55000.0,25.2604,25.2672,25.2265,25.2604,55000.0
2014-07-24 14:00:00,37.22,37.26,37.21,37.24,56800.0,25.2604,25.2876,25.2537,25.274,56800.0
2014-07-24 14:30:00,37.24,37.29,37.24,37.25,76000.0,25.274,25.3079,25.274,25.2808,76000.0
2014-07-24 15:00:00,37.24,37.3,37.22,37.29,103500.0,25.274,25.3147,25.2604,25.3079,103500.0
2014-07-24 15:30:00,37.3,37.32,37.28,37.3,285800.0,25.3147,25.3283,25.3012,25.3147,285800.0
2014-07-25 09:30:00,37.22,37.47,37.18,37.25,99700.0,25.2604,25.4301,25.2333,25.2808,99700.0
2014-07-25 10:00:00,37.25,37.33,37.17,37.27,90800.0,25.2808,25.3351,25.2265,25.2944,90800.0
2014-07-25 10:30:00,37.26,37.29,37.21,37.21,57000.0,25.2876,25.3079,25.2537,25.2537,57000.0
2014-07-25 11:00:00,37.21,37.21,37.06,37.07,49600.0,25.2537,25.2537,25.1519,25.1586,49600.0
2014-07-25 11:30:00,37.07,37.16,37.04,37.12,107000.0,25.1586,25.2197,25.1383,25.1926,107000.0
2014-07-25 12:00:00,37.12,37.13,37.08,37.1,68200.0,25.1926,25.1994,25.1654,25.179,68200.0
2014-07-25 12:30:00,37.1,37.11,37.06,37.11,51700.0,25.179,25.1858,25.1519,25.1858,51700.0
2014-07-25 13:00:00,37.1,37.11,37.04,37.06,59700.0,25.179,25.1858,25.1383,25.1519,59700.0
2014-07-25 13:30:00,37.06,37.08,37.0,37.0,54100.0,25.1519,25.1654,25.1111,25.1111,54100.0
2014-07-25 14:00:00,37.0,37.03,36.99,37.02,60700.0,25.1111,25.1315,25.1043,25.1247,60700.0
2014-07-25 14:30:00,37.02,37.06,37.01,37.04,49900.0,25.1247,25.1519,25.1179,25.1383,49900.0
2014-07-25 15:00:00,37.04,37.04,36.97,36.97,71600.0,25.1383,25.1383,25.0908,25.0908,71600.0
2014-07-25 15:30:00,36.98,36.98,36.92,36.95,255800.0,25.0976,25.0976,25.0568,25.0772,255800.0
2014-07-28 09:30:00,36.96,37.48,36.93,37.47,240200.0,25.084,25.4369,25.0636,25.4301,240200.0
2014-07-28 10:00:00,37.48,37.67,37.38,37.67,274100.0,25.4369,25.5658,25.369,25.5658,274100.0
2014-07-28 10:30:00,37.68,37.79,37.6,37.79,195400.0,25.5726,25.6473,25.5183,25.6473,195400.0
2014-07-28 11:00:00,37.79,37.89,37.74,37.87,216100.0,25.6473,25.7152,25.6134,25.7016,216100.0
2014-07-28 11:30:00,37.87,37.91,37.78,37.78,170000.0,25.7016,25.7287,25.6405,25.6405,170000.0
2014-07-28 12:00:00,37.78,37.79,37.7,37.74,101100.0,25.6405,25.6473,25.5862,25.6134,101100.0
2014-07-28 12:30:00,37.74,37.76,37.7,37.74,100900.0,25.6134,25.6269,25.5862,25.6134,100900.0
2014-07-28 13:00:00,37.75,37.77,37.71,37.74,91000.0,25.6201,25.6337,25.593,25.6134,91000.0
2014-07-28 13:30:00,37.74,37.77,37.72,37.75,103700.0,25.6134,25.6337,25.5998,25.6201,103700.0
2014-07-28 14:00:00,37.75,37.8,37.74,37.8,91600.0,25.6201,25.6541,25.6134,25.6541,91600.0
2014-07-28 14:30:00,37.8,37.9,37.75,37.9,213300.0,25.6541,25.7219,25.6201,25.7219,213300.0
2014-07-28 15:00:00,37.9,37.9,37.81,37.82,154300.0,25.7219,25.7219,25.6609,25.6676,154300.0
2014-07-28 15:30:00,37.82,37.83,37.72,37.8,568900.0,25.6676,25.6744,25.5998,25.6541,568900.0
2014-07-29 09:30:00,37.63,37.87,37.23,37.48,248500.0,25.5387,25.7016,25.2672,25.4369,248500.0
2014-07-29 10:00:00,37.48,37.56,37.32,37.32,252400.0,25.4369,25.4912,25.3283,25.3283,252400.0
2014-07-29 10:30:00,37.32,37.39,37.29,37.35,210900.0,25.3283,25.3758,25.3079,25.3487,210900.0
2014-07-29 11:00:00,37.36,37.37,37.24,37.25,143100.0,25.3555,25.3622,25.274,25.2808,143100.0
2014-07-29 11:30:00,37.25,37.25,37.06,37.18,173000.0,25.2808,25.2808,25.1519,25.2333,173000.0
2014-07-29 12:00:00,37.19,37.47,37.19,37.46,197600.0,25.2401,25.4301,25.2401,25.4233,197600.0
2014-07-29 12:30:00,37.46,37.5,37.39,37.5,209100.0,25.4233,25.4505,25.3758,25.4505,209100.0
2014-07-29 13:00:00,37.49,37.56,37.46,37.51,127900.0,25.4437,25.4912,25.4233,25.4573,127900.0
2014-07-29 13:30:00,37.51,37.52,37.38,37.42,122200.0,25.4573,25.464,25.369,25.3962,122200.0
2014-07-29 14:00:00,37.42,37.45,37.37,37.38,87800.0,25.3962,25.4165,25.3622,25.369,87800.0
2014-07-29 14:30:00,37.37,37.38,37.29,37.3,103100.0,25.3622,25.369,25.3079,25.3147,103100.0
2014-07-29 15:00:00,37.3,37.31,37.19,37.23,233000.0,25.3147,25.3215,25.2401,25.2672,233000.0
2014-07-29 15:30:00,37.23,37.23,37.06,37.07,580100.0,25.2672,25.2672,25.1519,25.1586,580100.0
2014-07-30 09:30:00,37.14,37.19,36.4,36.99,282600.0,25.2061,25.2401,24.7039,25.1043,282600.0
2014-07-30 10:00:00,36.98,37.0,36.72,36.72,132800.0,25.0976,25.1111,24.9211,24.9211,132800.0
2014-07-30 10:30:00,36.73,36.74,36.58,36.6,179200.0,24.9279,24.9347,24.8261,24.8397,179200.0
2014-07-30 11:00:00,36.6,36.63,36.49,36.5,109500.0,24.8397,24.86,24.765,24.7718,109500.0
2014-07-30 11:30:00,36.5,36.59,36.43,36.44,114600.0,24.7718,24.8329,24.7243,24.7311,114600.0
2014-07-30 12:00:00,36.44,36.48,36.33,36.36,142400.0,24.7311,24.7582,24.6564,24.6768,142400.0
2014-07-30 12:30:00,36.37,36.39,36.16,36.16,113700.0,24.6836,24.6971,24.541,24.541,113700.0
2014-07-30 13:00:00,36.17,36.24,36.08,36.16,206700.0,24.5478,24.5953,24.4867,24.541,206700.0
2014-07-30 13:30:00,36.16,36.22,36.03,36.05,573500.0,24.541,24.5818,24.4528,24.4664,573500.0
2014-07-30 14:00:00,36.05,36.48,36.04,36.48,402300.0,24.4664,24.7582,24.4596,24.7582,402300.0
2014-07-30 14:30:00,36.48,36.57,36.36,36.39,342500.0,24.7582,24.8193,24.6768,24.6971,342500.0
2014-07-30 15:00:00,36.38,36.4,36.22,36.23,232900.0,24.6904,24.7039,24.5818,24.5885,232900.0
2014-07-30 15:30:00,36.23,36.25,36.08,36.09,608600.0,24.5885,24.6021,24.4867,24.4935,608600.0
2014-07-31 09:30:00,35.85,35.86,35.5,35.78,363900.0,24.3307,24.3374,24.0931,24.2831,363900.0
2014-07-31 10:00:00,35.78,35.9,35.71,35.8,361300.0,24.2831,24.3646,24.2356,24.2967,361300.0
2014-07-31 10:30:00,35.79,35.83,35.69,35.7,330300.0,24.2899,24.3171,24.2221,24.2288,330300.0
2014-07-31 11:00:00,35.71,35.72,35.57,35.57,201000.0,24.2356,24.2424,24.1406,24.1406,201000.0
2014-07-31 11:30:00,35.56,35.76,35.56,35.59,320500.0,24.1338,24.2696,24.1338,24.1542,320500.0
2014-07-31 12:00:00,35.59,35.64,35.45,35.46,200300.0,24.1542,24.1881,24.0592,24.066,200300.0
2014-07-31 12:30:00,35.47,35.51,35.38,35.38,143000.0,24.0728,24.0999,24.0117,24.0117,143000.0
2014-07-31 13:00:00,35.38,35.45,35.35,35.41,218200.0,24.0117,24.0592,23.9913,24.032,218200.0
2014-07-31 13:30:00,35.41,35.42,35.28,35.35,178300.0,24.032,24.0388,23.9438,23.9913,178300.0
2014-07-31 14:00:00,35.36,35.54,35.36,35.54,171100.0,23.9981,24.1203,23.9981,24.1203,171100.0
2014-07-31 14:30:00,35.54,35.55,35.3,35.34,192100.0,24.1203,24.127,23.9574,23.9845,192100.0
2014-07-31 15:00:00,35.34,35.42,35.26,35.26,241300.0,23.9845,24.0388,23.9302,23.9302,241300.0
2014-07-31 15:30:00,35.25,35.27,35.11,35.17,1072600.0,23.9234,23.937,23.8284,23.8691,1072600.0
2014-08-01 09:30:00,35.19,35.61,35.18,35.33,412900.0,23.8827,24.1678,23.8759,23.9777,412900.0
2014-08-01 10:00:00,35.34,35.58,35.32,35.55,293700.0,23.9845,24.1474,23.971,24.127,293700.0
2014-08-01 10:30:00,35.55,35.62,35.44,35.48,199800.0,24.127,24.1746,24.0524,24.0795,199800.0
2014-08-01 11:00:00,35.48,35.53,35.4,35.51,190400.0,24.0795,24.1135,24.0252,24.0999,190400.0
2014-08-01 11:30:00,35.51,35.51,35.35,35.4,155200.0,24.0999,24.0999,23.9913,24.0252,155200.0
2014-08-01 12:00:00,35.41,35.44,35.35,35.4,163700.0,24.032,24.0524,23.9913,24.0252,163700.0
2014-08-01 12:30:00,35.4,35.56,35.37,35.54,148200.0,24.0252,24.1338,24.0049,24.1203,148200.0
2014-08-01 13:00:00,35.54,35.58,35.49,35.58,154000.0,24.1203,24.1474,24.0863,24.1474,154000.0
2014-08-01 13:30:00,35.58,35.67,35.57,35.66,130000.0,24.1474,24.2085,24.1406,24.2017,130000.0
2014-08-01 14:00:00,35.66,35.75,35.63,35.65,155500.0,24.2017,24.2628,24.1813,24.1949,155500.0
2014-08-01 14:30:00,35.66,35.79,35.64,35.72,208400.0,24.2017,24.2899,24.1881,24.2424,208400.0
2014-08-01 15:00:00,35.71,35.72,35.59,35.59,192100.0,24.2356,24.2424,24.1542,24.1542,192100.0
2014-08-01 15:30:00,35.6,35.63,35.48,35.5,668500.0,24.161,24.1813,24.0795,24.0931,668500.0
2014-08-04 09:30:00,35.49,35.52,34.59,34.96,651200.0,24.0863,24.1067,23.4755,23.7266,651200.0
2014-08-04 10:00:00,34.95,35.11,34.91,34.99,253900.0,23.7198,23.8284,23.6927,23.747,253900.0
2014-08-04 10:30:00,34.99,35.2,34.98,35.09,238100.0,23.747,23.8895,23.7402,23.8149,238100.0
2014-08-04 11:00:00,35.09,35.25,34.98,34.99,248700.0,23.8149,23.9234,23.7402,23.747,248700.0
2014-08-04 11:30:00,34.98,35.01,34.71,34.75,314700.0,23.7402,23.7606,23.557,23.5841,314700.0
2014-08-04 12:00:00,34.75,34.78,34.57,34.69,242300.0,23.5841,23.6045,23.4619,23.5434,242300.0
2014-08-04 12:30:00,34.69,34.71,34.5,34.62,223900.0,23.5434,23.557,23.4144,23.4959,223900.0
2014-08-04 13:00:00,34.62,34.95,34.62,34.89,197600.0,23.4959,23.7198,23.4959,23.6791,197600.0
2014-08-04 13:30:00,34.89,35.01,34.89,34.95,189900.0,23.6791,23.7606,23.6791,23.7198,189900.0
2014-08-04 14:00:00,34.96,34.98,34.84,34.95,351600.0,23.7266,23.7402,23.6452,23.7198,351600.0
2014-08-04 14:30:00,34.95,35.11,34.95,35.08,255000.0,23.7198,23.8284,23.7198,23.8081,255000.0
2014-08-04 15:00:00,35.08,35.16,35.05,35.1,467100.0,23.8081,23.8624,23.7877,23.8216,467100.0
2014-08-04 15:30:00,35.11,35.33,35.11,35.3,1221400.0,23.8284,23.9777,23.8284,23.9574,1221400.0
2014-08-05 09:30:00,35.3,35.42,35.12,35.34,409000.0,23.9574,24.0388,23.8352,23.9845,409000.0
2014-08-05 10:00:00,35.34,35.38,35.22,35.23,583200.0,23.9845,24.0117,23.9031,23.9099,583200.0
2014-08-05 10:30:00,35.23,35.35,35.18,35.22,298000.0,23.9099,23.9913,23.8759,23.9031,298000.0
2014-08-05 11:00:00,35.23,35.28,35.2,35.23,235800.0,23.9099,23.9438,23.8895,23.9099,235800.0
2014-08-05 11:30:00,35.23,35.35,35.23,35.33,265400.0,23.9099,23.9913,23.9099,23.9777,265400.0
2014-08-05 12:00:00,35.33,35.37,35.31,35.32,260600.0,23.9777,24.0049,23.9642,23.971,260600.0
2014-08-05 12:30:00,35.31,35.31,35.09,35.14,301000.0,23.9642,23.9642,23.8149,23.8488,301000.0
2014-08-05 13:00:00,35.14,35.19,35.09,35.12,198100.0,23.8488,23.8827,23.8149,23.8352,198100.0
2014-08-05 13:30:00,35.11,35.11,34.83,34.86,369100.0,23.8284,23.8284,23.6384,23.6588,369100.0
2014-08-05 14:00:00,34.86,34.88,34.7,34.73,294100.0,23.6588,23.6723,23.5502,23.5705,294100.0
2014-08-05 14:30:00,34.72,34.81,34.65,34.66,199300.0,23.5637,23.6248,23.5162,23.523,199300.0
2014-08-05 15:00:00,34.66,34.73,34.54,34.7,249800.0,23.523,23.5705,23.4416,23.5502,249800.0
2014-08-05 15:30:00,34.69,34.76,34.65,34.69,536900.0,23.5434,23.5909,23.5162,23.5434,536900.0
2014-08-06 09:30:00,34.53,34.57,34.26,34.44,480600.0,23.4348,23.4619,23.2516,23.3737,480600.0
2014-08-06 10:00:00,34.46,34.51,34.26,34.3,417300.0,23.3873,23.4212,23.2516,23.2787,417300.0
2014-08-06 10:30:00,34.3,34.36,34.14,34.36,455000.0,23.2787,23.3194,23.1701,23.3194,455000.0
2014-08-06 11:00:00,34.37,34.43,34.17,34.18,253300.0,23.3262,23.3669,23.1905,23.1973,253300.0
2014-08-06 11:30:00,34.18,34.36,34.17,34.27,258800.0,23.1973,23.3194,23.1905,23.2583,258800.0
2014-08-06 12:00:00,34.27,34.36,34.12,34.15,195200.0,23.2583,23.3194,23.1565,23.1769,195200.0
2014-08-06 12:30:00,34.15,34.36,34.14,34.32,312400.0,23.1769,23.3194,23.1701,23.2923,312400.0
2014-08-06 13:00:00,34.32,34.37,34.25,34.27,191100.0,23.2923,23.3262,23.2448,23.2583,191100.0
2014-08-06 13:30:00,34.28,34.3,34.14,34.19,197500.0,23.2651,23.2787,23.1701,23.204,197500.0
2014-08-06 14:00:00,34.18,34.24,34.1,34.11,210300.0,23.1973,23.238,23.143,23.1497,210300.0
2014-08-06 14:30:00,34.11,34.22,34.05,34.17,222800.0,23.1497,23.2244,23.109,23.1905,222800.0
2014-08-06 15:00:00,34.16,34.24,34.14,34.19,693300.0,23.1837,23.238,23.1701,23.204,693300.0
2014-08-06 15:30:00,34.18,34.22,34.14,34.16,1013300.0,23.1973,23.2244,23.1701,23.1837,1013300.0
2014-08-07 09:30:00,34.36,34.75,34.34,34.64,316400.0,23.3194,23.5841,23.3058,23.5094,316400.0
2014-08-07 10:00:00,34.65,34.81,34.61,34.75,287400.0,23.5162,23.6248,23.4891,23.5841,287400.0
2014-08-07 10:30:00,34.75,34.77,34.65,34.66,217300.0,23.5841,23.5977,23.5162,23.523,217300.0
2014-08-07 11:00:00,34.67,34.68,34.46,34.47,176100.0,23.5298,23.5366,23.3873,23.3941,176100.0
2014-08-07 11:30:00,34.47,34.5,34.34,34.39,183700.0,23.3941,23.4144,23.3058,23.3398,183700.0
2014-08-07 12:00:00,34.38,34.51,34.35,34.48,343800.0,23.333,23.4212,23.3126,23.4009,343800.0
2014-08-07 12:30:00,34.48,34.57,34.42,34.56,287800.0,23.4009,23.4619,23.3601,23.4552,287800.0
2014-08-07 13:00:00,34.56,34.66,34.55,34.65,104300.0,23.4552,23.523,23.4484,23.5162,104300.0
2014-08-07 13:30:00,34.66,34.73,34.66,34.7,117300.0,23.523,23.5705,23.523,23.5502,117300.0
2014-08-07 14:00:00,34.7,34.71,34.63,34.64,100300.0,23.5502,23.557,23.5027,23.5094,100300.0
2014-08-07 14:30:00,34.64,34.65,34.54,34.55,121400.0,23.5094,23.5162,23.4416,23.4484,121400.0
2014-08-07 15:00:00,34.55,34.63,34.54,34.61,287700.0,23.4484,23.5027,23.4416,23.4891,287700.0
2014-08-07 15:30:00,34.61,34.74,34.6,34.7,596700.0,23.4891,23.5773,23.4823,23.5502,596700.0
2014-08-08 09:30:00,34.76,35.11,34.76,35.04,267300.0,23.5909,23.8284,23.5909,23.7809,267300.0
2014-08-08 10:00:00,35.04,35.08,34.96,35.02,189600.0,23.7809,23.8081,23.7266,23.7673,189600.0
2014-08-08 10:30:00,35.01,35.16,34.99,35.13,388600.0,23.7606,23.8624,23.747,23.842,388600.0
2014-08-08 11:00:00,35.13,35.24,35.1,35.16,266200.0,23.842,23.9167,23.8216,23.8624,266200.0
2014-08-08 11:30:00,35.17,35.29,35.16,35.22,126600.0,23.8691,23.9506,23.8624,23.9031,126600.0
2014-08-08 12:00:00,35.21,35.27,35.16,35.22,159700.0,23.8963,23.937,23.8624,23.9031,159700.0
2014-08-08 12:30:00,35.21,35.29,35.21,35.26,138900.0,23.8963,23.9506,23.8963,23.9302,138900.0
2014-08-08 13:00:00,35.25,35.54,35.23,35.47,669500.0,23.9234,24.1203,23.9099,24.0728,669500.0
2014-08-08 13:30:00,35.47,35.48,35.29,35.39,448400.0,24.0728,24.0795,23.9506,24.0185,448400.0
2014-08-08 14:00:00,35.39,35.45,35.34,35.45,152800.0,24.0185,24.0592,23.9845,24.0592,152800.0
2014-08-08 14:30:00,35.44,35.45,35.33,35.35,165700.0,24.0524,24.0592,23.9777,23.9913,165700.0
2014-08-08 15:00:00,35.35,35.5,35.34,35.5,217700.0,23.9913,24.0931,23.9845,24.0931,217700.0
2014-08-08 15:30:00,35.49,35.56,35.46,35.53,469900.0,24.0863,24.1338,24.066,24.1135,469900.0
2014-08-11 09:30:00,35.57,35.8,35.41,35.77,254400.0,24.1406,24.2967,24.032,24.2764,254400.0
2014-08-11 10:00:00,35.77,35.77,35.5,35.59,249800.0,24.2764,24.2764,24.0931,24.1542,249800.0
2014-08-11 10:30:00,35.59,35.73,35.52,35.67,169600.0,24.1542,24.2492,24.1067,24.2085,169600.0
2014-08-11 11:00:00,35.66,35.72,35.6,35.67,151700.0,24.2017,24.2424,24.161,24.2085,151700.0
2014-08-11 11:30:00,35.67,35.77,35.59,35.61,157000.0,24.2085,24.2764,24.1542,24.1678,157000.0
2014-08-11 12:00:00,35.62,35.62,35.53,35.61,137500.0,24.1746,24.1746,24.1135,24.1678,137500.0
2014-08-11 12:30:00,35.61,35.61,35.53,35.58,173700.0,24.1678,24.1678,24.1135,24.1474,173700.0
2014-08-11 13:00:00,35.58,35.61,35.54,35.59,111800.0,24.1474,24.1678,24.1203,24.1542,111800.0
2014-08-11 13:30:00,35.59,35.61,35.54,35.55,211800.0,24.1542,24.1678,24.1203,24.127,211800.0
2014-08-11 14:00:00,35.54,35.56,35.48,35.55,152700.0,24.1203,24.1338,24.0795,24.127,152700.0
2014-08-11 14:30:00,35.54,35.55,35.45,35.45,200400.0,24.1203,24.127,24.0592,24.0592,200400.0
2014-08-11 15:00:00,35.45,35.55,35.45,35.49,186400.0,24.0592,24.127,24.0592,24.0863,186400.0
2014-08-11 15:30:00,35.49,35.53,35.44,35.52,425700.0,24.0863,24.1135,24.0524,24.1067,425700.0
2014-08-12 09:30:00,35.44,35.68,35.34,35.57,301400.0,24.0524,24.2153,23.9845,24.1406,301400.0
2014-08-12 10:00:00,35.56,35.64,35.48,35.63,197100.0,24.1338,24.1881,24.0795,24.1813,197100.0
2014-08-12 10:30:00,35.64,35.64,35.44,35.47,81600.0,24.1881,24.1881,24.0524,24.0728,81600.0
2014-08-12 11:00:00,35.46,35.48,35.42,35.47,120500.0,24.066,24.0795,24.0388,24.0728,120500.0
2014-08-12 11:30:00,35.48,35.54,35.46,35.47,62900.0,24.0795,24.1203,24.066,24.0728,62900.0
2014-08-12 12:00:00,35.47,35.51,35.45,35.48,56300.0,24.0728,24.0999,24.0592,24.0795,56300.0
2014-08-12 12:30:00,35.48,35.6,35.48,35.6,53600.0,24.0795,24.161,24.0795,24.161,53600.0
2014-08-12 13:00:00,35.59,35.62,35.55,35.56,54300.0,24.1542,24.1746,24.127,24.1338,54300.0
2014-08-12 13:30:00,35.55,35.55,35.47,35.52,65000.0,24.127,24.127,24.0728,24.1067,65000.0
2014-08-12 14:00:00,35.52,35.55,35.49,35.5,74400.0,24.1067,24.127,24.0863,24.0931,74400.0
2014-08-12 14:30:00,35.5,35.54,35.42,35.43,109600.0,24.0931,24.1203,24.0388,24.0456,109600.0
2014-08-12 15:00:00,35.43,35.47,35.42,35.44,150100.0,24.0456,24.0728,24.0388,24.0524,150100.0
2014-08-12 15:30:00,35.44,35.53,35.42,35.52,405300.0,24.0524,24.1135,24.0388,24.1067,405300.0
2014-08-13 09:30:00,35.52,35.7,35.49,35.57,149100.0,24.1067,24.2288,24.0863,24.1406,149100.0
2014-08-13 10:00:00,35.57,35.61,35.43,35.47,246500.0,24.1406,24.1678,24.0456,24.0728,246500.0
2014-08-13 10:30:00,35.49,35.53,35.42,35.47,157100.0,24.0863,24.1135,24.0388,24.0728,157100.0
2014-08-13 11:00:00,35.48,35.71,35.48,35.67,195100.0,24.0795,24.2356,24.0795,24.2085,195100.0
2014-08-13 11:30:00,35.67,35.7,35.61,35.64,68500.0,24.2085,24.2288,24.1678,24.1881,68500.0
2014-08-13 12:00:00,35.64,35.72,35.62,35.67,136400.0,24.1881,24.2424,24.1746,24.2085,136400.0
2014-08-13 12:30:00,35.67,35.68,35.57,35.59,82800.0,24.2085,24.2153,24.1406,24.1542,82800.0
2014-08-13 13:00:00,35.59,35.59,35.5,35.51,106500.0,24.1542,24.1542,24.0931,24.0999,106500.0
2014-08-13 13:30:00,35.52,35.55,35.48,35.48,174000.0,24.1067,24.127,24.0795,24.0795,174000.0
2014-08-13 14:00:00,35.49,35.49,35.27,35.3,196800.0,24.0863,24.0863,23.937,23.9574,196800.0
2014-08-13 14:30:00,35.29,35.33,35.27,35.27,212200.0,23.9506,23.9777,23.937,23.937,212200.0
2014-08-13 15:00:00,35.27,35.31,35.24,35.3,270300.0,23.937,23.9642,23.9167,23.9574,270300.0
2014-08-13 15:30:00,35.29,35.33,35.26,35.28,696300.0,23.9506,23.9777,23.9302,23.9438,696300.0
2014-08-14 09:30:00,35.36,35.47,35.33,35.45,92500.0,23.9981,24.0728,23.9777,24.0592,92500.0
2014-08-14 10:00:00,35.44,35.51,35.43,35.47,109800.0,24.0524,24.0999,24.0456,24.0728,109800.0
2014-08-14 10:30:00,35.47,35.6,35.43,35.45,212000.0,24.0728,24.161,24.0456,24.0592,212000.0
2014-08-14 11:00:00,35.45,35.59,35.43,35.58,124000.0,24.0592,24.1542,24.0456,24.1474,124000.0
2014-08-14 11:30:00,35.58,35.59,35.52,35.58,86100.0,24.1474,24.1542,24.1067,24.1474,86100.0
2014-08-14 12:00:00,35.58,35.59,35.49,35.51,54700.0,24.1474,24.1542,24.0863,24.0999,54700.0
2014-08-14 12:30:00,35.51,35.58,35.48,35.56,208300.0,24.0999,24.1474,24.0795,24.1338,208300.0
2014-08-14 13:00:00,35.56,35.68,35.55,35.62,123300.0,24.1338,24.2153,24.127,24.1746,123300.0
2014-08-14 13:30:00,35.61,35.62,35.5,35.5,107600.0,24.1678,24.1746,24.0931,24.0931,107600.0
2014-08-14 14:00:00,35.5,35.51,35.45,35.46,175000.0,24.0931,24.0999,24.0592,24.066,175000.0
2014-08-14 14:30:00,35.47,35.54,35.47,35.49,190100.0,24.0728,24.1203,24.0728,24.0863,190100.0
2014-08-14 15:00:00,35.49,35.54,35.47,35.47,146100.0,24.0863,24.1203,24.0728,24.0728,146100.0
2014-08-14 15:30:00,35.48,35.5,35.43,35.5,538100.0,24.0795,24.0931,24.0456,24.0931,538100.0
2014-08-15 09:30:00,35.53,35.9,35.51,35.61,396500.0,24.1135,24.3646,24.0999,24.1678,396500.0
2014-08-15 10:00:00,35.62,35.7,35.56,35.69,146500.0,24.1746,24.2288,24.1338,24.2221,146500.0
2014-08-15 10:30:00,35.69,35.75,35.36,35.52,342800.0,24.2221,24.2628,23.9981,24.1067,342800.0
2014-08-15 11:00:00,35.51,35.55,35.41,35.41,133200.0,24.0999,24.127,24.032,24.032,133200.0
2014-08-15 11:30:00,35.41,35.5,35.29,35.36,133400.0,24.032,24.0931,23.9506,23.9981,133400.0
2014-08-15 12:00:00,35.36,35.47,35.34,35.47,127500.0,23.9981,24.0728,23.9845,24.0728,127500.0
2014-08-15 12:30:00,35.47,35.56,35.43,35.5,93200.0,24.0728,24.1338,24.0456,24.0931,93200.0
2014-08-15 13:00:00,35.49,35.59,35.43,35.59,68500.0,24.0863,24.1542,24.0456,24.1542,68500.0
2014-08-15 13:30:00,35.58,35.58,35.45,35.47,87500.0,24.1474,24.1474,24.0592,24.0728,87500.0
2014-08-15 14:00:00,35.46,35.63,35.46,35.62,93200.0,24.066,24.1813,24.066,24.1746,93200.0
2014-08-15 14:30:00,35.63,35.64,35.57,35.57,88700.0,24.1813,24.1881,24.1406,24.1406,88700.0
2014-08-15 15:00:00,35.57,35.6,35.5,35.52,166600.0,24.1406,24.161,24.0931,24.1067,166600.0
2014-08-15 15:30:00,35.52,35.64,35.51,35.54,852200.0,24.1067,24.1881,24.0999,24.1203,852200.0
2014-08-18 09:30:00,35.65,35.87,35.57,35.62,241200.0,24.1949,24.3442,24.1406,24.1746,241200.0
2014-08-18 10:00:00,35.62,35.69,35.52,35.57,110500.0,24.1746,24.2221,24.1067,24.1406,110500.0
2014-08-18 10:30:00,35.57,35.71,35.54,35.69,102700.0,24.1406,24.2356,24.1203,24.2221,102700.0
2014-08-18 11:00:00,35.68,35.74,35.63,35.71,138300.0,24.2153,24.256,24.1813,24.2356,138300.0
2014-08-18 11:30:00,35.71,35.76,35.64,35.69,112900.0,24.2356,24.2696,24.1881,24.2221,112900.0
2014-08-18 12:00:00,35.68,35.74,35.68,35.73,87600.0,24.2153,24.256,24.2153,24.2492,87600.0
2014-08-18 12:30:00,35.74,35.74,35.71,35.71,75800.0,24.256,24.256,24.2356,24.2356,75800.0
2014-08-18 13:00:00,35.71,35.73,35.61,35.62,102000.0,24.2356,24.2492,24.1678,24.1746,102000.0
2014-08-18 13:30:00,35.61,35.64,35.55,35.58,92700.0,24.1678,24.1881,24.127,24.1474,92700.0
2014-08-18 14:00:00,35.58,35.58,35.48,35.48,137900.0,24.1474,24.1474,24.0795,24.0795,137900.0
2014-08-18 14:30:00,35.47,35.48,35.38,35.39,178600.0,24.0728,24.0795,24.0117,24.0185,178600.0
2014-08-18 15:00:00,35.4,35.44,35.38,35.43,269000.0,24.0252,24.0524,24.0117,24.0456,269000.0
2014-08-18 15:30:00,35.43,35.45,35.39,35.44,498400.0,24.0456,24.0592,24.0185,24.0524,498400.0
2014-08-19 09:30:00,35.56,35.7,35.43,35.54,141000.0,24.1338,24.2288,24.0456,24.1203,141000.0
2014-08-19 10:00:00,35.53,35.66,35.51,35.59,200300.0,24.1135,24.2017,24.0999,24.1542,200300.0
2014-08-19 10:30:00,35.58,35.66,35.54,35.65,201600.0,24.1474,24.2017,24.1203,24.1949,201600.0
2014-08-19 11:00:00,35.65,35.73,35.64,35.73,143200.0,24.1949,24.2492,24.1881,24.2492,143200.0
2014-08-19 11:30:00,35.73,35.79,35.72,35.79,159500.0,24.2492,24.2899,24.2424,24.2899,159500.0
2014-08-19 12:00:00,35.79,35.84,35.76,35.82,219900.0,24.2899,24.3239,24.2696,24.3103,219900.0
2014-08-19 12:30:00,35.83,35.84,35.79,35.84,117700.0,24.3171,24.3239,24.2899,24.3239,117700.0
2014-08-19 13:00:00,35.83,35.9,35.83,35.9,159200.0,24.3171,24.3646,24.3171,24.3646,159200.0
2014-08-19 13:30:00,35.9,35.93,35.84,35.86,214200.0,24.3646,24.3849,24.3239,24.3374,214200.0
2014-08-19 14:00:00,35.86,35.91,35.85,35.91,145800.0,24.3374,24.3714,24.3307,24.3714,145800.0
2014-08-19 14:30:00,35.91,35.94,35.89,35.94,148500.0,24.3714,24.3917,24.3578,24.3917,148500.0
2014-08-19 15:00:00,35.93,35.94,35.87,35.88,208100.0,24.3849,24.3917,24.3442,24.351,208100.0
2014-08-19 15:30:00,35.88,36.03,35.87,36.0,467900.0,24.351,24.4528,24.3442,24.4325,467900.0
2014-08-20 09:30:00,36.13,36.14,35.91,36.01,176800.0,24.5207,24.5275,24.3714,24.4392,176800.0
2014-08-20 10:00:00,36.01,36.18,35.99,36.17,104800.0,24.4392,24.5546,24.4257,24.5478,104800.0
2014-08-20 10:30:00,36.18,36.2,36.04,36.11,129800.0,24.5546,24.5682,24.4596,24.5071,129800.0
2014-08-20 11:00:00,36.11,36.15,36.09,36.11,87800.0,24.5071,24.5343,24.4935,24.5071,87800.0
2014-08-20 11:30:00,36.12,36.14,36.09,36.12,124700.0,24.5139,24.5275,24.4935,24.5139,124700.0
2014-08-20 12:00:00,36.12,36.13,36.06,36.09,76000.0,24.5139,24.5207,24.4732,24.4935,76000.0
2014-08-20 12:30:00,36.08,36.1,36.04,36.06,38700.0,24.4867,24.5003,24.4596,24.4732,38700.0
2014-08-20 13:00:00,36.06,36.12,36.03,36.09,64900.0,24.4732,24.5139,24.4528,24.4935,64900.0
2014-08-20 13:30:00,36.08,36.11,36.04,36.05,49600.0,24.4867,24.5071,24.4596,24.4664,49600.0
2014-08-20 14:00:00,36.05,36.05,35.9,35.98,104500.0,24.4664,24.4664,24.3646,24.4189,104500.0
2014-08-20 14:30:00,35.97,36.14,35.97,36.13,97800.0,24.4121,24.5275,24.4121,24.5207,97800.0
2014-08-20 15:00:00,36.13,36.21,36.13,36.2,163700.0,24.5207,24.575,24.5207,24.5682,163700.0
2014-08-20 15:30:00,36.2,36.25,36.19,36.2,360600.0,24.5682,24.6021,24.5614,24.5682,360600.0
2014-08-21 09:30:00,36.24,36.47,36.2,36.43,415900.0,24.5953,24.7514,24.5682,24.7243,415900.0
2014-08-21 10:00:00,36.43,36.52,36.34,36.36,358200.0,24.7243,24.7854,24.6632,24.6768,358200.0
2014-08-21 10:30:00,36.35,36.55,36.24,36.55,195300.0,24.67,24.8057,24.5953,24.8057,195300.0
2014-08-21 11:00:00,36.55,36.57,36.42,36.43,254900.0,24.8057,24.8193,24.7175,24.7243,254900.0
2014-08-21 11:30:00,36.42,36.43,36.34,36.37,134100.0,24.7175,24.7243,24.6632,24.6836,134100.0
2014-08-21 12:00:00,36.37,36.46,36.33,36.37,136900.0,24.6836,24.7446,24.6564,24.6836,136900.0
2014-08-21 12:30:00,36.37,36.43,36.35,36.37,106200.0,24.6836,24.7243,24.67,24.6836,106200.0
2014-08-21 13:00:00,36.37,36.46,36.35,36.44,116900.0,24.6836,24.7446,24.67,24.7311,116900.0
2014-08-21 13:30:00,36.44,36.48,36.42,36.48,110600.0,24.7311,24.7582,24.7175,24.7582,110600.0
2014-08-21 14:00:00,36.48,36.49,36.42,36.45,103800.0,24.7582,24.765,24.7175,24.7379,103800.0
2014-08-21 14:30:00,36.45,36.45,36.36,36.41,161400.0,24.7379,24.7379,24.6768,24.7107,161400.0
2014-08-21 15:00:00,36.42,36.48,36.41,36.44,194100.0,24.7175,24.7582,24.7107,24.7311,194100.0
2014-08-21 15:30:00,36.45,36.46,36.38,36.45,429700.0,24.7379,24.7446,24.6904,24.7379,429700.0
2014-08-22 09:30:00,36.5,36.61,36.43,36.54,182700.0,24.7718,24.8464,24.7243,24.7989,182700.0
2014-08-22 10:00:00,36.54,36.58,36.22,36.23,215100.0,24.7989,24.8261,24.5818,24.5885,215100.0
2014-08-22 10:30:00,36.24,36.27,36.14,36.15,161800.0,24.5953,24.6157,24.5275,24.5343,161800.0
2014-08-22 11:00:00,36.15,36.22,36.08,36.22,134500.0,24.5343,24.5818,24.4867,24.5818,134500.0
2014-08-22 11:30:00,36.22,36.29,36.19,36.26,83500.0,24.5818,24.6293,24.5614,24.6089,83500.0
2014-08-22 12:00:00,36.27,36.4,36.23,36.38,89500.0,24.6157,24.7039,24.5885,24.6904,89500.0
2014-08-22 12:30:00,36.38,36.38,36.31,36.37,67800.0,24.6904,24.6904,24.6428,24.6836,67800.0
2014-08-22 13:00:00,36.37,36.41,36.36,36.4,68900.0,24.6836,24.7107,24.6768,24.7039,68900.0
2014-08-22 13:30:00,36.4,36.43,36.37,36.41,121900.0,24.7039,24.7243,24.6836,24.7107,121900.0
2014-08-22 14:00:00,36.41,36.5,36.38,36.43,141000.0,24.7107,24.7718,24.6904,24.7243,141000.0
2014-08-22 14:30:00,36.42,36.44,36.36,36.39,89300.0,24.7175,24.7311,24.6768,24.6971,89300.0
2014-08-22 15:00:00,36.39,36.5,36.36,36.48,162000.0,24.6971,24.7718,24.6768,24.7582,162000.0
2014-08-22 15:30:00,36.48,36.48,36.34,36.37,349000.0,24.7582,24.7582,24.6632,24.6836,349000.0
2014-08-25 09:30:00,36.48,36.62,36.42,36.62,117400.0,24.7582,24.8532,24.7175,24.8532,117400.0
2014-08-25 10:00:00,36.61,36.72,36.53,36.71,166100.0,24.8464,24.9211,24.7922,24.9143,166100.0
2014-08-25 10:30:00,36.7,36.78,36.69,36.78,183800.0,24.9075,24.9618,24.9007,24.9618,183800.0
2014-08-25 11:00:00,36.78,36.89,36.78,36.89,157000.0,24.9618,25.0365,24.9618,25.0365,157000.0
2014-08-25 11:30:00,36.89,36.89,36.8,36.82,111500.0,25.0365,25.0365,24.9754,24.989,111500.0
2014-08-25 12:00:00,36.82,36.86,36.8,36.85,79800.0,24.989,25.0161,24.9754,25.0093,79800.0
2014-08-25 12:30:00,36.84,36.87,36.72,36.73,115700.0,25.0025,25.0229,24.9211,24.9279,115700.0
2014-08-25 13:00:00,36.72,36.73,36.66,36.69,112200.0,24.9211,24.9279,24.8804,24.9007,112200.0
2014-08-25 13:30:00,36.69,36.73,36.66,36.73,100200.0,24.9007,24.9279,24.8804,24.9279,100200.0
2014-08-25 14:00:00,36.73,36.8,36.73,36.79,121500.0,24.9279,24.9754,24.9279,24.9686,121500.0
2014-08-25 14:30:00,36.8,36.81,36.77,36.8,128400.0,24.9754,24.9822,24.955,24.9754,128400.0
2014-08-25 15:00:00,36.8,36.81,36.7,36.7,211700.0,24.9754,24.9822,24.9075,24.9075,211700.0
2014-08-25 15:30:00,36.7,36.77,36.7,36.77,318600.0,24.9075,24.955,24.9075,24.955,318600.0
2014-08-26 09:30:00,36.78,37.0,36.71,36.9,195600.0,24.9618,25.1111,24.9143,25.0433,195600.0
2014-08-26 10:00:00,36.9,36.93,36.66,36.66,162300.0,25.0433,25.0636,24.8804,24.8804,162300.0
2014-08-26 10:30:00,36.66,36.74,36.61,36.64,146100.0,24.8804,24.9347,24.8464,24.8668,146100.0
2014-08-26 11:00:00,36.63,36.73,36.55,36.72,137300.0,24.86,24.9279,24.8057,24.9211,137300.0
2014-08-26 11:30:00,36.72,36.73,36.55,36.56,154100.0,24.9211,24.9279,24.8057,24.8125,154100.0
2014-08-26 12:00:00,36.56,36.58,36.54,36.56,98800.0,24.8125,24.8261,24.7989,24.8125,98800.0
2014-08-26 12:30:00,36.56,36.57,36.43,36.44,136200.0,24.8125,24.8193,24.7243,24.7311,136200.0
2014-08-26 13:00:00,36.44,36.52,36.4,36.52,111700.0,24.7311,24.7854,24.7039,24.7854,111700.0
2014-08-26 13:30:00,36.51,36.53,36.44,36.47,125200.0,24.7786,24.7922,24.7311,24.7514,125200.0
2014-08-26 14:00:00,36.47,36.47,36.3,36.34,149800.0,24.7514,24.7514,24.6361,24.6632,149800.0
2014-08-26 14:30:00,36.34,36.36,36.33,36.36,120500.0,24.6632,24.6768,24.6564,24.6768,120500.0
2014-08-26 15:00:00,36.36,36.36,36.3,36.3,158600.0,24.6768,24.6768,24.6361,24.6361,158600.0
2014-08-26 15:30:00,36.3,36.33,36.29,36.33,349900.0,24.6361,24.6564,24.6293,24.6564,349900.0
2014-08-27 09:30:00,36.38,36.63,36.36,36.47,248800.0,24.6904,24.86,24.6768,24.7514,248800.0
2014-08-27 10:00:00,36.46,36.57,36.45,36.48,213700.0,24.7446,24.8193,24.7379,24.7582,213700.0
2014-08-27 10:30:00,36.48,36.55,36.47,36.52,161400.0,24.7582,24.8057,24.7514,24.7854,161400.0
2014-08-27 11:00:00,36.52,36.59,36.48,36.58,86400.0,24.7854,24.8329,24.7582,24.8261,86400.0
2014-08-27 11:30:00,36.58,36.67,36.57,36.64,87400.0,24.8261,24.8872,24.8193,24.8668,87400.0
2014-08-27 12:00:00,36.64,36.68,36.63,36.64,74200.0,24.8668,24.894,24.86,24.8668,74200.0
2014-08-27 12:30:00,36.64,36.64,36.6,36.61,40600.0,24.8668,24.8668,24.8397,24.8464,40600.0
2014-08-27 13:00:00,36.61,36.62,36.56,36.57,57100.0,24.8464,24.8532,24.8125,24.8193,57100.0
2014-08-27 13:30:00,36.57,36.57,36.53,36.57,74500.0,24.8193,24.8193,24.7922,24.8193,74500.0
2014-08-27 14:00:00,36.58,36.61,36.56,36.59,75300.0,24.8261,24.8464,24.8125,24.8329,75300.0
2014-08-27 14:30:00,36.59,36.64,36.58,36.59,78700.0,24.8329,24.8668,24.8261,24.8329,78700.0
2014-08-27 15:00:00,36.6,36.67,36.58,36.66,111000.0,24.8397,24.8872,24.8261,24.8804,111000.0
2014-08-27 15:30:00,36.67,36.88,36.66,36.83,606000.0,24.8872,25.0297,24.8804,24.9958,606000.0
2014-08-28 09:30:00,36.7,37.02,36.67,36.94,150500.0,24.9075,25.1247,24.8872,25.0704,150500.0
2014-08-28 10:00:00,36.93,37.05,36.9,37.04,73200.0,25.0636,25.1451,25.0433,25.1383,73200.0
2014-08-28 10:30:00,37.04,37.05,36.85,36.87,88200.0,25.1383,25.1451,25.0093,25.0229,88200.0
2014-08-28 11:00:00,36.87,36.89,36.8,36.82,60700.0,25.0229,25.0365,24.9754,24.989,60700.0
2014-08-28 11:30:00,36.82,36.83,36.77,36.81,48700.0,24.989,24.9958,24.955,24.9822,48700.0
2014-08-28 12:00:00,36.81,36.89,36.79,36.89,47600.0,24.9822,25.0365,24.9686,25.0365,47600.0
2014-08-28 12:30:00,36.89,36.89,36.85,36.89,60700.0,25.0365,25.0365,25.0093,25.0365,60700.0
2014-08-28 13:00:00,36.88,36.96,36.88,36.96,62900.0,25.0297,25.084,25.0297,25.084,62900.0
2014-08-28 13:30:00,36.97,36.99,36.95,36.97,97400.0,25.0908,25.1043,25.0772,25.0908,97400.0
2014-08-28 14:00:00,36.97,36.98,36.93,36.94,130300.0,25.0908,25.0976,25.0636,25.0704,130300.0
2014-08-28 14:30:00,36.94,36.99,36.94,36.95,147300.0,25.0704,25.1043,25.0704,25.0772,147300.0
2014-08-28 15:00:00,36.94,36.99,36.92,36.99,101800.0,25.0704,25.1043,25.0568,25.1043,101800.0
2014-08-28 15:30:00,36.98,37.02,36.97,37.02,231400.0,25.0976,25.1247,25.0908,25.1247,231400.0
2014-08-29 09:30:00,37.02,37.22,37.02,37.22,159800.0,25.1247,25.2604,25.1247,25.2604,159800.0
2014-08-29 10:00:00,37.21,37.22,36.96,36.96,138200.0,25.2537,25.2604,25.084,25.084,138200.0
2014-08-29 10:30:00,36.96,37.04,36.96,37.04,81200.0,25.084,25.1383,25.084,25.1383,81200.0
2014-08-29 11:00:00,37.04,37.19,37.03,37.18,68400.0,25.1383,25.2401,25.1315,25.2333,68400.0
2014-08-29 11:30:00,37.18,37.23,37.16,37.21,161400.0,25.2333,25.2672,25.2197,25.2537,161400.0
2014-08-29 12:00:00,37.21,37.25,37.19,37.2,83300.0,25.2537,25.2808,25.2401,25.2469,83300.0
2014-08-29 12:30:00,37.2,37.23,37.18,37.22,27000.0,25.2469,25.2672,25.2333,25.2604,27000.0
2014-08-29 13:00:00,37.21,37.27,37.19,37.27,261000.0,25.2537,25.2944,25.2401,25.2944,261000.0
2014-08-29 13:30:00,37.26,37.29,37.24,37.28,69900.0,25.2876,25.3079,25.274,25.3012,69900.0
2014-08-29 14:00:00,37.27,37.32,37.27,37.32,71500.0,25.2944,25.3283,25.2944,25.3283,71500.0
2014-08-29 14:30:00,37.32,37.32,37.23,37.25,93400.0,25.3283,25.3283,25.2672,25.2808,93400.0
2014-08-29 15:00:00,37.25,37.28,37.2,37.27,97600.0,25.2808,25.3012,25.2469,25.2944,97600.0
2014-08-29 15:30:00,37.28,37.41,37.26,37.38,378400.0,25.3012,25.3894,25.2876,25.369,378400.0
2014-09-02 09:30:00,37.28,37.36,37.04,37.06,373900.0,25.3012,25.3555,25.1383,25.1519,373900.0
2014-09-02 10:00:00,37.07,37.08,36.71,36.74,391500.0,25.1586,25.1654,24.9143,24.9347,391500.0
2014-09-02 10:30:00,36.74,36.87,36.73,36.79,275800.0,24.9347,25.0229,24.9279,24.9686,275800.0
2014-09-02 11:00:00,36.78,36.78,36.58,36.59,171700.0,24.9618,24.9618,24.8261,24.8329,171700.0
2014-09-02 11:30:00,36.58,36.6,36.47,36.48,139900.0,24.8261,24.8397,24.7514,24.7582,139900.0
2014-09-02 12:00:00,36.48,36.52,36.44,36.52,159500.0,24.7582,24.7854,24.7311,24.7854,159500.0
2014-09-02 12:30:00,36.52,36.52,36.45,36.46,171000.0,24.7854,24.7854,24.7379,24.7446,171000.0
2014-09-02 13:00:00,36.45,36.46,36.41,36.44,158400.0,24.7379,24.7446,24.7107,24.7311,158400.0
2014-09-02 13:30:00,36.44,36.48,36.43,36.45,193500.0,24.7311,24.7582,24.7243,24.7379,193500.0
2014-09-02 14:00:00,36.46,36.67,36.44,36.67,190800.0,24.7446,24.8872,24.7311,24.8872,190800.0
2014-09-02 14:30:00,36.68,36.74,36.63,36.65,241200.0,24.894,24.9347,24.86,24.8736,241200.0
2014-09-02 15:00:00,36.65,36.66,36.49,36.54,278800.0,24.8736,24.8804,24.765,24.7989,278800.0
2014-09-02 15:30:00,36.55,36.58,36.45,36.57,476800.0,24.8057,24.8261,24.7379,24.8193,476800.0
2014-09-03 09:30:00,36.27,36.47,36.04,36.4,295200.0,24.8648,25.0019,24.7071,24.9539,295200.0
2014-09-03 10:00:00,36.4,36.7,36.4,36.7,199700.0,24.9539,25.1596,24.9539,25.1596,199700.0
2014-09-03 10:30:00,36.71,36.72,36.61,36.72,233900.0,25.1665,25.1733,25.0979,25.1733,233900.0
2014-09-03 11:00:00,36.72,36.72,36.56,36.56,111500.0,25.1733,25.1733,25.0636,25.0636,111500.0
2014-09-03 11:30:00,36.57,36.67,36.56,36.57,187100.0,25.0705,25.139,25.0636,25.0705,187100.0
2014-09-03 12:00:00,36.58,36.7,36.56,36.68,115100.0,25.0773,25.1596,25.0636,25.1459,115100.0
2014-09-03 12:30:00,36.67,36.67,36.52,36.54,176300.0,25.139,25.139,25.0362,25.0499,176300.0
2014-09-03 13:00:00,36.53,36.58,36.53,36.53,139800.0,25.0431,25.0773,25.0431,25.0431,139800.0
2014-09-03 13:30:00,36.54,36.56,36.46,36.49,148300.0,25.0499,25.0636,24.9951,25.0156,148300.0
2014-09-03 14:00:00,36.48,36.51,36.47,36.48,127000.0,25.0088,25.0293,25.0019,25.0088,127000.0
2014-09-03 14:30:00,36.48,36.52,36.44,36.44,117000.0,25.0088,25.0362,24.9814,24.9814,117000.0
2014-09-03 15:00:00,36.44,36.56,36.43,36.54,146400.0,24.9814,25.0636,24.9745,25.0499,146400.0
2014-09-03 15:30:00,36.54,36.61,36.51,36.56,615200.0,25.0499,25.0979,25.0293,25.0636,615200.0
2014-09-04 09:30:00,36.49,36.68,36.46,36.48,185400.0,25.0156,25.1459,24.9951,25.0088,185400.0
2014-09-04 10:00:00,36.49,36.57,36.45,36.54,238900.0,25.0156,25.0705,24.9882,25.0499,238900.0
2014-09-04 10:30:00,36.54,36.68,36.53,36.65,115900.0,25.0499,25.1459,25.0431,25.1253,115900.0
2014-09-04 11:00:00,36.65,36.67,36.54,36.59,91100.0,25.1253,25.139,25.0499,25.0842,91100.0
2014-09-04 11:30:00,36.59,36.65,36.55,36.64,64000.0,25.0842,25.1253,25.0568,25.1185,64000.0
2014-09-04 12:00:00,36.64,36.7,36.63,36.68,73700.0,25.1185,25.1596,25.1116,25.1459,73700.0
2014-09-04 12:30:00,36.67,36.7,36.66,36.68,93000.0,25.139,25.1596,25.1322,25.1459,93000.0
2014-09-04 13:00:00,36.68,36.73,36.67,36.72,87800.0,25.1459,25.1802,25.139,25.1733,87800.0
2014-09-04 13:30:00,36.72,36.73,36.6,36.62,70700.0,25.1733,25.1802,25.091,25.1048,70700.0
2014-09-04 14:00:00,36.62,36.66,36.57,36.6,126700.0,25.1048,25.1322,25.0705,25.091,126700.0
2014-09-04 14:30:00,36.59,36.6,36.56,36.58,156300.0,25.0842,25.091,25.0636,25.0773,156300.0
2014-09-04 15:00:00,36.57,36.6,36.49,36.55,248300.0,25.0705,25.091,25.0156,25.0568,248300.0
2014-09-04 15:30:00,36.55,36.64,36.51,36.64,268800.0,25.0568,25.1185,25.0293,25.1185,268800.0
2014-09-05 09:30:00,36.7,36.95,36.62,36.92,135500.0,25.1596,25.331,25.1048,25.3104,135500.0
2014-09-05 10:00:00,36.91,37.02,36.88,36.94,101100.0,25.3036,25.379,25.283,25.3241,101100.0
2014-09-05 10:30:00,36.94,36.98,36.87,36.95,103000.0,25.3241,25.3516,25.2761,25.331,103000.0
2014-09-05 11:00:00,36.96,37.02,36.95,36.99,112700.0,25.3378,25.379,25.331,25.3584,112700.0
2014-09-05 11:30:00,36.99,37.05,36.95,37.02,62800.0,25.3584,25.3995,25.331,25.379,62800.0
2014-09-05 12:00:00,37.04,37.1,37.03,37.1,94900.0,25.3927,25.4338,25.3858,25.4338,94900.0
2014-09-05 12:30:00,37.09,37.14,37.09,37.12,52800.0,25.427,25.4612,25.427,25.4475,52800.0
2014-09-05 13:00:00,37.12,37.14,37.08,37.11,115700.0,25.4475,25.4612,25.4201,25.4407,115700.0
2014-09-05 13:30:00,37.12,37.12,37.08,37.1,118400.0,25.4475,25.4475,25.4201,25.4338,118400.0
2014-09-05 14:00:00,37.1,37.16,37.1,37.13,171800.0,25.4338,25.475,25.4338,25.4544,171800.0
2014-09-05 14:30:00,37.12,37.14,37.1,37.11,145500.0,25.4475,25.4612,25.4338,25.4407,145500.0
2014-09-05 15:00:00,37.11,37.15,37.1,37.14,153500.0,25.4407,25.4681,25.4338,25.4612,153500.0
2014-09-05 15:30:00,37.13,37.21,37.11,37.19,307500.0,25.4544,25.5092,25.4407,25.4955,307500.0
2014-09-08 09:30:00,37.23,37.23,36.88,37.07,280900.0,25.5229,25.5229,25.283,25.4133,280900.0
2014-09-08 10:00:00,37.08,37.14,36.97,36.98,239400.0,25.4201,25.4612,25.3447,25.3516,239400.0
2014-09-08 10:30:00,36.98,37.06,36.97,37.0,166300.0,25.3516,25.4064,25.3447,25.3653,166300.0
2014-09-08 11:00:00,36.99,37.13,36.95,37.1,132000.0,25.3584,25.4544,25.331,25.4338,132000.0
2014-09-08 11:30:00,37.09,37.11,37.02,37.04,85000.0,25.427,25.4407,25.379,25.3927,85000.0
2014-09-08 12:00:00,37.04,37.09,37.03,37.05,93800.0,25.3927,25.427,25.3858,25.3995,93800.0
2014-09-08 12:30:00,37.05,37.08,36.98,37.01,59900.0,25.3995,25.4201,25.3516,25.3721,59900.0
2014-09-08 13:00:00,37.01,37.02,36.86,36.89,199200.0,25.3721,25.379,25.2693,25.2899,199200.0
2014-09-08 13:30:00,36.89,36.94,36.85,36.93,127200.0,25.2899,25.3241,25.2624,25.3173,127200.0
2014-09-08 14:00:00,36.93,36.95,36.9,36.93,80700.0,25.3173,25.331,25.2967,25.3173,80700.0
2014-09-08 14:30:00,36.93,37.03,36.93,37.02,150800.0,25.3173,25.3858,25.3173,25.379,150800.0
2014-09-08 15:00:00,37.02,37.05,36.98,37.03,127900.0,25.379,25.3995,25.3516,25.3858,127900.0
2014-09-08 15:30:00,37.04,37.09,37.01,37.04,360800.0,25.3927,25.427,25.3721,25.3927,360800.0
2014-09-09 09:30:00,36.86,36.95,36.68,36.8,278100.0,25.2693,25.331,25.1459,25.2282,278100.0
2014-09-09 10:00:00,36.79,36.89,36.73,36.82,277600.0,25.2213,25.2899,25.1802,25.2419,277600.0
2014-09-09 10:30:00,36.82,36.84,36.71,36.82,205700.0,25.2419,25.2556,25.1665,25.2419,205700.0
2014-09-09 11:00:00,36.81,36.85,36.69,36.73,432400.0,25.235,25.2624,25.1527,25.1802,432400.0
2014-09-09 11:30:00,36.73,36.88,36.73,36.87,132300.0,25.1802,25.283,25.1802,25.2761,132300.0
2014-09-09 12:00:00,36.87,36.98,36.86,36.94,99400.0,25.2761,25.3516,25.2693,25.3241,99400.0
2014-09-09 12:30:00,36.93,36.93,36.76,36.78,109100.0,25.3173,25.3173,25.2007,25.2144,109100.0
2014-09-09 13:00:00,36.78,36.86,36.72,36.76,80500.0,25.2144,25.2693,25.1733,25.2007,80500.0
2014-09-09 13:30:00,36.76,36.8,36.72,36.78,165100.0,25.2007,25.2282,25.1733,25.2144,165100.0
2014-09-09 14:00:00,36.79,36.85,36.73,36.83,145300.0,25.2213,25.2624,25.1802,25.2487,145300.0
2014-09-09 14:30:00,36.83,36.84,36.73,36.77,197100.0,25.2487,25.2556,25.1802,25.2076,197100.0
2014-09-09 15:00:00,36.77,36.8,36.62,36.67,435600.0,25.2076,25.2282,25.1048,25.139,435600.0
2014-09-09 15:30:00,36.67,36.69,36.61,36.61,563400.0,25.139,25.1527,25.0979,25.0979,563400.0
2014-09-10 09:30:00,36.57,36.66,36.37,36.43,206700.0,25.0705,25.1322,24.9334,24.9745,206700.0
2014-09-10 10:00:00,36.42,36.59,36.4,36.44,218100.0,24.9676,25.0842,24.9539,24.9814,218100.0
2014-09-10 10:30:00,36.44,36.5,36.39,36.44,201300.0,24.9814,25.0225,24.9471,24.9814,201300.0
2014-09-10 11:00:00,36.44,36.51,36.38,36.5,178000.0,24.9814,25.0293,24.9402,25.0225,178000.0
2014-09-10 11:30:00,36.5,36.52,36.45,36.47,185400.0,25.0225,25.0362,24.9882,25.0019,185400.0
2014-09-10 12:00:00,36.48,36.52,36.46,36.52,176500.0,25.0088,25.0362,24.9951,25.0362,176500.0
2014-09-10 12:30:00,36.51,36.53,36.39,36.4,115900.0,25.0293,25.0431,24.9471,24.9539,115900.0
2014-09-10 13:00:00,36.4,36.49,36.38,36.47,187600.0,24.9539,25.0156,24.9402,25.0019,187600.0
2014-09-10 13:30:00,36.48,36.49,36.41,36.45,246200.0,25.0088,25.0156,24.9608,24.9882,246200.0
2014-09-10 14:00:00,36.45,36.47,36.35,36.36,91000.0,24.9882,25.0019,24.9197,24.9265,91000.0
2014-09-10 14:30:00,36.37,36.45,36.37,36.43,215400.0,24.9334,24.9882,24.9334,24.9745,215400.0
2014-09-10 15:00:00,36.43,36.56,36.41,36.53,241500.0,24.9745,25.0636,24.9608,25.0431,241500.0
2014-09-10 15:30:00,36.52,36.61,36.5,36.51,532900.0,25.0362,25.0979,25.0225,25.0293,532900.0
2014-09-11 09:30:00,36.52,36.72,36.38,36.62,177600.0,25.0362,25.1733,24.9402,25.1048,177600.0
2014-09-11 10:00:00,36.63,36.76,36.56,36.75,227700.0,25.1116,25.2007,25.0636,25.1939,227700.0
2014-09-11 10:30:00,36.75,36.83,36.66,36.8,162300.0,25.1939,25.2487,25.1322,25.2282,162300.0
2014-09-11 11:00:00,36.8,36.92,36.8,36.88,97300.0,25.2282,25.3104,25.2282,25.283,97300.0
2014-09-11 11:30:00,36.88,36.96,36.86,36.9,187500.0,25.283,25.3378,25.2693,25.2967,187500.0
2014-09-11 12:00:00,36.91,36.98,36.88,36.98,242500.0,25.3036,25.3516,25.283,25.3516,242500.0
2014-09-11 12:30:00,36.97,37.07,36.96,37.06,105800.0,25.3447,25.4133,25.3378,25.4064,105800.0
2014-09-11 13:00:00,37.05,37.16,37.03,37.06,127400.0,25.3995,25.475,25.3858,25.4064,127400.0
2014-09-11 13:30:00,37.05,37.07,36.98,37.01,92100.0,25.3995,25.4133,25.3516,25.3721,92100.0
2014-09-11 14:00:00,37.01,37.17,37.0,37.17,141200.0,25.3721,25.4818,25.3653,25.4818,141200.0
2014-09-11 14:30:00,37.18,37.19,37.13,37.15,293200.0,25.4887,25.4955,25.4544,25.4681,293200.0
2014-09-11 15:00:00,37.16,37.18,37.12,37.15,199600.0,25.475,25.4887,25.4475,25.4681,199600.0
2014-09-11 15:30:00,37.14,37.26,37.14,37.22,913400.0,25.4612,25.5435,25.4612,25.5161,913400.0
2014-09-12 09:30:00,37.03,37.03,36.72,36.75,330300.0,25.3858,25.3858,25.1733,25.1939,330300.0
2014-09-12 10:00:00,36.77,36.8,36.54,36.78,326600.0,25.2076,25.2282,25.0499,25.2144,326600.0
2014-09-12 10:30:00,36.79,36.88,36.76,36.82,328200.0,25.2213,25.283,25.2007,25.2419,328200.0
2014-09-12 11:00:00,36.82,36.95,36.8,36.84,541800.0,25.2419,25.331,25.2282,25.2556,541800.0
2014-09-12 11:30:00,36.83,36.85,36.73,36.77,178900.0,25.2487,25.2624,25.1802,25.2076,178900.0
2014-09-12 12:00:00,36.77,36.89,36.76,36.89,109300.0,25.2076,25.2899,25.2007,25.2899,109300.0
2014-09-12 12:30:00,36.89,36.89,36.72,36.74,175800.0,25.2899,25.2899,25.1733,25.187,175800.0
2014-09-12 13:00:00,36.73,36.79,36.68,36.72,274200.0,25.1802,25.2213,25.1459,25.1733,274200.0
2014-09-12 13:30:00,36.71,36.71,36.67,36.69,295400.0,25.1665,25.1665,25.139,25.1527,295400.0
2014-09-12 14:00:00,36.68,36.81,36.67,36.75,348600.0,25.1459,25.235,25.139,25.1939,348600.0
2014-09-12 14:30:00,36.75,36.79,36.64,36.7,533200.0,25.1939,25.2213,25.1185,25.1596,533200.0
2014-09-12 15:00:00,36.71,36.84,36.65,36.79,440400.0,25.1665,25.2556,25.1253,25.2213,440400.0
2014-09-12 15:30:00,36.79,36.84,36.69,36.71,663400.0,25.2213,25.2556,25.1527,25.1665,663400.0
2014-09-15 09:30:00,36.79,37.07,36.78,36.87,156800.0,25.2213,25.4133,25.2144,25.2761,156800.0
2014-09-15 10:00:00,36.84,37.01,36.81,36.98,137000.0,25.2556,25.3721,25.235,25.3516,137000.0
2014-09-15 10:30:00,36.99,37.0,36.84,36.96,142500.0,25.3584,25.3653,25.2556,25.3378,142500.0
2014-09-15 11:00:00,36.96,37.0,36.95,36.95,128200.0,25.3378,25.3653,25.331,25.331,128200.0
2014-09-15 11:30:00,36.95,36.98,36.82,36.83,131400.0,25.331,25.3516,25.2419,25.2487,131400.0
2014-09-15 12:00:00,36.83,36.88,36.83,36.87,122400.0,25.2487,25.283,25.2487,25.2761,122400.0
2014-09-15 12:30:00,36.87,36.88,36.84,36.87,105900.0,25.2761,25.283,25.2556,25.2761,105900.0
2014-09-15 13:00:00,36.86,36.95,36.86,36.91,64900.0,25.2693,25.331,25.2693,25.3036,64900.0
2014-09-15 13:30:00,36.91,36.92,36.84,36.86,51300.0,25.3036,25.3104,25.2556,25.2693,51300.0
2014-09-15 14:00:00,36.85,36.95,36.84,36.94,86300.0,25.2624,25.331,25.2556,25.3241,86300.0
2014-09-15 14:30:00,36.95,36.98,36.89,36.9,83800.0,25.331,25.3516,25.2899,25.2967,83800.0
2014-09-15 15:00:00,36.91,36.92,36.89,36.91,180700.0,25.3036,25.3104,25.2899,25.3036,180700.0
2014-09-15 15:30:00,36.91,36.93,36.89,36.91,313700.0,25.3036,25.3173,25.2899,25.3036,313700.0
2014-09-16 09:30:00,36.85,37.2,36.77,37.2,185300.0,25.2624,25.5024,25.2076,25.5024,185300.0
2014-09-16 10:00:00,37.21,37.26,37.13,37.23,206700.0,25.5092,25.5435,25.4544,25.5229,206700.0
2014-09-16 10:30:00,37.24,37.5,37.23,37.48,259000.0,25.5298,25.708,25.5229,25.6943,259000.0
2014-09-16 11:00:00,37.49,37.71,37.48,37.59,348100.0,25.7012,25.852,25.6943,25.7697,348100.0
2014-09-16 11:30:00,37.59,37.8,37.56,37.77,203900.0,25.7697,25.9137,25.7492,25.8931,203900.0
2014-09-16 12:00:00,37.76,37.9,37.72,37.79,326700.0,25.8863,25.9823,25.8589,25.9068,326700.0
2014-09-16 12:30:00,37.79,37.82,37.7,37.7,127300.0,25.9068,25.9274,25.8451,25.8451,127300.0
2014-09-16 13:00:00,37.7,37.77,37.7,37.75,116300.0,25.8451,25.8931,25.8451,25.8794,116300.0
2014-09-16 13:30:00,37.76,37.78,37.7,37.7,109500.0,25.8863,25.9,25.8451,25.8451,109500.0
2014-09-16 14:00:00,37.7,37.79,37.69,37.77,269300.0,25.8451,25.9068,25.8383,25.8931,269300.0
2014-09-16 14:30:00,37.77,37.82,37.74,37.82,313700.0,25.8931,25.9274,25.8726,25.9274,313700.0
2014-09-16 15:00:00,37.82,37.93,37.81,37.83,345600.0,25.9274,26.0028,25.9206,25.9343,345600.0
2014-09-16 15:30:00,37.83,37.98,37.83,37.97,1204900.0,25.9343,26.0371,25.9343,26.0302,1204900.0
2014-09-17 09:30:00,38.05,38.06,37.83,37.88,155700.0,26.0851,26.0919,25.9343,25.9685,155700.0
2014-09-17 10:00:00,37.88,37.96,37.73,37.9,217700.0,25.9685,26.0234,25.8657,25.9823,217700.0
2014-09-17 10:30:00,37.9,37.9,37.77,37.81,169600.0,25.9823,25.9823,25.8931,25.9206,169600.0
2014-09-17 11:00:00,37.81,37.88,37.81,37.84,120100.0,25.9206,25.9685,25.9206,25.9411,120100.0
2014-09-17 11:30:00,37.83,37.84,37.76,37.83,123400.0,25.9343,25.9411,25.8863,25.9343,123400.0
2014-09-17 12:00:00,37.83,37.88,37.82,37.88,134000.0,25.9343,25.9685,25.9274,25.9685,134000.0
2014-09-17 12:30:00,37.87,37.93,37.86,37.92,71500.0,25.9617,26.0028,25.9548,25.996,71500.0
2014-09-17 13:00:00,37.92,37.94,37.83,37.84,113200.0,25.996,26.0097,25.9343,25.9411,113200.0
2014-09-17 13:30:00,37.84,38.0,37.81,37.99,101900.0,25.9411,26.0508,25.9206,26.044,101900.0
2014-09-17 14:00:00,37.99,38.14,37.66,37.92,332700.0,26.044,26.1468,25.8177,25.996,332700.0
2014-09-17 14:30:00,37.92,38.01,37.88,37.97,209900.0,25.996,26.0577,25.9685,26.0302,209900.0
2014-09-17 15:00:00,37.97,38.2,37.96,38.05,356800.0,26.0302,26.1879,26.0234,26.0851,356800.0
2014-09-17 15:30:00,38.04,38.08,37.82,37.89,694800.0,26.0782,26.1057,25.9274,25.9754,694800.0
2014-09-18 09:30:00,37.87,38.25,37.72,37.76,224800.0,25.9617,26.2222,25.8589,25.8863,224800.0
2014-09-18 10:00:00,37.76,37.79,37.64,37.65,157400.0,25.8863,25.9068,25.804,25.8109,157400.0
2014-09-18 10:30:00,37.64,37.86,37.63,37.77,159600.0,25.804,25.9548,25.7972,25.8931,159600.0
2014-09-18 11:00:00,37.77,37.8,37.73,37.77,126600.0,25.8931,25.9137,25.8657,25.8931,126600.0
2014-09-18 11:30:00,37.77,37.83,37.68,37.7,145900.0,25.8931,25.9343,25.8314,25.8451,145900.0
2014-09-18 12:00:00,37.69,37.72,37.6,37.62,117600.0,25.8383,25.8589,25.7766,25.7903,117600.0
2014-09-18 12:30:00,37.62,37.71,37.55,37.71,121300.0,25.7903,25.852,25.7423,25.852,121300.0
2014-09-18 13:00:00,37.7,37.71,37.63,37.65,86300.0,25.8451,25.852,25.7972,25.8109,86300.0
2014-09-18 13:30:00,37.66,37.68,37.63,37.64,108700.0,25.8177,25.8314,25.7972,25.804,108700.0
2014-09-18 14:00:00,37.65,37.68,37.62,37.64,66900.0,25.8109,25.8314,25.7903,25.804,66900.0
2014-09-18 14:30:00,37.64,37.68,37.62,37.67,111200.0,25.804,25.8314,25.7903,25.8246,111200.0
2014-09-18 15:00:00,37.66,37.76,37.64,37.75,137100.0,25.8177,25.8863,25.804,25.8794,137100.0
2014-09-18 15:30:00,37.76,37.81,37.73,37.77,507900.0,25.8863,25.9206,25.8657,25.8931,507900.0
2014-09-19 09:30:00,37.98,38.17,37.76,38.17,718300.0,26.0371,26.1674,25.8863,26.1674,718300.0
2014-09-19 10:00:00,38.17,38.17,37.96,37.96,146200.0,26.1674,26.1674,26.0234,26.0234,146200.0
2014-09-19 10:30:00,37.95,38.02,37.94,38.0,188000.0,26.0165,26.0645,26.0097,26.0508,188000.0
2014-09-19 11:00:00,38.0,38.13,38.0,38.1,142600.0,26.0508,26.1399,26.0508,26.1194,142600.0
2014-09-19 11:30:00,38.08,38.18,38.05,38.16,176800.0,26.1057,26.1742,26.0851,26.1605,176800.0
2014-09-19 12:00:00,38.15,38.23,38.14,38.2,74800.0,26.1536,26.2085,26.1468,26.1879,74800.0
2014-09-19 12:30:00,38.19,38.22,38.09,38.15,66600.0,26.1811,26.2016,26.1125,26.1536,66600.0
2014-09-19 13:00:00,38.14,38.14,38.05,38.07,70700.0,26.1468,26.1468,26.0851,26.0988,70700.0
2014-09-19 13:30:00,38.07,38.09,38.02,38.08,120200.0,26.0988,26.1125,26.0645,26.1057,120200.0
2014-09-19 14:00:00,38.08,38.13,38.05,38.12,77800.0,26.1057,26.1399,26.0851,26.1331,77800.0
2014-09-19 14:30:00,38.11,38.17,38.06,38.16,104300.0,26.1262,26.1674,26.0919,26.1605,104300.0
2014-09-19 15:00:00,38.17,38.23,38.15,38.22,121200.0,26.1674,26.2085,26.1536,26.2016,121200.0
2014-09-19 15:30:00,38.22,38.32,38.2,38.29,702800.0,26.2016,26.2702,26.1879,26.2496,702800.0
2014-09-22 09:30:00,37.67,37.86,37.56,37.8,467700.0,25.8246,25.9548,25.7492,25.9137,467700.0
2014-09-22 10:00:00,37.8,37.92,37.75,37.91,262300.0,25.9137,25.996,25.8794,25.9891,262300.0
2014-09-22 10:30:00,37.92,38.03,37.9,38.03,283400.0,25.996,26.0714,25.9823,26.0714,283400.0
2014-09-22 11:00:00,38.02,38.17,38.02,38.12,222700.0,26.0645,26.1674,26.0645,26.1331,222700.0
2014-09-22 11:30:00,38.12,38.16,37.92,37.95,174100.0,26.1331,26.1605,25.996,26.0165,174100.0
2014-09-22 12:00:00,37.95,38.07,37.92,38.0,139500.0,26.0165,26.0988,25.996,26.0508,139500.0
2014-09-22 12:30:00,37.99,38.06,37.98,38.02,102900.0,26.044,26.0919,26.0371,26.0645,102900.0
2014-09-22 13:00:00,38.01,38.11,37.98,38.09,97100.0,26.0577,26.1262,26.0371,26.1125,97100.0
2014-09-22 13:30:00,38.08,38.14,38.05,38.08,103500.0,26.1057,26.1468,26.0851,26.1057,103500.0
2014-09-22 14:00:00,38.08,38.09,37.98,38.0,120200.0,26.1057,26.1125,26.0371,26.0508,120200.0
2014-09-22 14:30:00,38.0,38.04,37.98,37.98,178000.0,26.0508,26.0782,26.0371,26.0371,178000.0
2014-09-22 15:00:00,37.98,38.05,37.98,37.99,589800.0,26.0371,26.0851,26.0371,26.044,589800.0
2014-09-22 15:30:00,37.98,38.05,37.97,38.02,502900.0,26.0371,26.0851,26.0302,26.0645,502900.0
2014-09-23 09:30:00,37.93,37.94,37.77,37.82,485400.0,26.0028,26.0097,25.8931,25.9274,485400.0
2014-09-23 10:00:00,37.82,37.9,37.79,37.83,274000.0,25.9274,25.9823,25.9068,25.9343,274000.0
2014-09-23 10:30:00,37.83,37.84,37.76,37.78,325600.0,25.9343,25.9411,25.8863,25.9,325600.0
2014-09-23 11:00:00,37.78,37.84,37.74,37.83,237400.0,25.9,25.9411,25.8726,25.9343,237400.0
2014-09-23 11:30:00,37.83,37.91,37.83,37.86,96300.0,25.9343,25.9891,25.9343,25.9548,96300.0
2014-09-23 12:00:00,37.87,37.87,37.79,37.8,169400.0,25.9617,25.9617,25.9068,25.9137,169400.0
2014-09-23 12:30:00,37.79,37.83,37.76,37.83,156700.0,25.9068,25.9343,25.8863,25.9343,156700.0
2014-09-23 13:00:00,37.82,37.85,37.77,37.81,309500.0,25.9274,25.948,25.8931,25.9206,309500.0
2014-09-23 13:30:00,37.82,37.83,37.73,37.76,325800.0,25.9274,25.9343,25.8657,25.8863,325800.0
2014-09-23 14:00:00,37.77,37.77,37.64,37.71,291000.0,25.8931,25.8931,25.804,25.852,291000.0
2014-09-23 14:30:00,37.7,37.81,37.66,37.8,202200.0,25.8451,25.9206,25.8177,25.9137,202200.0
2014-09-23 15:00:00,37.8,37.81,37.74,37.77,195600.0,25.9137,25.9206,25.8726,25.8931,195600.0
2014-09-23 15:30:00,37.77,37.81,37.69,37.71,887400.0,25.8931,25.9206,25.8383,25.852,887400.0
2014-09-24 09:30:00,37.75,37.79,37.63,37.65,379400.0,25.8794,25.9068,25.7972,25.8109,379400.0
2014-09-24 10:00:00,37.65,37.76,37.57,37.63,379700.0,25.8109,25.8863,25.756,25.7972,379700.0
2014-09-24 10:30:00,37.64,37.67,37.59,37.62,225600.0,25.804,25.8246,25.7697,25.7903,225600.0
2014-09-24 11:00:00,37.62,37.71,37.62,37.67,254100.0,25.7903,25.852,25.7903,25.8246,254100.0
2014-09-24 11:30:00,37.68,37.75,37.67,37.74,123300.0,25.8314,25.8794,25.8246,25.8726,123300.0
2014-09-24 12:00:00,37.73,37.74,37.68,37.69,114200.0,25.8657,25.8726,25.8314,25.8383,114200.0
2014-09-24 12:30:00,37.69,37.72,37.68,37.71,134100.0,25.8383,25.8589,25.8314,25.852,134100.0
2014-09-24 13:00:00,37.72,37.74,37.69,37.69,107600.0,25.8589,25.8726,25.8383,25.8383,107600.0
2014-09-24 13:30:00,37.69,37.73,37.68,37.69,158800.0,25.8383,25.8657,25.8314,25.8383,158800.0
2014-09-24 14:00:00,37.69,37.72,37.68,37.71,268700.0,25.8383,25.8589,25.8314,25.852,268700.0
2014-09-24 14:30:00,37.7,37.78,37.69,37.74,128900.0,25.8451,25.9,25.8383,25.8726,128900.0
2014-09-24 15:00:00,37.75,37.79,37.7,37.7,208100.0,25.8794,25.9068,25.8451,25.8451,208100.0
2014-09-24 15:30:00,37.7,37.74,37.65,37.7,870400.0,25.8451,25.8726,25.8109,25.8451,870400.0
2014-09-25 09:30:00,37.72,37.93,37.72,37.86,191400.0,25.8589,26.0028,25.8589,25.9548,191400.0
2014-09-25 10:00:00,37.86,37.87,37.76,37.79,380600.0,25.9548,25.9617,25.8863,25.9068,380600.0
2014-09-25 10:30:00,37.79,37.8,37.7,37.75,339600.0,25.9068,25.9137,25.8451,25.8794,339600.0
2014-09-25 11:00:00,37.75,37.82,37.73,37.78,189700.0,25.8794,25.9274,25.8657,25.9,189700.0
2014-09-25 11:30:00,37.78,37.78,37.7,37.71,171600.0,25.9,25.9,25.8451,25.852,171600.0
2014-09-25 12:00:00,37.72,37.73,37.66,37.67,244500.0,25.8589,25.8657,25.8177,25.8246,244500.0
2014-09-25 12:30:00,37.66,37.7,37.65,37.66,137400.0,25.8177,25.8451,25.8109,25.8177,137400.0
2014-09-25 13:00:00,37.66,37.71,37.64,37.7,187800.0,25.8177,25.852,25.804,25.8451,187800.0
2014-09-25 13:30:00,37.7,37.7,37.6,37.66,234300.0,25.8451,25.8451,25.7766,25.8177,234300.0
2014-09-25 14:00:00,37.66,37.71,37.63,37.67,86800.0,25.8177,25.852,25.7972,25.8246,86800.0
2014-09-25 14:30:00,37.67,37.7,37.64,37.68,188000.0,25.8246,25.8451,25.804,25.8314,188000.0
2014-09-25 15:00:00,37.68,37.7,37.64,37.69,320600.0,25.8314,25.8451,25.804,25.8383,320600.0
2014-09-25 15:30:00,37.69,37.74,37.59,37.6,489600.0,25.8383,25.8726,25.7697,25.7766,489600.0
2014-09-26 09:30:00,37.58,37.73,37.27,37.49,214700.0,25.7629,25.8657,25.5504,25.7012,214700.0
2014-09-26 10:00:00,37.5,37.61,37.39,37.44,167500.0,25.708,25.7834,25.6326,25.6669,167500.0
2014-09-26 10:30:00,37.46,37.53,37.35,37.53,242200.0,25.6806,25.7286,25.6052,25.7286,242200.0
2014-09-26 11:00:00,37.52,37.58,37.43,37.45,87700.0,25.7217,25.7629,25.6601,25.6738,87700.0
2014-09-26 11:30:00,37.45,37.6,37.4,37.56,123700.0,25.6738,25.7766,25.6395,25.7492,123700.0
2014-09-26 12:00:00,37.57,37.68,37.57,37.68,95000.0,25.756,25.8314,25.756,25.8314,95000.0
2014-09-26 12:30:00,37.68,37.69,37.56,37.57,57100.0,25.8314,25.8383,25.7492,25.756,57100.0
2014-09-26 13:00:00,37.58,37.63,37.57,37.62,91300.0,25.7629,25.7972,25.756,25.7903,91300.0
2014-09-26 13:30:00,37.63,37.66,37.58,37.63,87400.0,25.7972,25.8177,25.7629,25.7972,87400.0
2014-09-26 14:00:00,37.63,37.75,37.62,37.69,92000.0,25.7972,25.8794,25.7903,25.8383,92000.0
2014-09-26 14:30:00,37.7,37.78,37.69,37.73,126800.0,25.8451,25.9,25.8383,25.8657,126800.0
2014-09-26 15:00:00,37.72,37.73,37.64,37.66,130100.0,25.8589,25.8657,25.804,25.8177,130100.0
2014-09-26 15:30:00,37.67,37.69,37.56,37.59,399800.0,25.8246,25.8383,25.7492,25.7697,399800.0
2014-09-29 09:30:00,37.45,37.68,37.45,37.54,121000.0,25.6738,25.8314,25.6738,25.7355,121000.0
2014-09-29 10:00:00,37.54,37.56,37.37,37.41,152500.0,25.7355,25.7492,25.6189,25.6463,152500.0
2014-09-29 10:30:00,37.41,37.58,37.41,37.57,83200.0,25.6463,25.7629,25.6463,25.756,83200.0
2014-09-29 11:00:00,37.57,37.64,37.55,37.6,181300.0,25.756,25.804,25.7423,25.7766,181300.0
2014-09-29 11:30:00,37.61,37.68,37.58,37.66,72700.0,25.7834,25.8314,25.7629,25.8177,72700.0
2014-09-29 12:00:00,37.66,37.66,37.57,37.57,95700.0,25.8177,25.8177,25.756,25.756,95700.0
2014-09-29 12:30:00,37.57,37.57,37.45,37.51,146500.0,25.756,25.756,25.6738,25.7149,146500.0
2014-09-29 13:00:00,37.51,37.59,37.48,37.59,125100.0,25.7149,25.7697,25.6943,25.7697,125100.0
2014-09-29 13:30:00,37.58,37.59,37.5,37.54,131800.0,25.7629,25.7697,25.708,25.7355,131800.0
2014-09-29 14:00:00,37.54,37.55,37.44,37.46,123000.0,25.7355,25.7423,25.6669,25.6806,123000.0
2014-09-29 14:30:00,37.46,37.52,37.46,37.51,127400.0,25.6806,25.7217,25.6806,25.7149,127400.0
2014-09-29 15:00:00,37.52,37.58,37.47,37.57,212200.0,25.7217,25.7629,25.6875,25.756,212200.0
2014-09-29 15:30:00,37.58,37.68,37.57,37.64,434300.0,25.7629,25.8314,25.756,25.804,434300.0
2014-09-30 09:30:00,37.69,38.05,37.57,37.7,242100.0,25.8383,26.0851,25.756,25.8451,242100.0
2014-09-30 10:00:00,37.7,38.02,37.68,37.87,317500.0,25.8451,26.0645,25.8314,25.9617,317500.0
2014-09-30 10:30:00,37.87,37.97,37.84,37.95,217800.0,25.9617,26.0302,25.9411,26.0165,217800.0
2014-09-30 11:00:00,37.94,38.02,37.84,37.95,278000.0,26.0097,26.0645,25.9411,26.0165,278000.0
2014-09-30 11:30:00,37.95,37.95,37.82,37.88,177800.0,26.0165,26.0165,25.9274,25.9685,177800.0
2014-09-30 12:00:00,37.89,37.91,37.8,37.8,205100.0,25.9754,25.9891,25.9137,25.9137,205100.0
2014-09-30 12:30:00,37.8,37.8,37.47,37.48,210100.0,25.9137,25.9137,25.6875,25.6943,210100.0
2014-09-30 13:00:00,37.48,37.55,37.45,37.48,147000.0,25.6943,25.7423,25.6738,25.6943,147000.0
2014-09-30 13:30:00,37.48,37.48,37.2,37.26,381500.0,25.6943,25.6943,25.5024,25.5435,381500.0
2014-09-30 14:00:00,37.27,37.38,37.18,37.27,339100.0,25.5504,25.6258,25.4887,25.5504,339100.0
2014-09-30 14:30:00,37.26,37.32,37.18,37.23,220800.0,25.5435,25.5846,25.4887,25.5229,220800.0
2014-09-30 15:00:00,37.23,37.29,37.14,37.27,448700.0,25.5229,25.5641,25.4612,25.5504,448700.0
2014-09-30 15:30:00,37.27,37.34,37.22,37.25,830600.0,25.5504,25.5984,25.5161,25.5367,830600.0
2014-10-01 09:30:00,37.29,37.47,37.23,37.31,291000.0,25.5641,25.6875,25.5229,25.5778,291000.0
2014-10-01 10:00:00,37.31,37.57,37.29,37.54,183600.0,25.5778,25.756,25.5641,25.7355,183600.0
2014-10-01 10:30:00,37.55,37.69,37.44,37.63,192300.0,25.7423,25.8383,25.6669,25.7972,192300.0
2014-10-01 11:00:00,37.63,37.66,37.58,37.64,147600.0,25.7972,25.8177,25.7629,25.804,147600.0
2014-10-01 11:30:00,37.64,37.73,37.62,37.68,105600.0,25.804,25.8657,25.7903,25.8314,105600.0
2014-10-01 12:00:00,37.68,37.79,37.63,37.71,215500.0,25.8314,25.9068,25.7972,25.852,215500.0
2014-10-01 12:30:00,37.7,37.71,37.62,37.67,89900.0,25.8451,25.852,25.7903,25.8246,89900.0
2014-10-01 13:00:00,37.67,37.68,37.53,37.57,137300.0,25.8246,25.8314,25.7286,25.756,137300.0
2014-10-01 13:30:00,37.58,37.58,37.45,37.51,105000.0,25.7629,25.7629,25.6738,25.7149,105000.0
2014-10-01 14:00:00,37.51,37.51,37.4,37.43,109800.0,25.7149,25.7149,25.6395,25.6601,109800.0
2014-10-01 14:30:00,37.43,37.44,37.29,37.29,142800.0,25.6601,25.6669,25.5641,25.5641,142800.0
2014-10-01 15:00:00,37.29,37.32,37.16,37.23,212500.0,25.5641,25.5846,25.475,25.5229,212500.0
2014-10-01 15:30:00,37.23,37.34,37.23,37.28,509300.0,25.5229,25.5984,25.5229,25.5572,509300.0
2014-10-02 09:30:00,37.19,37.54,37.16,37.42,168700.0,25.4955,25.7355,25.475,25.6532,168700.0
2014-10-02 10:00:00,37.41,37.5,37.31,37.46,190100.0,25.6463,25.708,25.5778,25.6806,190100.0
2014-10-02 10:30:00,37.46,37.47,37.3,37.4,132100.0,25.6806,25.6875,25.5709,25.6395,132100.0
2014-10-02 11:00:00,37.4,37.41,37.22,37.28,130600.0,25.6395,25.6463,25.5161,25.5572,130600.0
2014-10-02 11:30:00,37.29,37.34,37.19,37.32,128300.0,25.5641,25.5984,25.4955,25.5846,128300.0
2014-10-02 12:00:00,37.33,37.36,37.28,37.28,198600.0,25.5915,25.6121,25.5572,25.5572,198600.0
2014-10-02 12:30:00,37.28,37.29,37.2,37.25,81300.0,25.5572,25.5641,25.5024,25.5367,81300.0
2014-10-02 13:00:00,37.26,37.41,37.24,37.4,142600.0,25.5435,25.6463,25.5298,25.6395,142600.0
2014-10-02 13:30:00,37.4,37.41,37.36,37.39,119900.0,25.6395,25.6463,25.6121,25.6326,119900.0
2014-10-02 14:00:00,37.4,37.52,37.4,37.45,157400.0,25.6395,25.7217,25.6395,25.6738,157400.0
2014-10-02 14:30:00,37.45,37.45,37.37,37.39,143700.0,25.6738,25.6738,25.6189,25.6326,143700.0
2014-10-02 15:00:00,37.4,37.4,37.22,37.25,208700.0,25.6395,25.6395,25.5161,25.5367,208700.0
2014-10-02 15:30:00,37.24,37.31,37.19,37.25,540100.0,25.5298,25.5778,25.4955,25.5367,540100.0
2014-10-03 09:30:00,37.32,37.32,36.98,37.01,132600.0,25.5846,25.5846,25.3516,25.3721,132600.0
2014-10-03 10:00:00,37.02,37.15,37.0,37.02,121900.0,25.379,25.4681,25.3653,25.379,121900.0
2014-10-03 10:30:00,37.03,37.1,36.96,36.99,121200.0,25.3858,25.4338,25.3378,25.3584,121200.0
2014-10-03 11:00:00,37.0,37.13,36.98,37.1,77000.0,25.3653,25.4544,25.3516,25.4338,77000.0
2014-10-03 11:30:00,37.11,37.29,37.1,37.24,171900.0,25.4407,25.5641,25.4338,25.5298,171900.0
2014-10-03 12:00:00,37.24,37.28,37.19,37.25,152200.0,25.5298,25.5572,25.4955,25.5367,152200.0
2014-10-03 12:30:00,37.26,37.27,37.22,37.23,131100.0,25.5435,25.5504,25.5161,25.5229,131100.0
2014-10-03 13:00:00,37.23,37.24,37.16,37.16,78100.0,25.5229,25.5298,25.475,25.475,78100.0
2014-10-03 13:30:00,37.16,37.22,37.07,37.22,86700.0,25.475,25.5161,25.4133,25.5161,86700.0
2014-10-03 14:00:00,37.21,37.36,37.21,37.3,129600.0,25.5092,25.6121,25.5092,25.5709,129600.0
2014-10-03 14:30:00,37.3,37.36,37.26,37.33,136200.0,25.5709,25.6121,25.5435,25.5915,136200.0
2014-10-03 15:00:00,37.34,37.35,37.25,37.25,225300.0,25.5984,25.6052,25.5367,25.5367,225300.0
2014-10-03 15:30:00,37.26,37.3,37.21,37.25,796800.0,25.5435,25.5709,25.5092,25.5367,796800.0
2014-10-06 09:30:00,37.5,37.63,37.4,37.52,193000.0,25.708,25.7972,25.6395,25.7217,193000.0
2014-10-06 10:00:00,37.53,37.54,37.4,37.48,162600.0,25.7286,25.7355,25.6395,25.6943,162600.0
2014-10-06 10:30:00,37.47,37.51,37.37,37.43,215900.0,25.6875,25.7149,25.6189,25.6601,215900.0
2014-10-06 11:00:00,37.42,37.48,37.35,37.38,93300.0,25.6532,25.6943,25.6052,25.6258,93300.0
2014-10-06 11:30:00,37.39,37.46,37.18,37.21,93000.0,25.6326,25.6806,25.4887,25.5092,93000.0
2014-10-06 12:00:00,37.21,37.32,37.19,37.27,60500.0,25.5092,25.5846,25.4955,25.5504,60500.0
2014-10-06 12:30:00,37.28,37.29,37.17,37.19,81200.0,25.5572,25.5641,25.4818,25.4955,81200.0
2014-10-06 13:00:00,37.19,37.35,37.17,37.33,99600.0,25.4955,25.6052,25.4818,25.5915,99600.0
2014-10-06 13:30:00,37.34,37.43,37.33,37.42,85400.0,25.5984,25.6601,25.5915,25.6532,85400.0
2014-10-06 14:00:00,37.43,37.46,37.38,37.45,77700.0,25.6601,25.6806,25.6258,25.6738,77700.0
2014-10-06 14:30:00,37.44,37.47,37.42,37.42,80900.0,25.6669,25.6875,25.6532,25.6532,80900.0
2014-10-06 15:00:00,37.43,37.52,37.38,37.51,179000.0,25.6601,25.7217,25.6258,25.7149,179000.0
2014-10-06 15:30:00,37.51,37.51,37.41,37.41,288100.0,25.7149,25.7149,25.6463,25.6463,288100.0
2014-10-07 09:30:00,37.31,37.52,37.22,37.44,179100.0,25.5778,25.7217,25.5161,25.6669,179100.0
2014-10-07 10:00:00,37.45,37.55,37.3,37.37,148100.0,25.6738,25.7423,25.5709,25.6189,148100.0
2014-10-07 10:30:00,37.38,37.47,37.37,37.45,93500.0,25.6258,25.6875,25.6189,25.6738,93500.0
2014-10-07 11:00:00,37.45,37.47,37.35,37.38,133300.0,25.6738,25.6875,25.6052,25.6258,133300.0
2014-10-07 11:30:00,37.38,37.48,37.34,37.47,86700.0,25.6258,25.6943,25.5984,25.6875,86700.0
2014-10-07 12:00:00,37.48,37.55,37.44,37.54,68600.0,25.6943,25.7423,25.6669,25.7355,68600.0
2014-10-07 12:30:00,37.55,37.74,37.55,37.74,106400.0,25.7423,25.8726,25.7423,25.8726,106400.0
2014-10-07 13:00:00,37.74,37.76,37.64,37.72,121700.0,25.8726,25.8863,25.804,25.8589,121700.0
2014-10-07 13:30:00,37.71,37.74,37.63,37.73,92100.0,25.852,25.8726,25.7972,25.8657,92100.0
2014-10-07 14:00:00,37.73,37.84,37.7,37.72,164400.0,25.8657,25.9411,25.8451,25.8589,164400.0
2014-10-07 14:30:00,37.72,37.75,37.6,37.64,146600.0,25.8589,25.8794,25.7766,25.804,146600.0
2014-10-07 15:00:00,37.64,37.66,37.46,37.49,234100.0,25.804,25.8177,25.6806,25.7012,234100.0
2014-10-07 15:30:00,37.49,37.49,37.27,37.32,843300.0,25.7012,25.7012,25.5504,25.5846,843300.0
2014-10-08 09:30:00,37.41,37.67,37.37,37.56,397900.0,25.6463,25.8246,25.6189,25.7492,397900.0
2014-10-08 10:00:00,37.57,37.79,37.54,37.73,222900.0,25.756,25.9068,25.7355,25.8657,222900.0
2014-10-08 10:30:00,37.73,37.77,37.56,37.62,180700.0,25.8657,25.8931,25.7492,25.7903,180700.0
2014-10-08 11:00:00,37.63,37.72,37.53,37.7,251100.0,25.7972,25.8589,25.7286,25.8451,251100.0
2014-10-08 11:30:00,37.7,37.91,37.63,37.88,216400.0,25.8451,25.9891,25.7972,25.9685,216400.0
2014-10-08 12:00:00,37.88,38.01,37.87,37.89,202100.0,25.9685,26.0577,25.9617,25.9754,202100.0
2014-10-08 12:30:00,37.89,37.89,37.72,37.73,157500.0,25.9754,25.9754,25.8589,25.8657,157500.0
2014-10-08 13:00:00,37.74,37.8,37.72,37.72,92700.0,25.8726,25.9137,25.8589,25.8589,92700.0
2014-10-08 13:30:00,37.71,37.81,37.64,37.8,200400.0,25.852,25.9206,25.804,25.9137,200400.0
2014-10-08 14:00:00,37.8,38.14,37.8,38.12,275500.0,25.9137,26.1468,25.9137,26.1331,275500.0
2014-10-08 14:30:00,38.12,38.2,38.06,38.14,180000.0,26.1331,26.1879,26.0919,26.1468,180000.0
2014-10-08 15:00:00,38.14,38.26,38.13,38.26,199800.0,26.1468,26.2291,26.1399,26.2291,199800.0
2014-10-08 15:30:00,38.26,38.39,38.24,38.32,704600.0,26.2291,26.3182,26.2153,26.2702,704600.0
2014-10-09 09:30:00,38.35,38.72,38.29,38.62,227000.0,26.2908,26.5444,26.2496,26.4759,227000.0
2014-10-09 10:00:00,38.63,38.74,38.56,38.65,107100.0,26.4827,26.5581,26.4347,26.4964,107100.0
2014-10-09 10:30:00,38.65,38.65,38.27,38.39,173500.0,26.4964,26.4964,26.2359,26.3182,173500.0
2014-10-09 11:00:00,38.38,38.39,38.13,38.23,127000.0,26.3113,26.3182,26.1399,26.2085,127000.0
2014-10-09 11:30:00,38.22,38.22,37.98,38.04,141700.0,26.2016,26.2016,26.0371,26.0782,141700.0
2014-10-09 12:00:00,38.04,38.05,37.82,37.85,132500.0,26.0782,26.0851,25.9274,25.948,132500.0
2014-10-09 12:30:00,37.84,38.07,37.83,38.06,207300.0,25.9411,26.0988,25.9343,26.0919,207300.0
2014-10-09 13:00:00,38.06,38.07,37.83,37.91,157600.0,26.0919,26.0988,25.9343,25.9891,157600.0
2014-10-09 13:30:00,37.91,38.01,37.89,37.94,113500.0,25.9891,26.0577,25.9754,26.0097,113500.0
2014-10-09 14:00:00,37.94,37.95,37.83,37.86,135400.0,26.0097,26.0165,25.9343,25.9548,135400.0
2014-10-09 14:30:00,37.85,37.9,37.69,37.72,164400.0,25.948,25.9823,25.8383,25.8589,164400.0
2014-10-09 15:00:00,37.71,37.87,37.68,37.73,240300.0,25.852,25.9617,25.8314,25.8657,240300.0
2014-10-09 15:30:00,37.72,37.85,37.64,37.65,622000.0,25.8589,25.948,25.804,25.8109,622000.0
2014-10-10 09:30:00,37.86,38.34,37.75,38.3,380700.0,25.9548,26.2839,25.8794,26.2565,380700.0
2014-10-10 10:00:00,38.29,38.34,38.13,38.29,583400.0,26.2496,26.2839,26.1399,26.2496,583400.0
2014-10-10 10:30:00,38.3,38.3,37.94,38.05,778300.0,26.2565,26.2565,26.0097,26.0851,778300.0
2014-10-10 11:00:00,38.05,38.14,37.89,37.9,742100.0,26.0851,26.1468,25.9754,25.9823,742100.0
2014-10-10 11:30:00,37.9,38.03,37.87,38.03,510300.0,25.9823,26.0714,25.9617,26.0714,510300.0
2014-10-10 12:00:00,38.03,38.27,38.01,38.25,239400.0,26.0714,26.2359,26.0577,26.2222,239400.0
2014-10-10 12:30:00,38.25,38.42,38.25,38.26,200500.0,26.2222,26.3387,26.2222,26.2291,200500.0
2014-10-10 13:00:00,38.25,38.36,38.23,38.32,141700.0,26.2222,26.2976,26.2085,26.2702,141700.0
2014-10-10 13:30:00,38.32,38.41,38.27,38.4,193900.0,26.2702,26.3319,26.2359,26.325,193900.0
2014-10-10 14:00:00,38.4,38.47,38.38,38.38,219900.0,26.325,26.373,26.3113,26.3113,219900.0
2014-10-10 14:30:00,38.38,38.4,38.25,38.28,137800.0,26.3113,26.325,26.2222,26.2428,137800.0
2014-10-10 15:00:00,38.27,38.32,38.12,38.17,187000.0,26.2359,26.2702,26.1331,26.1674,187000.0
2014-10-10 15:30:00,38.17,38.17,37.92,37.96,911900.0,26.1674,26.1674,25.996,26.0234,911900.0
2014-10-13 09:30:00,37.8,38.3,37.76,38.14,251400.0,25.9137,26.2565,25.8863,26.1468,251400.0
2014-10-13 10:00:00,38.13,38.2,38.08,38.13,179500.0,26.1399,26.1879,26.1057,26.1399,179500.0
2014-10-13 10:30:00,38.12,38.27,38.03,38.16,266200.0,26.1331,26.2359,26.0714,26.1605,266200.0
2014-10-13 11:00:00,38.16,38.39,38.15,38.22,174700.0,26.1605,26.3182,26.1536,26.2016,174700.0
2014-10-13 11:30:00,38.22,38.29,38.07,38.15,159600.0,26.2016,26.2496,26.0988,26.1536,159600.0
2014-10-13 12:00:00,38.14,38.35,38.12,38.35,140200.0,26.1468,26.2908,26.1331,26.2908,140200.0
2014-10-13 12:30:00,38.36,38.45,38.33,38.35,108200.0,26.2976,26.3593,26.277,26.2908,108200.0
2014-10-13 13:00:00,38.36,38.44,38.3,38.43,121200.0,26.2976,26.3525,26.2565,26.3456,121200.0
2014-10-13 13:30:00,38.43,38.44,38.26,38.28,142900.0,26.3456,26.3525,26.2291,26.2428,142900.0
2014-10-13 14:00:00,38.28,38.44,38.2,38.44,167000.0,26.2428,26.3525,26.1879,26.3525,167000.0
2014-10-13 14:30:00,38.44,38.44,38.28,38.3,110600.0,26.3525,26.3525,26.2428,26.2565,110600.0
2014-10-13 15:00:00,38.3,38.48,38.29,38.39,460300.0,26.2565,26.3799,26.2496,26.3182,460300.0
2014-10-13 15:30:00,38.4,38.4,38.02,38.06,940400.0,26.325,26.325,26.0645,26.0919,940400.0
2014-10-14 09:30:00,38.4,38.69,38.18,38.68,276700.0,26.325,26.5238,26.1742,26.517,276700.0
2014-10-14 10:00:00,38.68,38.81,38.62,38.72,297700.0,26.517,26.6061,26.4759,26.5444,297700.0
2014-10-14 10:30:00,38.72,39.02,38.66,39.02,312500.0,26.5444,26.7501,26.5033,26.7501,312500.0
2014-10-14 11:00:00,39.03,39.47,39.03,39.07,407600.0,26.7569,27.0586,26.7569,26.7843,407600.0
2014-10-14 11:30:00,39.08,39.17,38.89,39.16,445300.0,26.7912,26.8529,26.6609,26.846,445300.0
2014-10-14 12:00:00,39.17,39.34,39.12,39.12,308600.0,26.8529,26.9694,26.8186,26.8186,308600.0
2014-10-14 12:30:00,39.13,39.14,38.97,39.01,140400.0,26.8255,26.8323,26.7158,26.7432,140400.0
2014-10-14 13:00:00,39.01,39.05,38.88,38.95,205700.0,26.7432,26.7706,26.6541,26.7021,205700.0
2014-10-14 13:30:00,38.95,38.95,38.81,38.95,180500.0,26.7021,26.7021,26.6061,26.7021,180500.0
2014-10-14 14:00:00,38.96,39.0,38.72,38.73,273000.0,26.7089,26.7364,26.5444,26.5513,273000.0
2014-10-14 14:30:00,38.73,38.88,38.66,38.78,279900.0,26.5513,26.6541,26.5033,26.5855,279900.0
2014-10-14 15:00:00,38.78,38.83,38.44,38.65,373500.0,26.5855,26.6198,26.3525,26.4964,373500.0
2014-10-14 15:30:00,38.64,38.8,38.54,38.69,525800.0,26.4896,26.5993,26.421,26.5238,525800.0
2014-10-15 09:30:00,38.43,38.86,38.27,38.37,432300.0,26.3456,26.6404,26.2359,26.3045,432300.0
2014-10-15 10:00:00,38.36,38.5,38.17,38.18,260900.0,26.2976,26.3936,26.1674,26.1742,260900.0
2014-10-15 10:30:00,38.18,38.2,37.82,37.96,239400.0,26.1742,26.1879,25.9274,26.0234,239400.0
2014-10-15 11:00:00,37.97,38.08,37.76,37.84,455700.0,26.0302,26.1057,25.8863,25.9411,455700.0
2014-10-15 11:30:00,37.85,37.93,37.54,37.65,319400.0,25.948,26.0028,25.7355,25.8109,319400.0
2014-10-15 12:00:00,37.65,37.76,37.52,37.58,201400.0,25.8109,25.8863,25.7217,25.7629,201400.0
2014-10-15 12:30:00,37.59,37.75,37.31,37.32,216400.0,25.7697,25.8794,25.5778,25.5846,216400.0
2014-10-15 13:00:00,37.33,37.39,36.83,36.98,328700.0,25.5915,25.6326,25.2487,25.3516,328700.0
2014-10-15 13:30:00,36.99,37.14,36.89,36.92,355300.0,25.3584,25.4612,25.2899,25.3104,355300.0
2014-10-15 14:00:00,36.92,37.03,36.72,36.87,274900.0,25.3104,25.3858,25.1733,25.2761,274900.0
2014-10-15 14:30:00,36.88,37.15,36.87,37.09,295000.0,25.283,25.4681,25.2761,25.427,295000.0
2014-10-15 15:00:00,37.08,37.31,36.92,37.31,465700.0,25.4201,25.5778,25.3104,25.5778,465700.0
2014-10-15 15:30:00,37.32,37.54,37.23,37.41,965000.0,25.5846,25.7355,25.5229,25.6463,965000.0
2014-10-16 09:30:00,36.81,37.15,36.7,36.91,378700.0,25.235,25.4681,25.1596,25.3036,378700.0
2014-10-16 10:00:00,36.93,37.13,36.37,36.86,385300.0,25.3173,25.4544,24.9334,25.2693,385300.0
2014-10-16 10:30:00,36.85,37.0,36.78,36.8,294400.0,25.2624,25.3653,25.2144,25.2282,294400.0
2014-10-16 11:00:00,36.79,37.11,36.7,37.09,250600.0,25.2213,25.4407,25.1596,25.427,250600.0
2014-10-16 11:30:00,37.09,37.12,36.76,36.8,179600.0,25.427,25.4475,25.2007,25.2282,179600.0
2014-10-16 12:00:00,36.79,37.06,36.67,37.0,109200.0,25.2213,25.4064,25.139,25.3653,109200.0
2014-10-16 12:30:00,36.99,37.08,36.9,37.02,121900.0,25.3584,25.4201,25.2967,25.379,121900.0
2014-10-16 13:00:00,37.03,37.13,36.97,37.13,264600.0,25.3858,25.4544,25.3447,25.4544,264600.0
2014-10-16 13:30:00,37.13,37.38,37.09,37.18,309800.0,25.4544,25.6258,25.427,25.4887,309800.0
2014-10-16 14:00:00,37.17,37.29,36.99,37.16,161700.0,25.4818,25.5641,25.3584,25.475,161700.0
2014-10-16 14:30:00,37.17,37.19,36.98,37.08,150500.0,25.4818,25.4955,25.3516,25.4201,150500.0
2014-10-16 15:00:00,37.08,37.22,36.97,37.2,280700.0,25.4201,25.5161,25.3447,25.5024,280700.0
2014-10-16 15:30:00,37.21,37.3,37.07,37.22,580500.0,25.5092,25.5709,25.4133,25.5161,580500.0
2014-10-17 09:30:00,37.66,38.19,36.88,37.13,397900.0,25.8177,26.1811,25.283,25.4544,397900.0
2014-10-17 10:00:00,37.12,37.35,37.05,37.29,144200.0,25.4475,25.6052,25.3995,25.5641,144200.0
2014-10-17 10:30:00,37.31,37.47,37.27,37.46,96700.0,25.5778,25.6875,25.5504,25.6806,96700.0
2014-10-17 11:00:00,37.46,37.63,37.37,37.58,85600.0,25.6806,25.7972,25.6189,25.7629,85600.0
2014-10-17 11:30:00,37.59,37.61,37.43,37.57,110800.0,25.7697,25.7834,25.6601,25.756,110800.0
2014-10-17 12:00:00,37.56,37.59,37.35,37.46,85200.0,25.7492,25.7697,25.6052,25.6806,85200.0
2014-10-17 12:30:00,37.46,37.48,37.22,37.32,129800.0,25.6806,25.6943,25.5161,25.5846,129800.0
2014-10-17 13:00:00,37.32,37.37,37.19,37.23,95500.0,25.5846,25.6189,25.4955,25.5229,95500.0
2014-10-17 13:30:00,37.22,37.41,37.2,37.36,92300.0,25.5161,25.6463,25.5024,25.6121,92300.0
2014-10-17 14:00:00,37.36,37.39,37.19,37.39,96900.0,25.6121,25.6326,25.4955,25.6326,96900.0
2014-10-17 14:30:00,37.39,37.51,37.33,37.48,105000.0,25.6326,25.7149,25.5915,25.6943,105000.0
2014-10-17 15:00:00,37.49,37.62,37.35,37.46,219400.0,25.7012,25.7903,25.6052,25.6806,219400.0
2014-10-17 15:30:00,37.46,37.64,37.46,37.51,494800.0,25.6806,25.804,25.6806,25.7149,494800.0
2014-10-20 09:30:00,37.53,37.75,37.53,37.71,174600.0,25.7286,25.8794,25.7286,25.852,174600.0
2014-10-20 10:00:00,37.72,37.88,37.65,37.87,116800.0,25.8589,25.9685,25.8109,25.9617,116800.0
2014-10-20 10:30:00,37.88,38.01,37.85,37.98,113000.0,25.9685,26.0577,25.948,26.0371,113000.0
2014-10-20 11:00:00,37.99,38.2,37.92,38.12,117800.0,26.044,26.1879,25.996,26.1331,117800.0
2014-10-20 11:30:00,38.12,38.17,38.05,38.12,83700.0,26.1331,26.1674,26.0851,26.1331,83700.0
2014-10-20 12:00:00,38.12,38.12,37.89,37.91,65700.0,26.1331,26.1331,25.9754,25.9891,65700.0
2014-10-20 12:30:00,37.9,38.04,37.84,37.99,65700.0,25.9823,26.0782,25.9411,26.044,65700.0
2014-10-20 13:00:00,37.97,38.13,37.97,38.1,47500.0,26.0302,26.1399,26.0302,26.1194,47500.0
2014-10-20 13:30:00,38.11,38.14,38.04,38.08,56900.0,26.1262,26.1468,26.0782,26.1057,56900.0
2014-10-20 14:00:00,38.09,38.2,38.08,38.15,68700.0,26.1125,26.1879,26.1057,26.1536,68700.0
2014-10-20 14:30:00,38.14,38.18,38.08,38.11,164200.0,26.1468,26.1742,26.1057,26.1262,164200.0
2014-10-20 15:00:00,38.11,38.17,38.06,38.14,219300.0,26.1262,26.1674,26.0919,26.1468,219300.0
2014-10-20 15:30:00,38.14,38.22,38.12,38.16,366600.0,26.1468,26.2016,26.1331,26.1605,366600.0
2014-10-21 09:30:00,38.25,38.38,38.04,38.34,430800.0,26.2222,26.3113,26.0782,26.2839,430800.0
2014-10-21 10:00:00,38.35,38.49,38.31,38.32,110700.0,26.2908,26.3867,26.2633,26.2702,110700.0
2014-10-21 10:30:00,38.33,38.34,38.17,38.21,91400.0,26.277,26.2839,26.1674,26.1948,91400.0
2014-10-21 11:00:00,38.21,38.47,38.2,38.47,146600.0,26.1948,26.373,26.1879,26.373,146600.0
2014-10-21 11:30:00,38.46,38.51,38.43,38.5,70100.0,26.3662,26.4004,26.3456,26.3936,70100.0
2014-10-21 12:00:00,38.49,38.6,38.49,38.58,68400.0,26.3867,26.4621,26.3867,26.4484,68400.0
2014-10-21 12:30:00,38.58,38.63,38.51,38.54,185100.0,26.4484,26.4827,26.4004,26.421,185100.0
2014-10-21 13:00:00,38.53,38.6,38.5,38.59,80400.0,26.4142,26.4621,26.3936,26.4553,80400.0
2014-10-21 13:30:00,38.58,38.66,38.58,38.63,85800.0,26.4484,26.5033,26.4484,26.4827,85800.0
2014-10-21 14:00:00,38.63,38.72,38.55,38.58,136200.0,26.4827,26.5444,26.4279,26.4484,136200.0
2014-10-21 14:30:00,38.57,38.65,38.52,38.63,243800.0,26.4416,26.4964,26.4073,26.4827,243800.0
2014-10-21 15:00:00,38.63,38.77,38.61,38.73,220700.0,26.4827,26.5787,26.469,26.5513,220700.0
2014-10-21 15:30:00,38.73,38.76,38.69,38.76,551400.0,26.5513,26.5718,26.5238,26.5718,551400.0
2014-10-22 09:30:00,38.74,39.16,38.66,39.12,202900.0,26.5581,26.846,26.5033,26.8186,202900.0
2014-10-22 10:00:00,39.12,39.14,38.94,39.11,114400.0,26.8186,26.8323,26.6952,26.8118,114400.0
2014-10-22 10:30:00,39.1,39.15,38.99,39.05,113400.0,26.8049,26.8392,26.7295,26.7706,113400.0
2014-10-22 11:00:00,39.05,39.17,38.99,39.1,153400.0,26.7706,26.8529,26.7295,26.8049,153400.0
2014-10-22 11:30:00,39.1,39.22,39.05,39.21,130800.0,26.8049,26.8872,26.7706,26.8803,130800.0
2014-10-22 12:00:00,39.21,39.24,38.98,39.0,94400.0,26.8803,26.9009,26.7226,26.7364,94400.0
2014-10-22 12:30:00,39.01,39.01,38.75,38.83,209700.0,26.7432,26.7432,26.565,26.6198,209700.0
2014-10-22 13:00:00,38.84,38.88,38.67,38.71,67900.0,26.6267,26.6541,26.5101,26.5376,67900.0
2014-10-22 13:30:00,38.71,38.71,38.59,38.6,90600.0,26.5376,26.5376,26.4553,26.4621,90600.0
2014-10-22 14:00:00,38.6,38.77,38.58,38.72,90800.0,26.4621,26.5787,26.4484,26.5444,90800.0
2014-10-22 14:30:00,38.72,38.97,38.7,38.95,126800.0,26.5444,26.7158,26.5307,26.7021,126800.0
2014-10-22 15:00:00,38.95,38.98,38.85,38.97,162600.0,26.7021,26.7226,26.6335,26.7158,162600.0
2014-10-22 15:30:00,38.96,38.98,38.84,38.85,277800.0,26.7089,26.7226,26.6267,26.6335,277800.0
2014-10-23 09:30:00,39.04,39.19,38.79,38.82,104100.0,26.7638,26.8666,26.5924,26.613,104100.0
2014-10-23 10:00:00,38.81,38.82,38.58,38.59,229600.0,26.6061,26.613,26.4484,26.4553,229600.0
2014-10-23 10:30:00,38.59,38.78,38.55,38.77,195100.0,26.4553,26.5855,26.4279,26.5787,195100.0
2014-10-23 11:00:00,38.76,38.81,38.67,38.68,158100.0,26.5718,26.6061,26.5101,26.517,158100.0
2014-10-23 11:30:00,38.68,38.93,38.67,38.91,66500.0,26.517,26.6884,26.5101,26.6747,66500.0
2014-10-23 12:00:00,38.9,38.95,38.86,38.95,80400.0,26.6678,26.7021,26.6404,26.7021,80400.0
2014-10-23 12:30:00,38.94,38.94,38.84,38.91,65200.0,26.6952,26.6952,26.6267,26.6747,65200.0
2014-10-23 13:00:00,38.91,39.01,38.89,39.01,73500.0,26.6747,26.7432,26.6609,26.7432,73500.0
2014-10-23 13:30:00,39.0,39.05,38.97,39.02,91800.0,26.7364,26.7706,26.7158,26.7501,91800.0
2014-10-23 14:00:00,39.03,39.16,39.02,39.15,105100.0,26.7569,26.846,26.7501,26.8392,105100.0
2014-10-23 14:30:00,39.16,39.16,38.9,38.99,118900.0,26.846,26.846,26.6678,26.7295,118900.0
2014-10-23 15:00:00,38.97,38.97,38.82,38.86,220700.0,26.7158,26.7158,26.613,26.6404,220700.0
2014-10-23 15:30:00,38.84,38.97,38.82,38.88,453000.0,26.6267,26.7158,26.613,26.6541,453000.0
2014-10-24 09:30:00,38.93,39.19,38.93,39.19,258800.0,26.6884,26.8666,26.6884,26.8666,258800.0
2014-10-24 10:00:00,39.18,39.25,39.08,39.16,177900.0,26.8598,26.9077,26.7912,26.846,177900.0
2014-10-24 10:30:00,39.16,39.26,39.13,39.25,113600.0,26.846,26.9146,26.8255,26.9077,113600.0
2014-10-24 11:00:00,39.25,39.36,39.2,39.36,111800.0,26.9077,26.9832,26.8735,26.9832,111800.0
2014-10-24 11:30:00,39.36,39.55,39.33,39.53,168800.0,26.9832,27.1134,26.9626,27.0997,168800.0
2014-10-24 12:00:00,39.54,39.65,39.5,39.64,225000.0,27.1066,27.182,27.0791,27.1751,225000.0
2014-10-24 12:30:00,39.64,39.64,39.45,39.5,173600.0,27.1751,27.1751,27.0449,27.0791,173600.0
2014-10-24 13:00:00,39.49,39.5,39.36,39.43,62700.0,27.0723,27.0791,26.9832,27.0311,62700.0
2014-10-24 13:30:00,39.42,39.5,39.38,39.49,71000.0,27.0243,27.0791,26.9969,27.0723,71000.0
2014-10-24 14:00:00,39.48,39.59,39.43,39.46,159800.0,27.0654,27.1408,27.0311,27.0517,159800.0
2014-10-24 14:30:00,39.46,39.57,39.46,39.54,91500.0,27.0517,27.1271,27.0517,27.1066,91500.0
2014-10-24 15:00:00,39.54,39.55,39.38,39.43,133800.0,27.1066,27.1134,26.9969,27.0311,133800.0
2014-10-24 15:30:00,39.44,39.6,39.4,39.56,433500.0,27.038,27.1477,27.0106,27.1203,433500.0
2014-10-27 09:30:00,39.52,39.75,39.5,39.65,122900.0,27.0928,27.2505,27.0791,27.182,122900.0
2014-10-27 10:00:00,39.65,39.69,39.56,39.64,87300.0,27.182,27.2094,27.1203,27.1751,87300.0
2014-10-27 10:30:00,39.64,39.65,39.54,39.59,108300.0,27.1751,27.182,27.1066,27.1408,108300.0
2014-10-27 11:00:00,39.59,39.7,39.43,39.43,124900.0,27.1408,27.2162,27.0311,27.0311,124900.0
2014-10-27 11:30:00,39.44,39.61,39.28,39.42,437400.0,27.038,27.1545,26.9283,27.0243,437400.0
2014-10-27 12:00:00,39.41,39.57,39.41,39.45,80700.0,27.0174,27.1271,27.0174,27.0449,80700.0
2014-10-27 12:30:00,39.45,39.46,39.38,39.44,82700.0,27.0449,27.0517,26.9969,27.038,82700.0
2014-10-27 13:00:00,39.44,39.55,39.44,39.52,67600.0,27.038,27.1134,27.038,27.0928,67600.0
2014-10-27 13:30:00,39.52,39.53,39.45,39.51,88800.0,27.0928,27.0997,27.0449,27.086,88800.0
2014-10-27 14:00:00,39.51,39.56,39.45,39.5,71200.0,27.086,27.1203,27.0449,27.0791,71200.0
2014-10-27 14:30:00,39.51,39.51,39.45,39.47,77300.0,27.086,27.086,27.0449,27.0586,77300.0
2014-10-27 15:00:00,39.48,39.53,39.42,39.47,182700.0,27.0654,27.0997,27.0243,27.0586,182700.0
2014-10-27 15:30:00,39.47,39.53,39.42,39.44,371200.0,27.0586,27.0997,27.0243,27.038,371200.0
2014-10-28 09:30:00,39.48,39.59,39.19,39.23,238900.0,27.0654,27.1408,26.8666,26.894,238900.0
2014-10-28 10:00:00,39.23,39.32,39.02,39.14,161300.0,26.894,26.9557,26.7501,26.8323,161300.0
2014-10-28 10:30:00,39.14,39.24,39.05,39.05,292700.0,26.8323,26.9009,26.7706,26.7706,292700.0
2014-10-28 11:00:00,39.05,39.08,38.97,38.99,217400.0,26.7706,26.7912,26.7158,26.7295,217400.0
2014-10-28 11:30:00,38.99,39.15,38.99,39.12,301200.0,26.7295,26.8392,26.7295,26.8186,301200.0
2014-10-28 12:00:00,39.13,39.22,39.13,39.22,76100.0,26.8255,26.8872,26.8255,26.8872,76100.0
2014-10-28 12:30:00,39.22,39.22,39.04,39.07,70600.0,26.8872,26.8872,26.7638,26.7843,70600.0
2014-10-28 13:00:00,39.08,39.12,38.99,39.05,60900.0,26.7912,26.8186,26.7295,26.7706,60900.0
2014-10-28 13:30:00,39.06,39.19,39.02,39.18,276500.0,26.7775,26.8666,26.7501,26.8598,276500.0
2014-10-28 14:00:00,39.18,39.24,39.12,39.22,86700.0,26.8598,26.9009,26.8186,26.8872,86700.0
2014-10-28 14:30:00,39.23,39.33,39.23,39.32,53100.0,26.894,26.9626,26.894,26.9557,53100.0
2014-10-28 15:00:00,39.32,39.46,39.31,39.44,350200.0,26.9557,27.0517,26.9489,27.038,350200.0
2014-10-28 15:30:00,39.44,39.58,39.43,39.57,852200.0,27.038,27.134,27.0311,27.1271,852200.0
2014-10-29 09:30:00,39.64,39.78,39.51,39.7,132500.0,27.1751,27.2711,27.086,27.2162,132500.0
2014-10-29 10:00:00,39.71,39.73,39.63,39.69,156300.0,27.2231,27.2368,27.1683,27.2094,156300.0
2014-10-29 10:30:00,39.7,39.73,39.64,39.69,130800.0,27.2162,27.2368,27.1751,27.2094,130800.0
2014-10-29 11:00:00,39.7,39.76,39.62,39.67,131700.0,27.2162,27.2574,27.1614,27.1957,131700.0
2014-10-29 11:30:00,39.68,39.69,39.49,39.54,69300.0,27.2025,27.2094,27.0723,27.1066,69300.0
2014-10-29 12:00:00,39.53,39.59,39.4,39.58,165800.0,27.0997,27.1408,27.0106,27.134,165800.0
2014-10-29 12:30:00,39.57,39.59,39.52,39.57,65400.0,27.1271,27.1408,27.0928,27.1271,65400.0
2014-10-29 13:00:00,39.58,39.58,39.46,39.51,61200.0,27.134,27.134,27.0517,27.086,61200.0
2014-10-29 13:30:00,39.51,39.54,39.39,39.49,98500.0,27.086,27.1066,27.0037,27.0723,98500.0
2014-10-29 14:00:00,39.48,39.48,38.92,39.21,189200.0,27.0654,27.0654,26.6815,26.8803,189200.0
2014-10-29 14:30:00,39.2,39.37,39.15,39.29,266700.0,26.8735,26.99,26.8392,26.9352,266700.0
2014-10-29 15:00:00,39.29,39.29,39.05,39.27,197000.0,26.9352,26.9352,26.7706,26.9215,197000.0
2014-10-29 15:30:00,39.28,39.52,39.28,39.46,417400.0,26.9283,27.0928,26.9283,27.0517,417400.0
2014-10-30 09:30:00,39.76,40.4,39.76,40.18,465500.0,27.2574,27.6961,27.2574,27.5453,465500.0
2014-10-30 10:00:00,40.17,40.34,40.09,40.34,231300.0,27.5385,27.655,27.4836,27.655,231300.0
2014-10-30 10:30:00,40.34,40.35,39.97,40.0,257600.0,27.655,27.6618,27.4013,27.4219,257600.0
2014-10-30 11:00:00,40.0,40.45,39.99,40.41,356500.0,27.4219,27.7304,27.4151,27.703,356500.0
2014-10-30 11:30:00,40.41,40.47,40.18,40.29,350200.0,27.703,27.7441,27.5453,27.6207,350200.0
2014-10-30 12:00:00,40.28,40.37,40.23,40.31,220700.0,27.6139,27.6756,27.5796,27.6344,220700.0
2014-10-30 12:30:00,40.3,40.43,40.27,40.42,440400.0,27.6276,27.7167,27.607,27.7098,440400.0
2014-10-30 13:00:00,40.42,40.48,40.34,40.47,148800.0,27.7098,27.751,27.655,27.7441,148800.0
2014-10-30 13:30:00,40.46,40.49,40.33,40.33,127600.0,27.7373,27.7578,27.6481,27.6481,127600.0
2014-10-30 14:00:00,40.33,40.39,40.25,40.28,145800.0,27.6481,27.6893,27.5933,27.6139,145800.0
2014-10-30 14:30:00,40.28,40.55,40.28,40.43,238300.0,27.6139,27.799,27.6139,27.7167,238300.0
2014-10-30 15:00:00,40.44,40.62,40.44,40.5,289800.0,27.7235,27.8469,27.7235,27.7647,289800.0
2014-10-30 15:30:00,40.51,40.74,40.49,40.73,700600.0,27.7715,27.9292,27.7578,27.9224,700600.0
2014-10-31 09:30:00,41.1,41.19,40.76,41.12,336500.0,28.176,28.2377,27.9429,28.1897,336500.0
2014-10-31 10:00:00,41.14,41.2,40.96,41.05,328900.0,28.2034,28.2446,28.08,28.1417,328900.0
2014-10-31 10:30:00,41.05,41.15,40.99,41.11,259000.0,28.1417,28.2103,28.1006,28.1829,259000.0
2014-10-31 11:00:00,41.11,41.38,41.11,41.36,334600.0,28.1829,28.368,28.1829,28.3543,334600.0
2014-10-31 11:30:00,41.37,41.62,41.31,41.56,305400.0,28.3611,28.5325,28.32,28.4914,305400.0
2014-10-31 12:00:00,41.57,41.63,41.42,41.45,215600.0,28.4982,28.5394,28.3954,28.416,215600.0
2014-10-31 12:30:00,41.44,41.5,41.37,41.4,226000.0,28.4091,28.4502,28.3611,28.3817,226000.0
2014-10-31 13:00:00,41.4,41.43,41.3,41.37,123900.0,28.3817,28.4022,28.3131,28.3611,123900.0
2014-10-31 13:30:00,41.37,41.45,41.35,41.39,116100.0,28.3611,28.416,28.3474,28.3748,116100.0
2014-10-31 14:00:00,41.39,41.41,41.27,41.37,289900.0,28.3748,28.3885,28.2926,28.3611,289900.0
2014-10-31 14:30:00,41.37,41.37,41.27,41.34,194800.0,28.3611,28.3611,28.2926,28.3405,194800.0
2014-10-31 15:00:00,41.35,41.37,41.23,41.27,201100.0,28.3474,28.3611,28.2651,28.2926,201100.0
2014-10-31 15:30:00,41.27,41.34,41.15,41.31,813300.0,28.2926,28.3405,28.2103,28.32,813300.0
2014-11-03 09:30:00,41.34,41.63,41.22,41.46,145800.0,28.3405,28.5394,28.2583,28.4228,145800.0
2014-11-03 10:00:00,41.48,41.63,41.43,41.55,124100.0,28.4365,28.5394,28.4022,28.4845,124100.0
2014-11-03 10:30:00,41.54,41.69,41.53,41.63,113900.0,28.4777,28.5805,28.4708,28.5394,113900.0
2014-11-03 11:00:00,41.63,41.77,41.61,41.71,144700.0,28.5394,28.6353,28.5256,28.5942,144700.0
2014-11-03 11:30:00,41.71,41.8,41.67,41.8,112500.0,28.5942,28.6559,28.5668,28.6559,112500.0
2014-11-03 12:00:00,41.8,41.8,41.7,41.75,97600.0,28.6559,28.6559,28.5873,28.6216,97600.0
2014-11-03 12:30:00,41.75,41.88,41.75,41.88,74800.0,28.6216,28.7107,28.6216,28.7107,74800.0
2014-11-03 13:00:00,41.88,41.94,41.83,41.88,86300.0,28.7107,28.7519,28.6765,28.7107,86300.0
2014-11-03 13:30:00,41.88,41.88,41.8,41.81,96700.0,28.7107,28.7107,28.6559,28.6627,96700.0
2014-11-03 14:00:00,41.81,41.85,41.64,41.64,280700.0,28.6627,28.6902,28.5462,28.5462,280700.0
2014-11-03 14:30:00,41.64,41.69,41.56,41.61,313200.0,28.5462,28.5805,28.4914,28.5256,313200.0
2014-11-03 15:00:00,41.61,41.63,41.49,41.5,306100.0,28.5256,28.5394,28.4434,28.4502,306100.0
2014-11-03 15:30:00,41.5,41.65,41.47,41.61,474000.0,28.4502,28.5531,28.4297,28.5256,474000.0
2014-11-04 09:30:00,41.69,41.87,41.31,41.67,189400.0,28.5805,28.7039,28.32,28.5668,189400.0
2014-11-04 10:00:00,41.66,41.66,41.44,41.47,171800.0,28.5599,28.5599,28.4091,28.4297,171800.0
2014-11-04 10:30:00,41.46,41.49,41.24,41.24,160300.0,28.4228,28.4434,28.272,28.272,160300.0
2014-11-04 11:00:00,41.23,41.29,41.1,41.14,171000.0,28.2651,28.3063,28.176,28.2034,171000.0
2014-11-04 11:30:00,41.14,41.25,41.08,41.25,88600.0,28.2034,28.2788,28.1623,28.2788,88600.0
2014-11-04 12:00:00,41.24,41.41,41.24,41.35,127100.0,28.272,28.3885,28.272,28.3474,127100.0
2014-11-04 12:30:00,41.35,41.44,41.35,41.41,51600.0,28.3474,28.4091,28.3474,28.3885,51600.0
2014-11-04 13:00:00,41.42,41.43,41.16,41.23,93800.0,28.3954,28.4022,28.2171,28.2651,93800.0
2014-11-04 13:30:00,41.23,41.35,41.2,41.31,60400.0,28.2651,28.3474,28.2446,28.32,60400.0
2014-11-04 14:00:00,41.31,41.33,41.18,41.19,158200.0,28.32,28.3337,28.2309,28.2377,158200.0
2014-11-04 14:30:00,41.19,41.27,41.18,41.21,142600.0,28.2377,28.2926,28.2309,28.2514,142600.0
2014-11-04 15:00:00,41.22,41.22,41.07,41.09,125400.0,28.2583,28.2583,28.1554,28.1692,125400.0
2014-11-04 15:30:00,41.09,41.19,41.06,41.17,423900.0,28.1692,28.2377,28.1486,28.224,423900.0
2014-11-05 09:30:00,41.41,42.04,41.32,41.68,443200.0,28.3885,28.8204,28.3268,28.5736,443200.0
2014-11-05 10:00:00,41.68,41.76,41.55,41.6,597800.0,28.5736,28.6285,28.4845,28.5188,597800.0
2014-11-05 10:30:00,41.59,41.6,41.32,41.38,481900.0,28.5119,28.5188,28.3268,28.368,481900.0
2014-11-05 11:00:00,41.39,41.57,41.36,41.56,262200.0,28.3748,28.4982,28.3543,28.4914,262200.0
2014-11-05 11:30:00,41.56,41.96,41.56,41.66,300000.0,28.4914,28.7656,28.4914,28.5599,300000.0
2014-11-05 12:00:00,41.66,41.74,41.55,41.58,189100.0,28.5599,28.6148,28.4845,28.5051,189100.0
2014-11-05 12:30:00,41.57,41.85,41.57,41.82,252300.0,28.4982,28.6902,28.4982,28.6696,252300.0
2014-11-05 13:00:00,41.82,41.88,41.7,41.74,391100.0,28.6696,28.7107,28.5873,28.6148,391100.0
2014-11-05 13:30:00,41.74,41.82,41.71,41.81,266800.0,28.6148,28.6696,28.5942,28.6627,266800.0
2014-11-05 14:00:00,41.81,42.06,41.8,41.83,556600.0,28.6627,28.8341,28.6559,28.6765,556600.0
2014-11-05 14:30:00,41.83,41.94,41.83,41.92,376300.0,28.6765,28.7519,28.6765,28.7382,376300.0
2014-11-05 15:00:00,41.93,42.04,41.93,42.01,441200.0,28.745,28.8204,28.745,28.7999,441200.0
2014-11-05 15:30:00,42.0,42.03,41.95,41.95,1229800.0,28.793,28.8136,28.7587,28.7587,1229800.0
2014-11-06 09:30:00,41.88,41.88,40.84,40.88,542200.0,28.7107,28.7107,27.9978,28.0252,542200.0
2014-11-06 10:00:00,40.87,41.07,40.7,40.98,431000.0,28.0183,28.1554,27.9018,28.0937,431000.0
2014-11-06 10:30:00,40.98,41.12,40.93,40.98,539200.0,28.0937,28.1897,28.0595,28.0937,539200.0
2014-11-06 11:00:00,40.98,41.22,40.85,41.22,406900.0,28.0937,28.2583,28.0046,28.2583,406900.0
2014-11-06 11:30:00,41.23,41.54,41.16,41.16,518600.0,28.2651,28.4777,28.2171,28.2171,518600.0
2014-11-06 12:00:00,41.17,41.3,40.92,40.92,357300.0,28.224,28.3131,28.0526,28.0526,357300.0
2014-11-06 12:30:00,40.92,41.05,40.91,41.0,220800.0,28.0526,28.1417,28.0458,28.1075,220800.0
2014-11-06 13:00:00,41.0,41.04,40.86,40.88,244100.0,28.1075,28.1349,28.0115,28.0252,244100.0
2014-11-06 13:30:00,40.88,40.95,40.78,40.83,150600.0,28.0252,28.0732,27.9566,27.9909,150600.0
2014-11-06 14:00:00,40.83,40.87,40.72,40.83,181300.0,27.9909,28.0183,27.9155,27.9909,181300.0
2014-11-06 14:30:00,40.81,40.87,40.77,40.82,211700.0,27.9772,28.0183,27.9498,27.9841,211700.0
2014-11-06 15:00:00,40.83,40.91,40.8,40.83,416300.0,27.9909,28.0458,27.9703,27.9909,416300.0
2014-11-06 15:30:00,40.83,40.85,40.69,40.7,911900.0,27.9909,28.0046,27.8949,27.9018,911900.0
2014-11-07 09:30:00,40.81,41.05,40.75,40.9,300900.0,27.9772,28.1417,27.9361,28.0389,300900.0
2014-11-07 10:00:00,40.91,41.06,40.86,40.95,317200.0,28.0458,28.1486,28.0115,28.0732,317200.0
2014-11-07 10:30:00,40.96,41.01,40.9,40.9,261100.0,28.08,28.1143,28.0389,28.0389,261100.0
2014-11-07 11:00:00,40.9,41.01,40.88,40.91,209500.0,28.0389,28.1143,28.0252,28.0458,209500.0
2014-11-07 11:30:00,40.91,40.95,40.84,40.9,143100.0,28.0458,28.0732,27.9978,28.0389,143100.0
2014-11-07 12:00:00,40.91,40.92,40.82,40.9,201700.0,28.0458,28.0526,27.9841,28.0389,201700.0
2014-11-07 12:30:00,40.91,40.93,40.86,40.9,140800.0,28.0458,28.0595,28.0115,28.0389,140800.0
2014-11-07 13:00:00,40.91,40.98,40.89,40.93,206300.0,28.0458,28.0937,28.032,28.0595,206300.0
2014-11-07 13:30:00,40.94,40.96,40.88,40.88,297600.0,28.0663,28.08,28.0252,28.0252,297600.0
2014-11-07 14:00:00,40.88,41.05,40.87,41.05,261100.0,28.0252,28.1417,28.0183,28.1417,261100.0
2014-11-07 14:30:00,41.05,41.1,40.99,41.01,364400.0,28.1417,28.176,28.1006,28.1143,364400.0
2014-11-07 15:00:00,41.01,41.08,40.99,41.07,274300.0,28.1143,28.1623,28.1006,28.1554,274300.0
2014-11-07 15:30:00,41.07,41.15,40.99,41.1,984200.0,28.1554,28.2103,28.1006,28.176,984200.0
2014-11-10 09:30:00,41.06,41.21,40.91,40.98,250900.0,28.1486,28.2514,28.0458,28.0937,250900.0
2014-11-10 10:00:00,40.98,41.19,40.96,41.14,488900.0,28.0937,28.2377,28.08,28.2034,488900.0
2014-11-10 10:30:00,41.14,41.17,41.09,41.14,269000.0,28.2034,28.224,28.1692,28.2034,269000.0
2014-11-10 11:00:00,41.15,41.32,41.15,41.27,344000.0,28.2103,28.3268,28.2103,28.2926,344000.0
2014-11-10 11:30:00,41.28,41.36,41.24,41.28,310400.0,28.2994,28.3543,28.272,28.2994,310400.0
2014-11-10 12:00:00,41.28,41.42,41.27,41.34,215800.0,28.2994,28.3954,28.2926,28.3405,215800.0
2014-11-10 12:30:00,41.34,41.34,41.16,41.23,230900.0,28.3405,28.3405,28.2171,28.2651,230900.0
2014-11-10 13:00:00,41.24,41.29,41.19,41.29,222800.0,28.272,28.3063,28.2377,28.3063,222800.0
2014-11-10 13:30:00,41.28,41.32,41.19,41.23,230000.0,28.2994,28.3268,28.2377,28.2651,230000.0
2014-11-10 14:00:00,41.23,41.41,41.21,41.35,277300.0,28.2651,28.3885,28.2514,28.3474,277300.0
2014-11-10 14:30:00,41.35,41.45,41.35,41.37,274200.0,28.3474,28.416,28.3474,28.3611,274200.0
2014-11-10 15:00:00,41.36,41.45,41.36,41.44,379000.0,28.3543,28.416,28.3543,28.4091,379000.0
2014-11-10 15:30:00,41.44,41.47,41.41,41.46,649500.0,28.4091,28.4297,28.3885,28.4228,649500.0
2014-11-11 09:30:00,41.46,41.47,41.24,41.3,272800.0,28.4228,28.4297,28.272,28.3131,272800.0
2014-11-11 10:00:00,41.3,41.31,41.12,41.18,296000.0,28.3131,28.32,28.1897,28.2309,296000.0
2014-11-11 10:30:00,41.18,41.23,41.1,41.15,212500.0,28.2309,28.2651,28.176,28.2103,212500.0
2014-11-11 11:00:00,41.16,41.23,41.13,41.17,244800.0,28.2171,28.2651,28.1966,28.224,244800.0
2014-11-11 11:30:00,41.18,41.2,41.12,41.14,209300.0,28.2309,28.2446,28.1897,28.2034,209300.0
2014-11-11 12:00:00,41.14,41.18,41.11,41.16,124600.0,28.2034,28.2309,28.1829,28.2171,124600.0
2014-11-11 12:30:00,41.16,41.16,41.01,41.01,188500.0,28.2171,28.2171,28.1143,28.1143,188500.0
2014-11-11 13:00:00,41.02,41.03,40.84,40.89,162600.0,28.1212,28.128,27.9978,28.032,162600.0
2014-11-11 13:30:00,40.9,41.0,40.81,40.96,128700.0,28.0389,28.1075,27.9772,28.08,128700.0
2014-11-11 14:00:00,40.97,41.02,40.96,40.99,124400.0,28.0869,28.1212,28.08,28.1006,124400.0
2014-11-11 14:30:00,41.0,41.02,40.95,41.0,116000.0,28.1075,28.1212,28.0732,28.1075,116000.0
2014-11-11 15:00:00,40.99,41.03,40.94,40.96,225600.0,28.1006,28.128,28.0663,28.08,225600.0
2014-11-11 15:30:00,40.95,40.98,40.93,40.95,604800.0,28.0732,28.0937,28.0595,28.0732,604800.0
2014-11-12 09:30:00,40.63,40.91,39.92,40.02,441500.0,27.8538,28.0458,27.3671,27.4356,441500.0
2014-11-12 10:00:00,40.02,40.04,39.86,39.96,387600.0,27.4356,27.4493,27.3259,27.3945,387600.0
2014-11-12 10:30:00,39.96,40.13,39.94,40.01,463500.0,27.3945,27.511,27.3808,27.4288,463500.0
2014-11-12 11:00:00,40.01,40.15,39.92,39.99,326900.0,27.4288,27.5247,27.3671,27.4151,326900.0
2014-11-12 11:30:00,40.0,40.15,39.91,39.99,378800.0,27.4219,27.5247,27.3602,27.4151,378800.0
2014-11-12 12:00:00,40.0,40.04,39.93,40.04,323800.0,27.4219,27.4493,27.3739,27.4493,323800.0
2014-11-12 12:30:00,40.04,40.04,39.84,39.84,320100.0,27.4493,27.4493,27.3122,27.3122,320100.0
2014-11-12 13:00:00,39.84,39.93,39.72,39.85,322900.0,27.3122,27.3739,27.23,27.3191,322900.0
2014-11-12 13:30:00,39.85,39.95,39.75,39.82,323800.0,27.3191,27.3876,27.2505,27.2985,323800.0
2014-11-12 14:00:00,39.82,39.92,39.79,39.91,168400.0,27.2985,27.3671,27.2779,27.3602,168400.0
2014-11-12 14:30:00,39.91,39.91,39.71,39.89,424600.0,27.3602,27.3602,27.2231,27.3465,424600.0
2014-11-12 15:00:00,39.9,39.96,39.76,39.79,544100.0,27.3534,27.3945,27.2574,27.2779,544100.0
2014-11-12 15:30:00,39.78,39.8,39.66,39.72,1278100.0,27.2711,27.2848,27.1888,27.23,1278100.0
2014-11-13 09:30:00,39.84,39.85,39.53,39.56,259700.0,27.3122,27.3191,27.0997,27.1203,259700.0
2014-11-13 10:00:00,39.57,39.77,39.41,39.72,242000.0,27.1271,27.2642,27.0174,27.23,242000.0
2014-11-13 10:30:00,39.73,39.73,39.54,39.66,196900.0,27.2368,27.2368,27.1066,27.1888,196900.0
2014-11-13 11:00:00,39.65,39.71,39.56,39.61,315500.0,27.182,27.2231,27.1203,27.1545,315500.0
2014-11-13 11:30:00,39.62,39.63,39.5,39.5,352200.0,27.1614,27.1683,27.0791,27.0791,352200.0
2014-11-13 12:00:00,39.51,39.51,39.38,39.45,155600.0,27.086,27.086,26.9969,27.0449,155600.0
2014-11-13 12:30:00,39.46,39.56,39.46,39.5,133600.0,27.0517,27.1203,27.0517,27.0791,133600.0
2014-11-13 13:00:00,39.51,39.55,39.41,39.46,115200.0,27.086,27.1134,27.0174,27.0517,115200.0
2014-11-13 13:30:00,39.46,39.46,39.3,39.3,198800.0,27.0517,27.0517,26.942,26.942,198800.0
2014-11-13 14:00:00,39.3,39.39,39.3,39.39,185000.0,26.942,27.0037,26.942,27.0037,185000.0
2014-11-13 14:30:00,39.39,39.47,39.37,39.44,181200.0,27.0037,27.0586,26.99,27.038,181200.0
2014-11-13 15:00:00,39.44,39.44,39.2,39.22,361300.0,27.038,27.038,26.8735,26.8872,361300.0
2014-11-13 15:30:00,39.21,39.29,39.18,39.27,833600.0,26.8803,26.9352,26.8598,26.9215,833600.0
2014-11-14 09:30:00,39.18,39.29,39.04,39.17,356200.0,26.8598,26.9352,26.7638,26.8529,356200.0
2014-11-14 10:00:00,39.17,39.22,39.12,39.14,369300.0,26.8529,26.8872,26.8186,26.8323,369300.0
2014-11-14 10:30:00,39.13,39.35,39.12,39.35,160300.0,26.8255,26.9763,26.8186,26.9763,160300.0
2014-11-14 11:00:00,39.35,39.36,39.23,39.32,251900.0,26.9763,26.9832,26.894,26.9557,251900.0
2014-11-14 11:30:00,39.32,39.32,39.22,39.28,129300.0,26.9557,26.9557,26.8872,26.9283,129300.0
2014-11-14 12:00:00,39.27,39.36,39.21,39.36,159000.0,26.9215,26.9832,26.8803,26.9832,159000.0
2014-11-14 12:30:00,39.36,39.38,39.27,39.3,76100.0,26.9832,26.9969,26.9215,26.942,76100.0
2014-11-14 13:00:00,39.3,39.36,39.24,39.3,127000.0,26.942,26.9832,26.9009,26.942,127000.0
2014-11-14 13:30:00,39.3,39.36,39.23,39.3,140200.0,26.942,26.9832,26.894,26.942,140200.0
2014-11-14 14:00:00,39.31,39.4,39.3,39.32,151100.0,26.9489,27.0106,26.942,26.9557,151100.0
2014-11-14 14:30:00,39.32,39.42,39.31,39.4,194100.0,26.9557,27.0243,26.9489,27.0106,194100.0
2014-11-14 15:00:00,39.41,39.42,39.3,39.36,185900.0,27.0174,27.0243,26.942,26.9832,185900.0
2014-11-14 15:30:00,39.36,39.5,39.36,39.48,600000.0,26.9832,27.0791,26.9832,27.0654,600000.0
2014-11-17 09:30:00,39.48,39.72,39.43,39.63,306500.0,27.0654,27.23,27.0311,27.1683,306500.0
2014-11-17 10:00:00,39.62,39.89,39.61,39.83,222400.0,27.1614,27.3465,27.1545,27.3054,222400.0
2014-11-17 10:30:00,39.84,40.0,39.74,40.0,313800.0,27.3122,27.4219,27.2437,27.4219,313800.0
2014-11-17 11:00:00,40.0,40.16,39.95,40.09,703800.0,27.4219,27.5316,27.3876,27.4836,703800.0
2014-11-17 11:30:00,40.09,40.15,40.01,40.06,389500.0,27.4836,27.5247,27.4288,27.463,389500.0
2014-11-17 12:00:00,40.05,40.34,40.05,40.27,302400.0,27.4562,27.655,27.4562,27.607,302400.0
2014-11-17 12:30:00,40.27,40.29,40.17,40.21,267200.0,27.607,27.6207,27.5385,27.5659,267200.0
2014-11-17 13:00:00,40.21,40.35,40.15,40.32,155000.0,27.5659,27.6618,27.5247,27.6413,155000.0
2014-11-17 13:30:00,40.32,40.38,40.31,40.37,154200.0,27.6413,27.6824,27.6344,27.6756,154200.0
2014-11-17 14:00:00,40.37,40.39,40.29,40.39,227200.0,27.6756,27.6893,27.6207,27.6893,227200.0
2014-11-17 14:30:00,40.39,40.46,40.38,40.4,269800.0,27.6893,27.7373,27.6824,27.6961,269800.0
2014-11-17 15:00:00,40.41,40.44,40.33,40.43,335600.0,27.703,27.7235,27.6481,27.7167,335600.0
2014-11-17 15:30:00,40.44,40.48,40.4,40.46,885800.0,27.7235,27.751,27.6961,27.7373,885800.0
2014-11-18 09:30:00,40.54,40.69,40.26,40.58,201600.0,27.7921,27.8949,27.6002,27.8195,201600.0
2014-11-18 10:00:00,40.58,40.58,40.3,40.38,125600.0,27.8195,27.8195,27.6276,27.6824,125600.0
2014-11-18 10:30:00,40.38,40.58,40.38,40.53,210900.0,27.6824,27.8195,27.6824,27.7852,210900.0
2014-11-18 11:00:00,40.53,40.73,40.53,40.73,212700.0,27.7852,27.9224,27.7852,27.9224,212700.0
2014-11-18 11:30:00,40.74,40.79,40.65,40.71,107300.0,27.9292,27.9635,27.8675,27.9086,107300.0
2014-11-18 12:00:00,40.71,40.86,40.68,40.78,136600.0,27.9086,28.0115,27.8881,27.9566,136600.0
2014-11-18 12:30:00,40.77,40.78,40.68,40.73,90000.0,27.9498,27.9566,27.8881,27.9224,90000.0
2014-11-18 13:00:00,40.73,40.74,40.67,40.68,130500.0,27.9224,27.9292,27.8812,27.8881,130500.0
2014-11-18 13:30:00,40.68,40.75,40.66,40.72,129000.0,27.8881,27.9361,27.8744,27.9155,129000.0
2014-11-18 14:00:00,40.73,40.83,40.71,40.73,161400.0,27.9224,27.9909,27.9086,27.9224,161400.0
2014-11-18 14:30:00,40.74,40.75,40.67,40.7,196400.0,27.9292,27.9361,27.8812,27.9018,196400.0
2014-11-18 15:00:00,40.71,40.75,40.65,40.67,306000.0,27.9086,27.9361,27.8675,27.8812,306000.0
2014-11-18 15:30:00,40.68,40.7,40.57,40.59,427600.0,27.8881,27.9018,27.8127,27.8264,427600.0
2014-11-19 09:30:00,40.46,40.65,40.22,40.53,268200.0,27.7373,27.8675,27.5727,27.7852,268200.0
2014-11-19 10:00:00,40.52,40.56,40.36,40.37,209600.0,27.7784,27.8058,27.6687,27.6756,209600.0
2014-11-19 10:30:00,40.37,40.39,40.29,40.31,189000.0,27.6756,27.6893,27.6207,27.6344,189000.0
2014-11-19 11:00:00,40.31,40.39,40.3,40.37,191000.0,27.6344,27.6893,27.6276,27.6756,191000.0
2014-11-19 11:30:00,40.38,40.49,40.38,40.41,87300.0,27.6824,27.7578,27.6824,27.703,87300.0
2014-11-19 12:00:00,40.41,40.48,40.4,40.41,77600.0,27.703,27.751,27.6961,27.703,77600.0
2014-11-19 12:30:00,40.41,40.47,40.38,40.46,135700.0,27.703,27.7441,27.6824,27.7373,135700.0
2014-11-19 13:00:00,40.46,40.53,40.4,40.52,70400.0,27.7373,27.7852,27.6961,27.7784,70400.0
2014-11-19 13:30:00,40.52,40.64,40.48,40.62,90000.0,27.7784,27.8607,27.751,27.8469,90000.0
2014-11-19 14:00:00,40.62,40.77,40.59,40.64,174400.0,27.8469,27.9498,27.8264,27.8607,174400.0
2014-11-19 14:30:00,40.64,40.68,40.47,40.55,126700.0,27.8607,27.8881,27.7441,27.799,126700.0
2014-11-19 15:00:00,40.56,40.63,40.53,40.59,368500.0,27.8058,27.8538,27.7852,27.8264,368500.0
2014-11-19 15:30:00,40.59,40.61,40.52,40.55,326700.0,27.8264,27.8401,27.7784,27.799,326700.0
2014-11-20 09:30:00,40.42,40.69,40.39,40.45,137400.0,27.7098,27.8949,27.6893,27.7304,137400.0
2014-11-20 10:00:00,40.45,40.58,40.4,40.58,189300.0,27.7304,27.8195,27.6961,27.8195,189300.0
2014-11-20 10:30:00,40.58,40.7,40.53,40.65,141900.0,27.8195,27.9018,27.7852,27.8675,141900.0
2014-11-20 11:00:00,40.65,40.76,40.6,40.75,170300.0,27.8675,27.9429,27.8332,27.9361,170300.0
2014-11-20 11:30:00,40.75,40.76,40.69,40.7,176700.0,27.9361,27.9429,27.8949,27.9018,176700.0
2014-11-20 12:00:00,40.71,40.8,40.71,40.79,135300.0,27.9086,27.9703,27.9086,27.9635,135300.0
2014-11-20 12:30:00,40.79,40.82,40.77,40.78,103300.0,27.9635,27.9841,27.9498,27.9566,103300.0
2014-11-20 13:00:00,40.78,40.83,40.72,40.73,103100.0,27.9566,27.9909,27.9155,27.9224,103100.0
2014-11-20 13:30:00,40.74,40.74,40.58,40.66,86100.0,27.9292,27.9292,27.8195,27.8744,86100.0
2014-11-20 14:00:00,40.67,40.72,40.64,40.66,81800.0,27.8812,27.9155,27.8607,27.8744,81800.0
2014-11-20 14:30:00,40.66,40.67,40.56,40.57,111900.0,27.8744,27.8812,27.8058,27.8127,111900.0
2014-11-20 15:00:00,40.57,40.59,40.49,40.58,156100.0,27.8127,27.8264,27.7578,27.8195,156100.0
2014-11-20 15:30:00,40.59,40.65,40.57,40.62,305300.0,27.8264,27.8675,27.8127,27.8469,305300.0
2014-11-21 09:30:00,41.07,41.19,40.95,41.08,420900.0,28.1554,28.2377,28.0732,28.1623,420900.0
2014-11-21 10:00:00,41.08,41.09,40.83,40.9,178600.0,28.1623,28.1692,27.9909,28.0389,178600.0
2014-11-21 10:30:00,40.91,40.91,40.81,40.84,185800.0,28.0458,28.0458,27.9772,27.9978,185800.0
2014-11-21 11:00:00,40.84,40.87,40.69,40.7,129500.0,27.9978,28.0183,27.8949,27.9018,129500.0
2014-11-21 11:30:00,40.7,40.75,40.68,40.72,92900.0,27.9018,27.9361,27.8881,27.9155,92900.0
2014-11-21 12:00:00,40.73,40.78,40.6,40.6,114900.0,27.9224,27.9566,27.8332,27.8332,114900.0
2014-11-21 12:30:00,40.6,40.72,40.59,40.64,122000.0,27.8332,27.9155,27.8264,27.8607,122000.0
2014-11-21 13:00:00,40.65,40.71,40.59,40.61,97800.0,27.8675,27.9086,27.8264,27.8401,97800.0
2014-11-21 13:30:00,40.6,40.78,40.58,40.78,100600.0,27.8332,27.9566,27.8195,27.9566,100600.0
2014-11-21 14:00:00,40.79,40.88,40.76,40.77,194300.0,27.9635,28.0252,27.9429,27.9498,194300.0
2014-11-21 14:30:00,40.77,40.92,40.76,40.89,131500.0,27.9498,28.0526,27.9429,28.032,131500.0
2014-11-21 15:00:00,40.9,40.96,40.88,40.96,139300.0,28.0389,28.08,28.0252,28.08,139300.0
2014-11-21 15:30:00,40.96,41.06,40.94,40.99,333000.0,28.08,28.1486,28.0663,28.1006,333000.0
2014-11-24 09:30:00,40.98,41.09,40.75,40.77,337700.0,28.0937,28.1692,27.9361,27.9498,337700.0
2014-11-24 10:00:00,40.77,40.79,40.58,40.69,262500.0,27.9498,27.9635,27.8195,27.8949,262500.0
2014-11-24 10:30:00,40.7,40.9,40.66,40.81,160000.0,27.9018,28.0389,27.8744,27.9772,160000.0
2014-11-24 11:00:00,40.81,40.84,40.64,40.64,248300.0,27.9772,27.9978,27.8607,27.8607,248300.0
2014-11-24 11:30:00,40.65,40.77,40.64,40.67,115600.0,27.8675,27.9498,27.8607,27.8812,115600.0
2014-11-24 12:00:00,40.67,40.81,40.63,40.8,124300.0,27.8812,27.9772,27.8538,27.9703,124300.0
2014-11-24 12:30:00,40.8,40.86,40.78,40.86,189500.0,27.9703,28.0115,27.9566,28.0115,189500.0
2014-11-24 13:00:00,40.85,40.85,40.75,40.8,228000.0,28.0046,28.0046,27.9361,27.9703,228000.0
2014-11-24 13:30:00,40.81,40.84,40.66,40.73,166100.0,27.9772,27.9978,27.8744,27.9224,166100.0
2014-11-24 14:00:00,40.74,40.77,40.7,40.7,186900.0,27.9292,27.9498,27.9018,27.9018,186900.0
2014-11-24 14:30:00,40.69,40.73,40.66,40.7,100800.0,27.8949,27.9224,27.8744,27.9018,100800.0
2014-11-24 15:00:00,40.69,40.71,40.63,40.69,187400.0,27.8949,27.9086,27.8538,27.8949,187400.0
2014-11-24 15:30:00,40.69,40.73,40.61,40.71,660300.0,27.8949,27.9224,27.8401,27.9086,660300.0
2014-11-25 09:30:00,40.77,40.82,40.46,40.72,173100.0,27.9498,27.9841,27.7373,27.9155,173100.0
2014-11-25 10:00:00,40.71,40.72,40.57,40.59,198000.0,27.9086,27.9155,27.8127,27.8264,198000.0
2014-11-25 10:30:00,40.59,40.62,40.53,40.59,185100.0,27.8264,27.8469,27.7852,27.8264,185100.0
2014-11-25 11:00:00,40.6,40.61,40.53,40.53,172300.0,27.8332,27.8401,27.7852,27.7852,172300.0
2014-11-25 11:30:00,40.53,40.68,40.52,40.68,188700.0,27.7852,27.8881,27.7784,27.8881,188700.0
2014-11-25 12:00:00,40.68,40.76,40.68,40.76,123400.0,27.8881,27.9429,27.8881,27.9429,123400.0
2014-11-25 12:30:00,40.76,40.81,40.72,40.8,135500.0,27.9429,27.9772,27.9155,27.9703,135500.0
2014-11-25 13:00:00,40.8,40.87,40.78,40.85,271900.0,27.9703,28.0183,27.9566,28.0046,271900.0
2014-11-25 13:30:00,40.86,40.89,40.81,40.84,215900.0,28.0115,28.032,27.9772,27.9978,215900.0
2014-11-25 14:00:00,40.85,40.87,40.75,40.78,210700.0,28.0046,28.0183,27.9361,27.9566,210700.0
2014-11-25 14:30:00,40.78,40.89,40.74,40.82,244300.0,27.9566,28.032,27.9292,27.9841,244300.0
2014-11-25 15:00:00,40.82,41.01,40.8,40.96,551900.0,27.9841,28.1143,27.9703,28.08,551900.0
2014-11-25 15:30:00,40.96,41.02,40.88,40.89,647400.0,28.08,28.1212,28.0252,28.032,647400.0
2014-11-26 09:30:00,40.98,41.22,40.96,41.09,198900.0,28.0937,28.2583,28.08,28.1692,198900.0
2014-11-26 10:00:00,41.09,41.14,40.97,41.05,136800.0,28.1692,28.2034,28.0869,28.1417,136800.0
2014-11-26 10:30:00,41.05,41.1,40.99,41.0,149300.0,28.1417,28.176,28.1006,28.1075,149300.0
2014-11-26 11:00:00,40.99,41.07,40.98,41.02,144400.0,28.1006,28.1554,28.0937,28.1212,144400.0
2014-11-26 11:30:00,41.02,41.03,40.97,40.98,121400.0,28.1212,28.128,28.0869,28.0937,121400.0
2014-11-26 12:00:00,40.98,41.11,40.95,41.11,96600.0,28.0937,28.1829,28.0732,28.1829,96600.0
2014-11-26 12:30:00,41.09,41.16,41.06,41.13,87100.0,28.1692,28.2171,28.1486,28.1966,87100.0
2014-11-26 13:00:00,41.13,41.25,41.12,41.22,66900.0,28.1966,28.2788,28.1897,28.2583,66900.0
2014-11-26 13:30:00,41.22,41.23,41.12,41.12,65100.0,28.2583,28.2651,28.1897,28.1897,65100.0
2014-11-26 14:00:00,41.12,41.18,41.11,41.13,87200.0,28.1897,28.2309,28.1829,28.1966,87200.0
2014-11-26 14:30:00,41.13,41.18,41.11,41.14,83500.0,28.1966,28.2309,28.1829,28.2034,83500.0
2014-11-26 15:00:00,41.14,41.21,41.12,41.16,166400.0,28.2034,28.2514,28.1897,28.2171,166400.0
2014-11-26 15:30:00,41.16,41.22,41.13,41.21,388700.0,28.2171,28.2583,28.1966,28.2514,388700.0
2014-11-28 09:30:00,41.25,41.74,41.21,41.55,197800.0,28.2788,28.6148,28.2514,28.4845,197800.0
2014-11-28 10:00:00,41.54,41.85,41.54,41.71,122500.0,28.4777,28.6902,28.4777,28.5942,122500.0
2014-11-28 10:30:00,41.72,41.75,41.59,41.67,104700.0,28.601,28.6216,28.5119,28.5668,104700.0
2014-11-28 11:00:00,41.68,41.8,41.67,41.73,92800.0,28.5736,28.6559,28.5668,28.6079,92800.0
2014-11-28 11:30:00,41.73,41.74,41.62,41.69,179700.0,28.6079,28.6148,28.5325,28.5805,179700.0
2014-11-28 12:00:00,41.69,41.7,41.54,41.63,90100.0,28.5805,28.5873,28.4777,28.5394,90100.0
2014-11-28 12:30:00,41.63,41.81,41.6,41.79,456000.0,28.5394,28.6627,28.5188,28.649,456000.0
2014-12-01 09:30:00,41.49,41.65,41.3,41.51,160000.0,28.4434,28.5531,28.3131,28.4571,160000.0
2014-12-01 10:00:00,41.5,41.87,41.5,41.82,159500.0,28.4502,28.7039,28.4502,28.6696,159500.0
2014-12-01 10:30:00,41.81,41.83,41.68,41.75,444500.0,28.6627,28.6765,28.5736,28.6216,444500.0
2014-12-01 11:00:00,41.76,41.88,41.72,41.83,561100.0,28.6285,28.7107,28.601,28.6765,561100.0
2014-12-01 11:30:00,41.83,41.91,41.76,41.79,196500.0,28.6765,28.7313,28.6285,28.649,196500.0
2014-12-01 12:00:00,41.79,41.83,41.73,41.79,121800.0,28.649,28.6765,28.6079,28.649,121800.0
2014-12-01 12:30:00,41.8,41.84,41.76,41.82,97000.0,28.6559,28.6833,28.6285,28.6696,97000.0
2014-12-01 13:00:00,41.81,41.89,41.8,41.87,104900.0,28.6627,28.7176,28.6559,28.7039,104900.0
2014-12-01 13:30:00,41.88,41.91,41.82,41.85,88500.0,28.7107,28.7313,28.6696,28.6902,88500.0
2014-12-01 14:00:00,41.86,41.88,41.74,41.74,166300.0,28.697,28.7107,28.6148,28.6148,166300.0
2014-12-01 14:30:00,41.74,41.79,41.69,41.7,148000.0,28.6148,28.649,28.5805,28.5873,148000.0
2014-12-01 15:00:00,41.7,41.8,41.69,41.78,184500.0,28.5873,28.6559,28.5805,28.6422,184500.0
2014-12-01 15:30:00,41.77,41.78,41.63,41.65,454100.0,28.6353,28.6422,28.5394,28.5531,454100.0
2014-12-02 09:30:00,41.45,41.64,41.06,41.4,330300.0,28.416,28.5462,28.1486,28.3817,330300.0
2014-12-02 10:00:00,41.4,41.56,41.33,41.48,305100.0,28.3817,28.4914,28.3337,28.4365,305100.0
2014-12-02 10:30:00,41.49,41.53,41.36,41.44,250100.0,28.4434,28.4708,28.3543,28.4091,250100.0
2014-12-02 11:00:00,41.45,41.51,41.4,41.47,230000.0,28.416,28.4571,28.3817,28.4297,230000.0
2014-12-02 11:30:00,41.46,41.5,41.21,41.26,217100.0,28.4228,28.4502,28.2514,28.2857,217100.0
2014-12-02 12:00:00,41.27,41.45,41.25,41.43,228800.0,28.2926,28.416,28.2788,28.4022,228800.0
2014-12-02 12:30:00,41.43,41.45,41.32,41.34,149100.0,28.4022,28.416,28.3268,28.3405,149100.0
2014-12-02 13:00:00,41.34,41.49,41.34,41.47,177900.0,28.3405,28.4434,28.3405,28.4297,177900.0
2014-12-02 13:30:00,41.47,41.52,41.42,41.44,295400.0,28.4297,28.4639,28.3954,28.4091,295400.0
2014-12-02 14:00:00,41.44,41.5,41.41,41.44,182000.0,28.4091,28.4502,28.3885,28.4091,182000.0
2014-12-02 14:30:00,41.44,41.66,41.4,41.62,215600.0,28.4091,28.5599,28.3817,28.5325,215600.0
2014-12-02 15:00:00,41.62,41.63,41.54,41.57,173000.0,28.5325,28.5394,28.4777,28.4982,173000.0
2014-12-02 15:30:00,41.57,41.59,41.43,41.45,853600.0,28.4982,28.5119,28.4022,28.416,853600.0
2014-12-03 09:30:00,41.38,41.53,40.94,40.98,477300.0,28.368,28.4708,28.0663,28.0937,477300.0
2014-12-03 10:00:00,40.99,41.15,40.95,40.99,919400.0,28.1006,28.2103,28.0732,28.1006,919400.0
2014-12-03 10:30:00,40.98,40.99,40.87,40.94,592400.0,28.0937,28.1006,28.0183,28.0663,592400.0
2014-12-03 11:00:00,40.93,40.94,40.71,40.77,352000.0,28.0595,28.0663,27.9086,27.9498,352000.0
2014-12-03 11:30:00,40.77,40.88,40.71,40.77,610500.0,27.9498,28.0252,27.9086,27.9498,610500.0
2014-12-03 12:00:00,40.76,40.95,40.66,40.95,247000.0,27.9429,28.0732,27.8744,28.0732,247000.0
2014-12-03 12:30:00,40.95,41.25,40.93,41.25,259300.0,28.0732,28.2788,28.0595,28.2788,259300.0
2014-12-03 13:00:00,41.25,41.25,41.12,41.19,320900.0,28.2788,28.2788,28.1897,28.2377,320900.0
2014-12-03 13:30:00,41.2,41.25,41.17,41.21,196800.0,28.2446,28.2788,28.224,28.2514,196800.0
2014-12-03 14:00:00,41.21,41.25,41.13,41.14,236600.0,28.2514,28.2788,28.1966,28.2034,236600.0
2014-12-03 14:30:00,41.14,41.22,41.11,41.11,180900.0,28.2034,28.2583,28.1829,28.1829,180900.0
2014-12-03 15:00:00,41.11,41.23,41.08,41.16,317900.0,28.1829,28.2651,28.1623,28.2171,317900.0
2014-12-03 15:30:00,41.16,41.22,41.13,41.14,818600.0,28.2171,28.2583,28.1966,28.2034,818600.0
2014-12-04 09:30:00,41.22,41.54,41.2,41.2,153200.0,28.2583,28.4777,28.2446,28.2446,153200.0
2014-12-04 10:00:00,41.21,41.23,41.06,41.07,143400.0,28.2514,28.2651,28.1486,28.1554,143400.0
2014-12-04 10:30:00,41.07,41.08,40.96,41.07,148500.0,28.1554,28.1623,28.08,28.1554,148500.0
2014-12-04 11:00:00,41.06,41.1,41.01,41.04,220300.0,28.1486,28.176,28.1143,28.1349,220300.0
2014-12-04 11:30:00,41.05,41.07,40.99,41.04,121100.0,28.1417,28.1554,28.1006,28.1349,121100.0
2014-12-04 12:00:00,41.03,41.07,40.99,41.02,177900.0,28.128,28.1554,28.1006,28.1212,177900.0
2014-12-04 12:30:00,41.02,41.2,40.97,41.01,194400.0,28.1212,28.2446,28.0869,28.1143,194400.0
2014-12-04 13:00:00,41.01,41.03,40.95,41.0,142300.0,28.1143,28.128,28.0732,28.1075,142300.0
2014-12-04 13:30:00,41.01,41.05,40.98,41.0,135500.0,28.1143,28.1417,28.0937,28.1075,135500.0
2014-12-04 14:00:00,41.01,41.05,40.97,40.98,186400.0,28.1143,28.1417,28.0869,28.0937,186400.0
2014-12-04 14:30:00,40.99,41.02,40.92,41.01,142700.0,28.1006,28.1212,28.0526,28.1143,142700.0
2014-12-04 15:00:00,41.01,41.06,40.97,40.98,125700.0,28.1143,28.1486,28.0869,28.0937,125700.0
2014-12-04 15:30:00,40.98,41.04,40.91,41.03,556300.0,28.0937,28.1349,28.0458,28.128,556300.0
2014-12-05 09:30:00,40.66,41.2,40.59,40.74,670200.0,27.8744,28.2446,27.8264,27.9292,670200.0
2014-12-05 10:00:00,40.74,40.85,40.66,40.72,375600.0,27.9292,28.0046,27.8744,27.9155,375600.0
2014-12-05 10:30:00,40.72,40.72,40.56,40.57,243700.0,27.9155,27.9155,27.8058,27.8127,243700.0
2014-12-05 11:00:00,40.58,40.69,40.56,40.61,245600.0,27.8195,27.8949,27.8058,27.8401,245600.0
2014-12-05 11:30:00,40.62,40.83,40.58,40.78,286200.0,27.8469,27.9909,27.8195,27.9566,286200.0
2014-12-05 12:00:00,40.78,40.79,40.69,40.72,238200.0,27.9566,27.9635,27.8949,27.9155,238200.0
2014-12-05 12:30:00,40.73,40.75,40.66,40.69,144600.0,27.9224,27.9361,27.8744,27.8949,144600.0
2014-12-05 13:00:00,40.69,40.74,40.68,40.72,165600.0,27.8949,27.9292,27.8881,27.9155,165600.0
2014-12-05 13:30:00,40.72,40.84,40.71,40.82,250600.0,27.9155,27.9978,27.9086,27.9841,250600.0
2014-12-05 14:00:00,40.83,40.91,40.79,40.91,271900.0,27.9909,28.0458,27.9635,28.0458,271900.0
2014-12-05 14:30:00,40.91,40.93,40.84,40.9,190400.0,28.0458,28.0595,27.9978,28.0389,190400.0
2014-12-05 15:00:00,40.9,40.95,40.86,40.93,236600.0,28.0389,28.0732,28.0115,28.0595,236600.0
2014-12-05 15:30:00,40.93,40.96,40.79,40.94,638600.0,28.0595,28.08,27.9635,28.0663,638600.0
2014-12-08 09:30:00,40.66,40.9,40.6,40.9,254000.0,28.1248,28.2908,28.0833,28.2908,254000.0
2014-12-08 10:00:00,40.9,41.11,40.85,40.96,178500.0,28.2908,28.4361,28.2562,28.3323,178500.0
2014-12-08 10:30:00,40.97,41.05,40.92,41.05,160800.0,28.3392,28.3946,28.3047,28.3946,160800.0
2014-12-08 11:00:00,41.04,41.13,41.02,41.09,162800.0,28.3877,28.4499,28.3738,28.4223,162800.0
2014-12-08 11:30:00,41.09,41.15,41.05,41.12,161300.0,28.4223,28.4638,28.3946,28.443,161300.0
2014-12-08 12:00:00,41.12,41.14,40.94,40.99,167600.0,28.443,28.4568,28.3185,28.3531,167600.0
2014-12-08 12:30:00,41.0,41.16,40.99,41.15,182100.0,28.36,28.4707,28.3531,28.4638,182100.0
2014-12-08 13:00:00,41.15,41.17,41.09,41.1,225100.0,28.4638,28.4776,28.4223,28.4292,225100.0
2014-12-08 13:30:00,41.1,41.11,41.04,41.04,165500.0,28.4292,28.4361,28.3877,28.3877,165500.0
2014-12-08 14:00:00,41.04,41.05,40.95,41.05,147300.0,28.3877,28.3946,28.3254,28.3946,147300.0
2014-12-08 14:30:00,41.04,41.14,41.04,41.12,158100.0,28.3877,28.4568,28.3877,28.443,158100.0
2014-12-08 15:00:00,41.12,41.2,41.08,41.18,237900.0,28.443,28.4983,28.4153,28.4845,237900.0
2014-12-08 15:30:00,41.18,41.21,41.12,41.17,528800.0,28.4845,28.5053,28.443,28.4776,528800.0
2014-12-09 09:30:00,40.93,41.43,40.87,41.41,303900.0,28.3116,28.6574,28.2701,28.6436,303900.0
2014-12-09 10:00:00,41.39,41.39,41.14,41.17,143100.0,28.6298,28.6298,28.4568,28.4776,143100.0
2014-12-09 10:30:00,41.18,41.33,41.05,41.24,156300.0,28.4845,28.5883,28.3946,28.526,156300.0
2014-12-09 11:00:00,41.25,41.27,41.1,41.15,159500.0,28.5329,28.5468,28.4292,28.4638,159500.0
2014-12-09 11:30:00,41.14,41.15,41.01,41.1,121300.0,28.4568,28.4638,28.3669,28.4292,121300.0
2014-12-09 12:00:00,41.1,41.14,41.06,41.11,93300.0,28.4292,28.4568,28.4015,28.4361,93300.0
2014-12-09 12:30:00,41.11,41.31,41.09,41.31,121500.0,28.4361,28.5744,28.4223,28.5744,121500.0
2014-12-09 13:00:00,41.31,41.46,41.24,41.44,130500.0,28.5744,28.6782,28.526,28.6644,130500.0
2014-12-09 13:30:00,41.44,41.44,41.28,41.32,116700.0,28.6644,28.6644,28.5537,28.5813,116700.0
2014-12-09 14:00:00,41.32,41.33,41.26,41.32,146700.0,28.5813,28.5883,28.5398,28.5813,146700.0
2014-12-09 14:30:00,41.31,41.39,41.19,41.39,171800.0,28.5744,28.6298,28.4914,28.6298,171800.0
2014-12-09 15:00:00,41.38,41.43,41.35,41.41,301800.0,28.6228,28.6574,28.6021,28.6436,301800.0
2014-12-09 15:30:00,41.41,41.46,41.36,41.44,542200.0,28.6436,28.6782,28.609,28.6644,542200.0
2014-12-10 09:30:00,41.47,41.55,41.11,41.55,310300.0,28.6851,28.7404,28.4361,28.7404,310300.0
2014-12-10 10:00:00,41.55,41.85,41.54,41.74,327600.0,28.7404,28.948,28.7335,28.8719,327600.0
2014-12-10 10:30:00,41.73,41.74,41.58,41.64,148200.0,28.8649,28.8719,28.7612,28.8027,148200.0
2014-12-10 11:00:00,41.64,41.67,41.49,41.5,163300.0,28.8027,28.8234,28.6989,28.7059,163300.0
2014-12-10 11:30:00,41.49,41.52,41.4,41.47,204100.0,28.6989,28.7197,28.6367,28.6851,204100.0
2014-12-10 12:00:00,41.48,41.49,41.37,41.43,132100.0,28.692,28.6989,28.6159,28.6574,132100.0
2014-12-10 12:30:00,41.43,41.46,41.36,41.38,112700.0,28.6574,28.6782,28.609,28.6228,112700.0
2014-12-10 13:00:00,41.39,41.48,41.37,41.47,173200.0,28.6298,28.692,28.6159,28.6851,173200.0
2014-12-10 13:30:00,41.46,41.47,41.2,41.2,209700.0,28.6782,28.6851,28.4983,28.4983,209700.0
2014-12-10 14:00:00,41.2,41.31,41.09,41.11,118300.0,28.4983,28.5744,28.4223,28.4361,118300.0
2014-12-10 14:30:00,41.11,41.12,40.93,40.97,188400.0,28.4361,28.443,28.3116,28.3392,188400.0
2014-12-10 15:00:00,40.96,41.14,40.92,41.1,145500.0,28.3323,28.4568,28.3047,28.4292,145500.0
2014-12-10 15:30:00,41.11,41.16,40.89,40.94,515200.0,28.4361,28.4707,28.2839,28.3185,515200.0
2014-12-11 09:30:00,41.06,41.39,41.06,41.23,149500.0,28.4015,28.6298,28.4015,28.5191,149500.0
2014-12-11 10:00:00,41.24,41.63,41.23,41.58,178800.0,28.526,28.7958,28.5191,28.7612,178800.0
2014-12-11 10:30:00,41.59,41.63,41.54,41.61,193000.0,28.7681,28.7958,28.7335,28.7819,193000.0
2014-12-11 11:00:00,41.62,41.67,41.57,41.66,171800.0,28.7889,28.8234,28.7543,28.8165,171800.0
2014-12-11 11:30:00,41.66,41.83,41.63,41.8,108400.0,28.8165,28.9341,28.7958,28.9134,108400.0
2014-12-11 12:00:00,41.8,41.82,41.7,41.77,126500.0,28.9134,28.9272,28.8442,28.8926,126500.0
2014-12-11 12:30:00,41.76,41.86,41.74,41.8,114300.0,28.8857,28.9549,28.8719,28.9134,114300.0
2014-12-11 13:00:00,41.79,41.8,41.71,41.74,149800.0,28.9064,28.9134,28.8511,28.8719,149800.0
2014-12-11 13:30:00,41.74,41.75,41.66,41.66,109400.0,28.8719,28.8788,28.8165,28.8165,109400.0
2014-12-11 14:00:00,41.66,41.67,41.55,41.57,147500.0,28.8165,28.8234,28.7404,28.7543,147500.0
2014-12-11 14:30:00,41.57,41.62,41.51,41.52,237500.0,28.7543,28.7889,28.7128,28.7197,237500.0
2014-12-11 15:00:00,41.52,41.73,41.51,41.72,155800.0,28.7197,28.8649,28.7128,28.858,155800.0
2014-12-11 15:30:00,41.71,41.75,41.46,41.55,476600.0,28.8511,28.8788,28.6782,28.7404,476600.0
2014-12-12 09:30:00,41.3,41.6,41.25,41.58,161500.0,28.5675,28.775,28.5329,28.7612,161500.0
2014-12-12 10:00:00,41.59,41.64,41.01,41.04,168900.0,28.7681,28.8027,28.3669,28.3877,168900.0
2014-12-12 10:30:00,41.06,41.26,41.05,41.06,172000.0,28.4015,28.5398,28.3946,28.4015,172000.0
2014-12-12 11:00:00,41.06,41.12,40.87,40.88,161200.0,28.4015,28.443,28.2701,28.277,161200.0
2014-12-12 11:30:00,40.88,40.94,40.77,40.82,99000.0,28.277,28.3185,28.2009,28.2355,99000.0
2014-12-12 12:00:00,40.83,41.02,40.8,41.0,116400.0,28.2424,28.3738,28.2217,28.36,116400.0
2014-12-12 12:30:00,41.0,41.03,40.83,40.89,150700.0,28.36,28.3808,28.2424,28.2839,150700.0
2014-12-12 13:00:00,40.89,41.1,40.83,41.05,138600.0,28.2839,28.4292,28.2424,28.3946,138600.0
2014-12-12 13:30:00,41.06,41.18,41.02,41.17,88600.0,28.4015,28.4845,28.3738,28.4776,88600.0
2014-12-12 14:00:00,41.16,41.16,41.01,41.03,89400.0,28.4707,28.4707,28.3669,28.3808,89400.0
2014-12-12 14:30:00,41.02,41.19,41.01,41.18,100800.0,28.3738,28.4914,28.3669,28.4845,100800.0
2014-12-12 15:00:00,41.18,41.23,41.12,41.18,146200.0,28.4845,28.5191,28.443,28.4845,146200.0
2014-12-12 15:30:00,41.18,41.18,40.71,40.74,660400.0,28.4845,28.4845,28.1594,28.1802,660400.0
2014-12-15 09:30:00,40.83,41.19,40.72,41.18,154800.0,28.2424,28.4914,28.1663,28.4845,154800.0
2014-12-15 10:00:00,41.18,41.26,40.99,41.06,169600.0,28.4845,28.5398,28.3531,28.4015,169600.0
2014-12-15 10:30:00,41.06,41.09,40.83,40.97,111900.0,28.4015,28.4223,28.2424,28.3392,111900.0
2014-12-15 11:00:00,40.97,40.97,40.42,40.42,146100.0,28.3392,28.3392,27.9588,27.9588,146100.0
2014-12-15 11:30:00,40.43,40.56,40.31,40.46,234000.0,27.9657,28.0556,27.8827,27.9865,234000.0
2014-12-15 12:00:00,40.46,40.63,40.4,40.54,213900.0,27.9865,28.1041,27.945,28.0418,213900.0
2014-12-15 12:30:00,40.54,40.64,40.42,40.61,354200.0,28.0418,28.111,27.9588,28.0902,354200.0
2014-12-15 13:00:00,40.62,40.64,40.4,40.42,151300.0,28.0972,28.111,27.945,27.9588,151300.0
2014-12-15 13:30:00,40.42,40.57,40.4,40.49,198700.0,27.9588,28.0626,27.945,28.0072,198700.0
2014-12-15 14:00:00,40.49,40.56,40.39,40.51,335700.0,28.0072,28.0556,27.9381,28.0211,335700.0
2014-12-15 14:30:00,40.51,40.61,40.46,40.51,499300.0,28.0211,28.0902,27.9865,28.0211,499300.0
2014-12-15 15:00:00,40.52,40.66,40.5,40.5,220600.0,28.028,28.1248,28.0141,28.0141,220600.0
2014-12-15 15:30:00,40.49,40.64,40.47,40.56,420800.0,28.0072,28.111,27.9934,28.0556,420800.0
2014-12-16 09:30:00,40.56,40.7,40.38,40.41,271000.0,28.0556,28.1525,27.9311,27.9519,271000.0
2014-12-16 10:00:00,40.41,40.88,40.31,40.78,247400.0,27.9519,28.277,27.8827,28.2078,247400.0
2014-12-16 10:30:00,40.79,41.05,40.65,41.01,330500.0,28.2147,28.3946,28.1179,28.3669,330500.0
2014-12-16 11:00:00,41.01,41.23,40.63,41.13,555300.0,28.3669,28.5191,28.1041,28.4499,555300.0
2014-12-16 11:30:00,41.14,41.16,40.88,40.9,207000.0,28.4568,28.4707,28.277,28.2908,207000.0
2014-12-16 12:00:00,40.92,40.96,40.69,40.72,86500.0,28.3047,28.3323,28.1456,28.1663,86500.0
2014-12-16 12:30:00,40.71,40.85,40.67,40.69,64600.0,28.1594,28.2562,28.1317,28.1456,64600.0
2014-12-16 13:00:00,40.68,40.76,40.54,40.58,165700.0,28.1387,28.194,28.0418,28.0695,165700.0
2014-12-16 13:30:00,40.57,40.79,40.51,40.74,89200.0,28.0626,28.2147,28.0211,28.1802,89200.0
2014-12-16 14:00:00,40.74,40.88,40.67,40.84,78500.0,28.1802,28.277,28.1317,28.2493,78500.0
2014-12-16 14:30:00,40.84,40.92,40.77,40.85,123600.0,28.2493,28.3047,28.2009,28.2562,123600.0
2014-12-16 15:00:00,40.85,40.93,40.74,40.77,200000.0,28.2562,28.3116,28.1802,28.2009,200000.0
2014-12-16 15:30:00,40.77,40.88,40.44,40.46,463000.0,28.2009,28.277,27.9726,27.9865,463000.0
2014-12-17 09:30:00,40.54,41.15,40.54,40.95,180100.0,28.0418,28.4638,28.0418,28.3254,180100.0
2014-12-17 10:00:00,40.96,41.0,40.68,40.97,183700.0,28.3323,28.36,28.1387,28.3392,183700.0
2014-12-17 10:30:00,40.97,41.24,40.97,41.14,194900.0,28.3392,28.526,28.3392,28.4568,194900.0
2014-12-17 11:00:00,41.13,41.24,40.96,41.21,81600.0,28.4499,28.526,28.3323,28.5053,81600.0
2014-12-17 11:30:00,41.2,41.39,41.11,41.33,104700.0,28.4983,28.6298,28.4361,28.5883,104700.0
2014-12-17 12:00:00,41.34,41.35,41.16,41.18,83300.0,28.5952,28.6021,28.4707,28.4845,83300.0
2014-12-17 12:30:00,41.18,41.34,41.15,41.26,103700.0,28.4845,28.5952,28.4638,28.5398,103700.0
2014-12-17 13:00:00,41.26,41.3,41.18,41.23,62300.0,28.5398,28.5675,28.4845,28.5191,62300.0
2014-12-17 13:30:00,41.24,41.36,41.21,41.36,104300.0,28.526,28.609,28.5053,28.609,104300.0
2014-12-17 14:00:00,41.34,41.77,41.32,41.41,198500.0,28.5952,28.8926,28.5813,28.6436,198500.0
2014-12-17 14:30:00,41.41,41.49,41.22,41.31,208800.0,28.6436,28.6989,28.5122,28.5744,208800.0
2014-12-17 15:00:00,41.31,41.57,41.14,41.55,233000.0,28.5744,28.7543,28.4568,28.7404,233000.0
2014-12-17 15:30:00,41.55,41.71,41.45,41.68,543500.0,28.7404,28.8511,28.6713,28.8304,543500.0
2014-12-18 09:30:00,41.94,42.22,41.68,42.01,327100.0,29.0102,29.2039,28.8304,29.0586,327100.0
2014-12-18 10:00:00,42.02,42.16,41.95,42.08,202300.0,29.0655,29.1624,29.0171,29.107,202300.0
2014-12-18 10:30:00,42.08,42.12,41.95,41.95,144200.0,29.107,29.1347,29.0171,29.0171,144200.0
2014-12-18 11:00:00,41.95,41.98,41.82,41.86,181600.0,29.0171,29.0379,28.9272,28.9549,181600.0
2014-12-18 11:30:00,41.86,41.96,41.79,41.95,221000.0,28.9549,29.024,28.9064,29.0171,221000.0
2014-12-18 12:00:00,41.95,42.01,41.91,41.96,114400.0,29.0171,29.0586,28.9895,29.024,114400.0
2014-12-18 12:30:00,41.96,42.08,41.93,42.08,71300.0,29.024,29.107,29.0033,29.107,71300.0
2014-12-18 13:00:00,42.07,42.08,41.93,41.96,146100.0,29.1001,29.107,29.0033,29.024,146100.0
2014-12-18 13:30:00,41.95,41.97,41.86,41.89,113000.0,29.0171,29.031,28.9549,28.9756,113000.0
2014-12-18 14:00:00,41.89,41.97,41.84,41.87,117100.0,28.9756,29.031,28.941,28.9618,117100.0
2014-12-18 14:30:00,41.87,41.98,41.84,41.93,140700.0,28.9618,29.0379,28.941,29.0033,140700.0
2014-12-18 15:00:00,41.94,42.06,41.93,42.04,276300.0,29.0102,29.0932,29.0033,29.0794,276300.0
2014-12-18 15:30:00,42.04,42.28,42.04,42.27,566700.0,29.0794,29.2454,29.0794,29.2385,566700.0
2014-12-19 09:30:00,42.47,42.7,42.23,42.34,844700.0,29.3768,29.5359,29.2108,29.2869,844700.0
2014-12-19 10:00:00,42.33,42.38,42.21,42.3,145100.0,29.28,29.3146,29.197,29.2592,145100.0
2014-12-19 10:30:00,42.3,42.3,42.05,42.1,124700.0,29.2592,29.2592,29.0863,29.1209,124700.0
2014-12-19 11:00:00,42.1,42.23,42.03,42.19,161900.0,29.1209,29.2108,29.0725,29.1831,161900.0
2014-12-19 11:30:00,42.19,42.2,42.11,42.13,217900.0,29.1831,29.19,29.1278,29.1416,217900.0
2014-12-19 12:00:00,42.13,42.13,42.0,42.02,121700.0,29.1416,29.1416,29.0517,29.0655,121700.0
2014-12-19 12:30:00,42.02,42.13,42.0,42.08,96100.0,29.0655,29.1416,29.0517,29.107,96100.0
2014-12-19 13:00:00,42.09,42.13,42.02,42.09,87800.0,29.114,29.1416,29.0655,29.114,87800.0
2014-12-19 13:30:00,42.09,42.1,42.0,42.07,109300.0,29.114,29.1209,29.0517,29.1001,109300.0
2014-12-19 14:00:00,42.07,42.21,42.04,42.11,126800.0,29.1001,29.197,29.0794,29.1278,126800.0
2014-12-19 14:30:00,42.1,42.32,42.04,42.31,116900.0,29.1209,29.2731,29.0794,29.2661,116900.0
2014-12-19 15:00:00,42.31,42.4,42.26,42.37,213000.0,29.2661,29.3284,29.2316,29.3076,213000.0
2014-12-19 15:30:00,42.36,42.49,42.04,42.08,1202300.0,29.3007,29.3906,29.0794,29.107,1202300.0
2014-12-22 09:30:00,42.17,42.19,41.51,41.66,385800.0,29.1693,29.1831,28.7128,28.8165,385800.0
2014-12-22 10:00:00,41.67,41.85,41.47,41.73,284500.0,28.8234,28.948,28.6851,28.8649,284500.0
2014-12-22 10:30:00,41.72,41.81,41.64,41.75,145600.0,28.858,28.9203,28.8027,28.8788,145600.0
2014-12-22 11:00:00,41.75,41.75,41.58,41.7,144900.0,28.8788,28.8788,28.7612,28.8442,144900.0
2014-12-22 11:30:00,41.71,41.74,41.58,41.59,100600.0,28.8511,28.8719,28.7612,28.7681,100600.0
2014-12-22 12:00:00,41.58,41.59,41.49,41.53,186300.0,28.7612,28.7681,28.6989,28.7266,186300.0
2014-12-22 12:30:00,41.53,41.65,41.53,41.64,83300.0,28.7266,28.8096,28.7266,28.8027,83300.0
2014-12-22 13:00:00,41.64,41.71,41.59,41.59,135300.0,28.8027,28.8511,28.7681,28.7681,135300.0
2014-12-22 13:30:00,41.59,41.65,41.55,41.62,81100.0,28.7681,28.8096,28.7404,28.7889,81100.0
2014-12-22 14:00:00,41.61,41.81,41.57,41.73,213600.0,28.7819,28.9203,28.7543,28.8649,213600.0
2014-12-22 14:30:00,41.72,41.88,41.72,41.88,185600.0,28.858,28.9687,28.858,28.9687,185600.0
2014-12-22 15:00:00,41.87,41.97,41.83,41.85,196200.0,28.9618,29.031,28.9341,28.948,196200.0
2014-12-22 15:30:00,41.84,41.94,41.79,41.93,457100.0,28.941,29.0102,28.9064,29.0033,457100.0
2014-12-23 09:30:00,42.13,42.15,41.7,41.78,434800.0,29.1416,29.1555,28.8442,28.8995,434800.0
2014-12-23 10:00:00,41.77,41.82,41.67,41.76,196600.0,28.8926,28.9272,28.8234,28.8857,196600.0
2014-12-23 10:30:00,41.75,41.86,41.59,41.86,180700.0,28.8788,28.9549,28.7681,28.9549,180700.0
2014-12-23 11:00:00,41.86,41.97,41.81,41.91,151700.0,28.9549,29.031,28.9203,28.9895,151700.0
2014-12-23 11:30:00,41.92,42.04,41.8,41.84,148700.0,28.9964,29.0794,28.9134,28.941,148700.0
2014-12-23 12:00:00,41.85,41.96,41.81,41.95,137700.0,28.948,29.024,28.9203,29.0171,137700.0
2014-12-23 12:30:00,41.96,42.11,41.92,42.08,103800.0,29.024,29.1278,28.9964,29.107,103800.0
2014-12-23 13:00:00,42.08,42.11,41.86,41.92,142700.0,29.107,29.1278,28.9549,28.9964,142700.0
2014-12-23 13:30:00,41.91,41.96,41.83,41.9,91300.0,28.9895,29.024,28.9341,28.9825,91300.0
2014-12-23 14:00:00,41.91,42.07,41.87,42.07,127100.0,28.9895,29.1001,28.9618,29.1001,127100.0
2014-12-23 14:30:00,42.08,42.1,41.91,41.97,233500.0,29.107,29.1209,28.9895,29.031,233500.0
2014-12-23 15:00:00,41.97,42.02,41.94,41.99,155700.0,29.031,29.0655,29.0102,29.0448,155700.0
2014-12-23 15:30:00,42.0,42.1,41.96,42.0,507300.0,29.0517,29.1209,29.024,29.0517,507300.0
2014-12-24 09:30:00,42.04,42.82,42.04,42.63,271500.0,29.0794,29.6189,29.0794,29.4875,271500.0
2014-12-24 10:00:00,42.62,42.74,42.56,42.6,363300.0,29.4806,29.5636,29.4391,29.4667,363300.0
2014-12-24 10:30:00,42.59,42.8,42.57,42.69,129600.0,29.4598,29.6051,29.446,29.529,129600.0
2014-12-24 11:00:00,42.68,42.84,42.66,42.84,463500.0,29.5221,29.6327,29.5082,29.6327,463500.0
2014-12-24 11:30:00,42.83,42.97,42.63,42.72,190000.0,29.6258,29.7227,29.4875,29.5497,190000.0
2014-12-24 12:00:00,42.71,42.73,42.62,42.68,340500.0,29.5428,29.5567,29.4806,29.5221,340500.0
2014-12-24 12:30:00,42.68,42.81,42.62,42.71,463500.0,29.5221,29.612,29.4806,29.5428,463500.0
2014-12-26 09:30:00,42.92,43.28,42.84,43.21,357300.0,29.6881,29.9371,29.6327,29.8887,357300.0
2014-12-26 10:00:00,43.21,43.36,42.98,43.13,297300.0,29.8887,29.9924,29.7296,29.8333,297300.0
2014-12-26 10:30:00,43.12,43.19,42.98,42.99,165100.0,29.8264,29.8748,29.7296,29.7365,165100.0
2014-12-26 11:00:00,42.99,43.19,42.96,43.09,102200.0,29.7365,29.8748,29.7157,29.8057,102200.0
2014-12-26 11:30:00,43.11,43.23,43.09,43.22,102500.0,29.8195,29.9025,29.8057,29.8956,102500.0
2014-12-26 12:00:00,43.22,43.26,43.13,43.21,92800.0,29.8956,29.9233,29.8333,29.8887,92800.0
2014-12-26 12:30:00,43.21,43.24,43.1,43.13,91600.0,29.8887,29.9094,29.8126,29.8333,91600.0
2014-12-26 13:00:00,43.12,43.19,43.1,43.12,85700.0,29.8264,29.8748,29.8126,29.8264,85700.0
2014-12-26 13:30:00,43.12,43.17,43.05,43.13,76200.0,29.8264,29.861,29.778,29.8333,76200.0
2014-12-26 14:00:00,43.13,43.15,43.0,43.11,86700.0,29.8333,29.8472,29.7434,29.8195,86700.0
2014-12-26 14:30:00,43.11,43.17,43.07,43.17,101300.0,29.8195,29.861,29.7918,29.861,101300.0
2014-12-26 15:00:00,43.17,43.18,43.08,43.14,141300.0,29.861,29.8679,29.7988,29.8403,141300.0
2014-12-26 15:30:00,43.13,43.21,43.11,43.17,359900.0,29.8333,29.8887,29.8195,29.861,359900.0
2014-12-29 09:30:00,43.16,43.77,43.16,43.56,356200.0,29.8541,30.276,29.8541,30.1308,356200.0
2014-12-29 10:00:00,43.55,43.67,43.32,43.46,374200.0,30.1239,30.2069,29.9648,30.0616,374200.0
2014-12-29 10:30:00,43.46,43.48,43.12,43.16,490000.0,30.0616,30.0754,29.8264,29.8541,490000.0
2014-12-29 11:00:00,43.16,43.46,43.06,43.41,287300.0,29.8541,30.0616,29.7849,30.027,287300.0
2014-12-29 11:30:00,43.42,43.52,43.4,43.48,156000.0,30.0339,30.1031,30.0201,30.0754,156000.0
2014-12-29 12:00:00,43.47,43.5,43.38,43.44,194700.0,30.0685,30.0893,30.0063,30.0478,194700.0
2014-12-29 12:30:00,43.44,43.47,43.41,43.45,128200.0,30.0478,30.0685,30.027,30.0547,128200.0
2014-12-29 13:00:00,43.44,43.61,43.42,43.51,93300.0,30.0478,30.1654,30.0339,30.0962,93300.0
2014-12-29 13:30:00,43.51,43.65,43.5,43.63,125600.0,30.0962,30.193,30.0893,30.1792,125600.0
2014-12-29 14:00:00,43.62,43.72,43.58,43.67,201300.0,30.1723,30.2414,30.1446,30.2069,201300.0
2014-12-29 14:30:00,43.67,43.67,43.46,43.61,161500.0,30.2069,30.2069,30.0616,30.1654,161500.0
2014-12-29 15:00:00,43.61,43.72,43.57,43.68,221000.0,30.1654,30.2414,30.1377,30.2138,221000.0
2014-12-29 15:30:00,43.68,43.69,43.53,43.54,613100.0,30.2138,30.2207,30.11,30.1169,613100.0
2014-12-30 09:30:00,43.4,43.4,42.86,43.1,95500.0,30.0201,30.0201,29.6466,29.8126,95500.0
2014-12-30 10:00:00,43.09,43.2,43.07,43.13,179100.0,29.8057,29.8818,29.7918,29.8333,179100.0
2014-12-30 10:30:00,43.13,43.17,43.03,43.06,165900.0,29.8333,29.861,29.7642,29.7849,165900.0
2014-12-30 11:00:00,43.07,43.09,42.81,42.89,167800.0,29.7918,29.8057,29.612,29.6673,167800.0
2014-12-30 11:30:00,42.89,42.97,42.77,42.88,91500.0,29.6673,29.7227,29.5843,29.6604,91500.0
2014-12-30 12:00:00,42.87,42.89,42.81,42.84,103700.0,29.6535,29.6673,29.612,29.6327,103700.0
2014-12-30 12:30:00,42.84,42.86,42.67,42.7,114600.0,29.6327,29.6466,29.5152,29.5359,114600.0
2014-12-30 13:00:00,42.69,42.7,42.53,42.53,77800.0,29.529,29.5359,29.4183,29.4183,77800.0
2014-12-30 13:30:00,42.54,42.59,42.43,42.44,98200.0,29.4252,29.4598,29.3491,29.3561,98200.0
2014-12-30 14:00:00,42.45,42.53,42.43,42.48,75600.0,29.363,29.4183,29.3491,29.3837,75600.0
2014-12-30 14:30:00,42.48,42.6,42.45,42.6,131100.0,29.3837,29.4667,29.363,29.4667,131100.0
2014-12-30 15:00:00,42.59,42.66,42.5,42.53,153300.0,29.4598,29.5082,29.3976,29.4183,153300.0
2014-12-30 15:30:00,42.53,42.55,42.45,42.53,352100.0,29.4183,29.4321,29.363,29.4183,352100.0
2014-12-31 09:30:00,42.76,42.85,42.55,42.57,449800.0,29.5774,29.6397,29.4321,29.446,449800.0
2014-12-31 10:00:00,42.56,42.7,42.36,42.39,98000.0,29.4391,29.5359,29.3007,29.3215,98000.0
2014-12-31 10:30:00,42.39,42.62,42.38,42.55,85200.0,29.3215,29.4806,29.3146,29.4321,85200.0
2014-12-31 11:00:00,42.55,42.68,42.55,42.58,96700.0,29.4321,29.5221,29.4321,29.4529,96700.0
2014-12-31 11:30:00,42.58,42.59,42.34,42.36,66500.0,29.4529,29.4598,29.2869,29.3007,66500.0
2014-12-31 12:00:00,42.37,42.4,42.19,42.25,60400.0,29.3076,29.3284,29.1831,29.2246,60400.0
2014-12-31 12:30:00,42.24,42.28,42.08,42.09,136500.0,29.2177,29.2454,29.107,29.114,136500.0
2014-12-31 13:00:00,42.09,42.24,42.08,42.1,98300.0,29.114,29.2177,29.107,29.1209,98300.0
2014-12-31 13:30:00,42.1,42.12,41.92,41.94,116500.0,29.1209,29.1347,28.9964,29.0102,116500.0
2014-12-31 14:00:00,41.95,41.96,41.71,41.74,243500.0,29.0171,29.024,28.8511,28.8719,243500.0
2014-12-31 14:30:00,41.73,41.75,41.51,41.66,474800.0,28.8649,28.8788,28.7128,28.8165,474800.0
2014-12-31 15:00:00,41.66,41.68,41.56,41.64,225000.0,28.8165,28.8304,28.7474,28.8027,225000.0
2014-12-31 15:30:00,41.64,41.65,41.36,41.39,469000.0,28.8027,28.8096,28.609,28.6298,469000.0
2015-01-02 09:30:00,41.5,41.61,41.39,41.54,143700.0,28.7059,28.7819,28.6298,28.7335,143700.0
2015-01-02 10:00:00,41.54,41.8,41.39,41.69,276000.0,28.7335,28.9134,28.6298,28.8373,276000.0
2015-01-02 10:30:00,41.69,41.87,41.65,41.8,169900.0,28.8373,28.9618,28.8096,28.9134,169900.0
2015-01-02 11:00:00,41.81,41.86,41.7,41.75,130900.0,28.9203,28.9549,28.8442,28.8788,130900.0
2015-01-02 11:30:00,41.76,41.83,41.59,41.63,101100.0,28.8857,28.9341,28.7681,28.7958,101100.0
2015-01-02 12:00:00,41.63,41.73,41.6,41.69,82600.0,28.7958,28.8649,28.775,28.8373,82600.0
2015-01-02 12:30:00,41.68,41.76,41.55,41.56,95700.0,28.8304,28.8857,28.7404,28.7474,95700.0
2015-01-02 13:00:00,41.57,41.61,41.33,41.35,105000.0,28.7543,28.7819,28.5883,28.6021,105000.0
2015-01-02 13:30:00,41.36,41.54,41.29,41.49,131600.0,28.609,28.7335,28.5606,28.6989,131600.0
2015-01-02 14:00:00,41.49,41.67,41.48,41.54,160300.0,28.6989,28.8234,28.692,28.7335,160300.0
2015-01-02 14:30:00,41.55,41.69,41.51,41.64,111200.0,28.7404,28.8373,28.7128,28.8027,111200.0
2015-01-02 15:00:00,41.64,41.68,41.51,41.68,210400.0,28.8027,28.8304,28.7128,28.8304,210400.0
2015-01-02 15:30:00,41.69,41.95,41.66,41.88,456500.0,28.8373,29.0171,28.8165,28.9687,456500.0
2015-01-05 09:30:00,41.49,41.8,41.42,41.42,216400.0,28.6989,28.9134,28.6505,28.6505,216400.0
2015-01-05 10:00:00,41.42,41.55,41.29,41.5,145000.0,28.6505,28.7404,28.5606,28.7059,145000.0
2015-01-05 10:30:00,41.49,41.5,41.26,41.38,227000.0,28.6989,28.7059,28.5398,28.6228,227000.0
2015-01-05 11:00:00,41.38,41.44,41.21,41.25,210100.0,28.6228,28.6644,28.5053,28.5329,210100.0
2015-01-05 11:30:00,41.25,41.44,41.22,41.44,145000.0,28.5329,28.6644,28.5122,28.6644,145000.0
2015-01-05 12:00:00,41.43,41.45,41.31,41.32,126400.0,28.6574,28.6713,28.5744,28.5813,126400.0
2015-01-05 12:30:00,41.32,41.33,41.12,41.16,135000.0,28.5813,28.5883,28.443,28.4707,135000.0
2015-01-05 13:00:00,41.17,41.22,41.06,41.1,73100.0,28.4776,28.5122,28.4015,28.4292,73100.0
2015-01-05 13:30:00,41.1,41.18,41.03,41.14,104100.0,28.4292,28.4845,28.3808,28.4568,104100.0
2015-01-05 14:00:00,41.14,41.15,40.84,40.9,259100.0,28.4568,28.4638,28.2493,28.2908,259100.0
2015-01-05 14:30:00,40.89,40.93,40.64,40.65,296500.0,28.2839,28.3116,28.111,28.1179,296500.0
2015-01-05 15:00:00,40.65,40.81,40.64,40.77,265900.0,28.1179,28.2286,28.111,28.2009,265900.0
2015-01-05 15:30:00,40.77,40.99,40.77,40.87,630300.0,28.2009,28.3531,28.2009,28.2701,630300.0
2015-01-06 09:30:00,41.08,41.59,40.99,41.55,231300.0,28.4153,28.7681,28.3531,28.7404,231300.0
2015-01-06 10:00:00,41.53,41.94,41.41,41.82,220500.0,28.7266,29.0102,28.6436,28.9272,220500.0
2015-01-06 10:30:00,41.83,41.83,41.53,41.56,158900.0,28.9341,28.9341,28.7266,28.7474,158900.0
2015-01-06 11:00:00,41.56,41.65,41.41,41.47,179800.0,28.7474,28.8096,28.6436,28.6851,179800.0
2015-01-06 11:30:00,41.46,41.5,41.33,41.45,185500.0,28.6782,28.7059,28.5883,28.6713,185500.0
2015-01-06 12:00:00,41.45,41.46,41.25,41.34,236100.0,28.6713,28.6782,28.5329,28.5952,236100.0
2015-01-06 12:30:00,41.32,41.38,41.22,41.25,126100.0,28.5813,28.6228,28.5122,28.5329,126100.0
2015-01-06 13:00:00,41.26,41.29,41.09,41.16,138300.0,28.5398,28.5606,28.4223,28.4707,138300.0
2015-01-06 13:30:00,41.16,41.16,41.04,41.09,178400.0,28.4707,28.4707,28.3877,28.4223,178400.0
2015-01-06 14:00:00,41.1,41.12,40.97,41.03,215600.0,28.4292,28.443,28.3392,28.3808,215600.0
2015-01-06 14:30:00,41.03,41.16,40.97,41.09,249700.0,28.3808,28.4707,28.3392,28.4223,249700.0
2015-01-06 15:00:00,41.09,41.16,41.01,41.12,322100.0,28.4223,28.4707,28.3669,28.443,322100.0
2015-01-06 15:30:00,41.12,41.14,40.9,40.92,715000.0,28.443,28.4568,28.2908,28.3047,715000.0
2015-01-07 09:30:00,41.12,41.18,40.79,41.06,173100.0,28.443,28.4845,28.2147,28.4015,173100.0
2015-01-07 10:00:00,41.06,41.1,40.9,40.96,256500.0,28.4015,28.4292,28.2908,28.3323,256500.0
2015-01-07 10:30:00,40.96,41.25,40.94,41.17,881000.0,28.3323,28.5329,28.3185,28.4776,881000.0
2015-01-07 11:00:00,41.18,41.19,40.98,41.06,159200.0,28.4845,28.4914,28.3462,28.4015,159200.0
2015-01-07 11:30:00,41.05,41.46,41.03,41.45,235900.0,28.3946,28.6782,28.3808,28.6713,235900.0
2015-01-07 12:00:00,41.44,41.66,41.44,41.63,565800.0,28.6644,28.8165,28.6644,28.7958,565800.0
2015-01-07 12:30:00,41.63,41.67,41.54,41.61,147000.0,28.7958,28.8234,28.7335,28.7819,147000.0
2015-01-07 13:00:00,41.61,41.68,41.5,41.51,138800.0,28.7819,28.8304,28.7059,28.7128,138800.0
2015-01-07 13:30:00,41.52,41.67,41.51,41.65,176600.0,28.7197,28.8234,28.7128,28.8096,176600.0
2015-01-07 14:00:00,41.65,41.7,41.54,41.61,310400.0,28.8096,28.8442,28.7335,28.7819,310400.0
2015-01-07 14:30:00,41.61,41.66,41.43,41.5,166400.0,28.7819,28.8165,28.6574,28.7059,166400.0
2015-01-07 15:00:00,41.5,41.59,41.43,41.48,285400.0,28.7059,28.7681,28.6574,28.692,285400.0
2015-01-07 15:30:00,41.47,41.58,41.39,41.56,686400.0,28.6851,28.7612,28.6298,28.7474,686400.0
2015-01-08 09:30:00,41.86,41.97,41.64,41.85,215000.0,28.9549,29.031,28.8027,28.948,215000.0
2015-01-08 10:00:00,41.84,41.95,41.76,41.89,169400.0,28.941,29.0171,28.8857,28.9756,169400.0
2015-01-08 10:30:00,41.89,41.9,41.75,41.85,357800.0,28.9756,28.9825,28.8788,28.948,357800.0
2015-01-08 11:00:00,41.85,42.04,41.84,41.89,217100.0,28.948,29.0794,28.941,28.9756,217100.0
2015-01-08 11:30:00,41.9,41.93,41.81,41.91,232200.0,28.9825,29.0033,28.9203,28.9895,232200.0
2015-01-08 12:00:00,41.92,41.94,41.83,41.84,158000.0,28.9964,29.0102,28.9341,28.941,158000.0
2015-01-08 12:30:00,41.84,41.94,41.83,41.91,110700.0,28.941,29.0102,28.9341,28.9895,110700.0
2015-01-08 13:00:00,41.9,41.99,41.85,41.92,164000.0,28.9825,29.0448,28.948,28.9964,164000.0
2015-01-08 13:30:00,41.92,41.92,41.74,41.8,61000.0,28.9964,28.9964,28.8719,28.9134,61000.0
2015-01-08 14:00:00,41.79,41.94,41.77,41.93,122500.0,28.9064,29.0102,28.8926,29.0033,122500.0
2015-01-08 14:30:00,41.93,42.1,41.92,41.99,132400.0,29.0033,29.1209,28.9964,29.0448,132400.0
2015-01-08 15:00:00,42.0,42.09,41.97,42.08,210800.0,29.0517,29.114,29.031,29.107,210800.0
2015-01-08 15:30:00,42.08,42.11,41.86,41.93,516700.0,29.107,29.1278,28.9549,29.0033,516700.0
2015-01-09 09:30:00,42.05,42.05,41.69,41.7,99000.0,29.0863,29.0863,28.8373,28.8442,99000.0
2015-01-09 10:00:00,41.73,41.78,41.53,41.55,89400.0,28.8649,28.8995,28.7266,28.7404,89400.0
2015-01-09 10:30:00,41.55,41.55,41.27,41.44,127600.0,28.7404,28.7404,28.5468,28.6644,127600.0
2015-01-09 11:00:00,41.43,41.43,41.24,41.26,175600.0,28.6574,28.6574,28.526,28.5398,175600.0
2015-01-09 11:30:00,41.26,41.35,41.2,41.35,138400.0,28.5398,28.6021,28.4983,28.6021,138400.0
2015-01-09 12:00:00,41.34,41.49,41.33,41.37,71800.0,28.5952,28.6989,28.5883,28.6159,71800.0
2015-01-09 12:30:00,41.38,41.47,41.34,41.38,77200.0,28.6228,28.6851,28.5952,28.6228,77200.0
2015-01-09 13:00:00,41.38,41.52,41.35,41.44,80000.0,28.6228,28.7197,28.6021,28.6644,80000.0
2015-01-09 13:30:00,41.45,41.49,41.32,41.36,113600.0,28.6713,28.6989,28.5813,28.609,113600.0
2015-01-09 14:00:00,41.36,41.36,41.3,41.32,128200.0,28.609,28.609,28.5675,28.5813,128200.0
2015-01-09 14:30:00,41.31,41.46,41.28,41.44,132900.0,28.5744,28.6782,28.5537,28.6644,132900.0
2015-01-09 15:00:00,41.44,41.64,41.44,41.52,193200.0,28.6644,28.8027,28.6644,28.7197,193200.0
2015-01-09 15:30:00,41.51,41.52,41.32,41.35,445400.0,28.7128,28.7197,28.5813,28.6021,445400.0
2015-01-12 09:30:00,41.52,41.7,41.16,41.21,250900.0,28.7197,28.8442,28.4707,28.5053,250900.0
2015-01-12 10:00:00,41.21,41.3,41.15,41.19,198600.0,28.5053,28.5675,28.4638,28.4914,198600.0
2015-01-12 10:30:00,41.18,41.35,41.17,41.32,155600.0,28.4845,28.6021,28.4776,28.5813,155600.0
2015-01-12 11:00:00,41.32,41.38,41.22,41.23,110100.0,28.5813,28.6228,28.5122,28.5191,110100.0
2015-01-12 11:30:00,41.24,41.25,41.05,41.13,92600.0,28.526,28.5329,28.3946,28.4499,92600.0
2015-01-12 12:00:00,41.13,41.2,41.1,41.17,92400.0,28.4499,28.4983,28.4292,28.4776,92400.0
2015-01-12 12:30:00,41.18,41.22,41.06,41.09,60000.0,28.4845,28.5122,28.4015,28.4223,60000.0
2015-01-12 13:00:00,41.09,41.15,41.06,41.06,89800.0,28.4223,28.4638,28.4015,28.4015,89800.0
2015-01-12 13:30:00,41.07,41.2,41.05,41.19,112500.0,28.4084,28.4983,28.3946,28.4914,112500.0
2015-01-12 14:00:00,41.19,41.22,41.09,41.13,127500.0,28.4914,28.5122,28.4223,28.4499,127500.0
2015-01-12 14:30:00,41.13,41.33,41.1,41.31,88500.0,28.4499,28.5883,28.4292,28.5744,88500.0
2015-01-12 15:00:00,41.31,41.36,41.27,41.29,223500.0,28.5744,28.609,28.5468,28.5606,223500.0
2015-01-12 15:30:00,41.28,41.48,41.21,41.39,564600.0,28.5537,28.692,28.5053,28.6298,564600.0
2015-01-13 09:30:00,41.74,42.42,41.74,42.26,260400.0,28.8719,29.3422,28.8719,29.2316,260400.0
2015-01-13 10:00:00,42.26,42.32,42.14,42.19,162900.0,29.2316,29.2731,29.1485,29.1831,162900.0
2015-01-13 10:30:00,42.19,42.56,42.19,42.56,321200.0,29.1831,29.4391,29.1831,29.4391,321200.0
2015-01-13 11:00:00,42.55,42.57,42.42,42.52,243900.0,29.4321,29.446,29.3422,29.4114,243900.0
2015-01-13 11:30:00,42.53,42.68,42.5,42.52,145100.0,29.4183,29.5221,29.3976,29.4114,145100.0
2015-01-13 12:00:00,42.52,42.55,42.35,42.41,112900.0,29.4114,29.4321,29.2938,29.3353,112900.0
2015-01-13 12:30:00,42.41,42.41,42.25,42.3,96800.0,29.3353,29.3353,29.2246,29.2592,96800.0
2015-01-13 13:00:00,42.29,42.33,42.02,42.05,87100.0,29.2523,29.28,29.0655,29.0863,87100.0
2015-01-13 13:30:00,42.05,42.05,41.7,41.83,160600.0,29.0863,29.0863,28.8442,28.9341,160600.0
2015-01-13 14:00:00,41.83,41.83,41.64,41.68,124700.0,28.9341,28.9341,28.8027,28.8304,124700.0
2015-01-13 14:30:00,41.68,41.82,41.66,41.66,136700.0,28.8304,28.9272,28.8165,28.8165,136700.0
2015-01-13 15:00:00,41.66,41.85,41.63,41.71,245400.0,28.8165,28.948,28.7958,28.8511,245400.0
2015-01-13 15:30:00,41.72,42.04,41.71,41.92,607800.0,28.858,29.0794,28.8511,28.9964,607800.0
2015-01-14 09:30:00,41.73,41.93,41.44,41.82,141400.0,28.8649,29.0033,28.6644,28.9272,141400.0
2015-01-14 10:00:00,41.82,42.02,41.78,41.93,91400.0,28.9272,29.0655,28.8995,29.0033,91400.0
2015-01-14 10:30:00,41.92,41.95,41.77,41.83,116600.0,28.9964,29.0171,28.8926,28.9341,116600.0
2015-01-14 11:00:00,41.83,41.85,41.66,41.74,57100.0,28.9341,28.948,28.8165,28.8719,57100.0
2015-01-14 11:30:00,41.72,41.9,41.68,41.88,85700.0,28.858,28.9825,28.8304,28.9687,85700.0
2015-01-14 12:00:00,41.87,41.92,41.81,41.89,215900.0,28.9618,28.9964,28.9203,28.9756,215900.0
2015-01-14 12:30:00,41.89,41.96,41.76,41.82,113800.0,28.9756,29.024,28.8857,28.9272,113800.0
2015-01-14 13:00:00,41.82,41.88,41.69,41.76,130300.0,28.9272,28.9687,28.8373,28.8857,130300.0
2015-01-14 13:30:00,41.75,41.75,41.6,41.66,126900.0,28.8788,28.8788,28.775,28.8165,126900.0
2015-01-14 14:00:00,41.67,41.95,41.66,41.93,125200.0,28.8234,29.0171,28.8165,29.0033,125200.0
2015-01-14 14:30:00,41.93,42.05,41.89,41.99,108100.0,29.0033,29.0863,28.9756,29.0448,108100.0
2015-01-14 15:00:00,42.0,42.22,41.98,42.17,195800.0,29.0517,29.2039,29.0379,29.1693,195800.0
2015-01-14 15:30:00,42.16,42.32,42.07,42.27,545400.0,29.1624,29.2731,29.1001,29.2385,545400.0
2015-01-15 09:30:00,42.31,42.48,42.06,42.33,112000.0,29.2661,29.3837,29.0932,29.28,112000.0
2015-01-15 10:00:00,42.31,42.47,42.22,42.46,70500.0,29.2661,29.3768,29.2039,29.3699,70500.0
2015-01-15 10:30:00,42.47,42.66,42.38,42.39,88300.0,29.3768,29.5082,29.3146,29.3215,88300.0
2015-01-15 11:00:00,42.39,42.43,42.23,42.36,99400.0,29.3215,29.3491,29.2108,29.3007,99400.0
2015-01-15 11:30:00,42.36,42.51,42.31,42.42,96600.0,29.3007,29.4045,29.2661,29.3422,96600.0
2015-01-15 12:00:00,42.42,42.49,42.37,42.44,73200.0,29.3422,29.3906,29.3076,29.3561,73200.0
2015-01-15 12:30:00,42.42,42.44,42.31,42.41,83200.0,29.3422,29.3561,29.2661,29.3353,83200.0
2015-01-15 13:00:00,42.41,42.57,42.39,42.42,69400.0,29.3353,29.446,29.3215,29.3422,69400.0
2015-01-15 13:30:00,42.42,42.56,42.35,42.52,80900.0,29.3422,29.4391,29.2938,29.4114,80900.0
2015-01-15 14:00:00,42.52,42.66,42.49,42.54,79000.0,29.4114,29.5082,29.3906,29.4252,79000.0
2015-01-15 14:30:00,42.54,42.8,42.52,42.77,122800.0,29.4252,29.6051,29.4114,29.5843,122800.0
2015-01-15 15:00:00,42.77,42.84,42.68,42.79,161700.0,29.5843,29.6327,29.5221,29.5982,161700.0
2015-01-15 15:30:00,42.78,42.86,42.64,42.66,460000.0,29.5912,29.6466,29.4944,29.5082,460000.0
2015-01-16 09:30:00,42.78,43.02,42.75,42.9,337700.0,29.5912,29.7572,29.5705,29.6742,337700.0
2015-01-16 10:00:00,42.9,43.07,42.83,43.0,205700.0,29.6742,29.7918,29.6258,29.7434,205700.0
2015-01-16 10:30:00,42.99,43.26,42.97,43.26,150100.0,29.7365,29.9233,29.7227,29.9233,150100.0
2015-01-16 11:00:00,43.26,43.28,43.14,43.22,163500.0,29.9233,29.9371,29.8403,29.8956,163500.0
2015-01-16 11:30:00,43.23,43.28,43.11,43.13,155500.0,29.9025,29.9371,29.8195,29.8333,155500.0
2015-01-16 12:00:00,43.14,43.24,43.13,43.23,91200.0,29.8403,29.9094,29.8333,29.9025,91200.0
2015-01-16 12:30:00,43.22,43.35,43.18,43.3,117600.0,29.8956,29.9855,29.8679,29.9509,117600.0
2015-01-16 13:00:00,43.3,43.3,43.16,43.21,97800.0,29.9509,29.9509,29.8541,29.8887,97800.0
2015-01-16 13:30:00,43.21,43.32,43.2,43.32,77900.0,29.8887,29.9648,29.8818,29.9648,77900.0
2015-01-16 14:00:00,43.31,43.35,43.24,43.32,94500.0,29.9578,29.9855,29.9094,29.9648,94500.0
2015-01-16 14:30:00,43.33,43.33,43.21,43.26,217100.0,29.9717,29.9717,29.8887,29.9233,217100.0
2015-01-16 15:00:00,43.26,43.39,43.21,43.35,231800.0,29.9233,30.0132,29.8887,29.9855,231800.0
2015-01-16 15:30:00,43.35,43.57,43.34,43.55,723900.0,29.9855,30.1377,29.9786,30.1239,723900.0
2015-01-20 09:30:00,43.74,43.79,43.38,43.4,188000.0,30.2553,30.2899,30.0063,30.0201,188000.0
2015-01-20 10:00:00,43.38,43.62,43.28,43.54,175400.0,30.0063,30.1723,29.9371,30.1169,175400.0
2015-01-20 10:30:00,43.54,43.54,43.3,43.45,184500.0,30.1169,30.1169,29.9509,30.0547,184500.0
2015-01-20 11:00:00,43.45,43.45,43.28,43.43,191300.0,30.0547,30.0547,29.9371,30.0408,191300.0
2015-01-20 11:30:00,43.43,43.43,43.2,43.23,96100.0,30.0408,30.0408,29.8818,29.9025,96100.0
2015-01-20 12:00:00,43.23,43.23,43.09,43.14,59000.0,29.9025,29.9025,29.8057,29.8403,59000.0
2015-01-20 12:30:00,43.14,43.15,43.01,43.04,76600.0,29.8403,29.8472,29.7503,29.7711,76600.0
2015-01-20 13:00:00,43.04,43.16,43.02,43.14,103200.0,29.7711,29.8541,29.7572,29.8403,103200.0
2015-01-20 13:30:00,43.15,43.2,43.1,43.13,84500.0,29.8472,29.8818,29.8126,29.8333,84500.0
2015-01-20 14:00:00,43.13,43.23,43.12,43.22,116500.0,29.8333,29.9025,29.8264,29.8956,116500.0
2015-01-20 14:30:00,43.22,43.43,43.22,43.43,122800.0,29.8956,30.0408,29.8956,30.0408,122800.0
2015-01-20 15:00:00,43.43,43.57,43.4,43.55,197900.0,30.0408,30.1377,30.0201,30.1239,197900.0
2015-01-20 15:30:00,43.55,43.57,43.39,43.46,388800.0,30.1239,30.1377,30.0132,30.0616,388800.0
2015-01-21 09:30:00,43.28,43.62,43.02,43.56,195100.0,29.9371,30.1723,29.7572,30.1308,195100.0
2015-01-21 10:00:00,43.56,43.66,43.35,43.62,196400.0,30.1308,30.1999,29.9855,30.1723,196400.0
2015-01-21 10:30:00,43.62,43.75,43.49,43.71,145900.0,30.1723,30.2622,30.0824,30.2345,145900.0
2015-01-21 11:00:00,43.71,43.81,43.69,43.77,182000.0,30.2345,30.3037,30.2207,30.276,182000.0
2015-01-21 11:30:00,43.77,43.95,43.76,43.92,198400.0,30.276,30.4005,30.2691,30.3798,198400.0
2015-01-21 12:00:00,43.91,44.01,43.85,43.94,145800.0,30.3729,30.442,30.3314,30.3936,145800.0
2015-01-21 12:30:00,43.94,43.96,43.8,43.83,160300.0,30.3936,30.4075,30.2968,30.3175,160300.0
2015-01-21 13:00:00,43.83,43.94,43.78,43.8,108200.0,30.3175,30.3936,30.2829,30.2968,108200.0
2015-01-21 13:30:00,43.8,43.9,43.71,43.82,119500.0,30.2968,30.366,30.2345,30.3106,119500.0
2015-01-21 14:00:00,43.81,43.95,43.79,43.91,113700.0,30.3037,30.4005,30.2899,30.3729,113700.0
2015-01-21 14:30:00,43.93,44.01,43.79,43.98,167600.0,30.3867,30.442,30.2899,30.4213,167600.0
2015-01-21 15:00:00,43.98,44.12,43.93,44.1,166900.0,30.4213,30.5181,30.3867,30.5043,166900.0
2015-01-21 15:30:00,44.1,44.37,44.09,44.31,782000.0,30.5043,30.6911,30.4974,30.6496,782000.0
2015-01-22 09:30:00,44.32,44.45,43.8,44.0,270300.0,30.6565,30.7464,30.2968,30.4351,270300.0
2015-01-22 10:00:00,43.99,44.07,43.81,44.05,288800.0,30.4282,30.4835,30.3037,30.4697,288800.0
2015-01-22 10:30:00,44.06,44.3,43.96,44.22,307600.0,30.4766,30.6426,30.4075,30.5873,307600.0
2015-01-22 11:00:00,44.21,44.22,43.78,43.82,119100.0,30.5804,30.5873,30.2829,30.3106,119100.0
2015-01-22 11:30:00,43.82,43.86,43.63,43.68,176000.0,30.3106,30.3383,30.1792,30.2138,176000.0
2015-01-22 12:00:00,43.69,43.76,43.55,43.66,138700.0,30.2207,30.2691,30.1239,30.1999,138700.0
2015-01-22 12:30:00,43.66,43.67,43.54,43.59,93200.0,30.1999,30.2069,30.1169,30.1515,93200.0
2015-01-22 13:00:00,43.58,43.7,43.57,43.6,118100.0,30.1446,30.2276,30.1377,30.1584,118100.0
2015-01-22 13:30:00,43.6,43.75,43.59,43.7,97500.0,30.1584,30.2622,30.1515,30.2276,97500.0
2015-01-22 14:00:00,43.7,43.72,43.56,43.6,110600.0,30.2276,30.2414,30.1308,30.1584,110600.0
2015-01-22 14:30:00,43.6,43.78,43.6,43.74,137000.0,30.1584,30.2829,30.1584,30.2553,137000.0
2015-01-22 15:00:00,43.74,43.94,43.73,43.87,311400.0,30.2553,30.3936,30.2484,30.3452,311400.0
2015-01-22 15:30:00,43.87,43.92,43.8,43.83,656600.0,30.3452,30.3798,30.2968,30.3175,656600.0
2015-01-23 09:30:00,43.94,44.2,43.82,44.17,189200.0,30.3936,30.5735,30.3106,30.5527,189200.0
2015-01-23 10:00:00,44.17,44.21,44.03,44.15,112400.0,30.5527,30.5804,30.4559,30.5389,112400.0
2015-01-23 10:30:00,44.16,44.26,44.04,44.21,126100.0,30.5458,30.615,30.4628,30.5804,126100.0
2015-01-23 11:00:00,44.2,44.25,44.1,44.18,117900.0,30.5735,30.608,30.5043,30.5596,117900.0
2015-01-23 11:30:00,44.18,44.19,44.06,44.11,109200.0,30.5596,30.5665,30.4766,30.5112,109200.0
2015-01-23 12:00:00,44.11,44.33,44.1,44.27,114900.0,30.5112,30.6634,30.5043,30.6219,114900.0
2015-01-23 12:30:00,44.27,44.38,44.24,44.29,166100.0,30.6219,30.698,30.6011,30.6357,166100.0
2015-01-23 13:00:00,44.29,44.37,44.22,44.36,77000.0,30.6357,30.6911,30.5873,30.6841,77000.0
2015-01-23 13:30:00,44.37,44.37,44.24,44.27,97600.0,30.6911,30.6911,30.6011,30.6219,97600.0
2015-01-23 14:00:00,44.28,44.33,44.18,44.25,96600.0,30.6288,30.6634,30.5596,30.608,96600.0
2015-01-23 14:30:00,44.25,44.25,44.04,44.05,121400.0,30.608,30.608,30.4628,30.4697,121400.0
2015-01-23 15:00:00,44.06,44.11,44.0,44.07,161900.0,30.4766,30.5112,30.4351,30.4835,161900.0
2015-01-23 15:30:00,44.06,44.06,43.97,43.99,302500.0,30.4766,30.4766,30.4144,30.4282,302500.0
2015-01-26 09:30:00,43.92,43.93,43.35,43.37,176200.0,30.3798,30.3867,29.9855,29.9993,176200.0
2015-01-26 10:00:00,43.37,43.51,43.28,43.46,250000.0,29.9993,30.0962,29.9371,30.0616,250000.0
2015-01-26 10:30:00,43.47,43.6,43.41,43.55,143700.0,30.0685,30.1584,30.027,30.1239,143700.0
2015-01-26 11:00:00,43.55,43.58,43.47,43.53,84200.0,30.1239,30.1446,30.0685,30.11,84200.0
2015-01-26 11:30:00,43.53,43.69,43.46,43.63,82400.0,30.11,30.2207,30.0616,30.1792,82400.0
2015-01-26 12:00:00,43.63,43.63,43.48,43.51,57200.0,30.1792,30.1792,30.0754,30.0962,57200.0
2015-01-26 12:30:00,43.52,43.52,43.39,43.43,43500.0,30.1031,30.1031,30.0132,30.0408,43500.0
2015-01-26 13:00:00,43.42,43.58,43.38,43.56,67300.0,30.0339,30.1446,30.0063,30.1308,67300.0
2015-01-26 13:30:00,43.58,43.73,43.57,43.71,95000.0,30.1446,30.2484,30.1377,30.2345,95000.0
2015-01-26 14:00:00,43.71,43.71,43.54,43.69,93500.0,30.2345,30.2345,30.1169,30.2207,93500.0
2015-01-26 14:30:00,43.69,43.81,43.67,43.72,142400.0,30.2207,30.3037,30.2069,30.2414,142400.0
2015-01-26 15:00:00,43.73,43.78,43.68,43.73,110500.0,30.2484,30.2829,30.2138,30.2484,110500.0
2015-01-26 15:30:00,43.73,43.84,43.71,43.81,195600.0,30.2484,30.3244,30.2345,30.3037,195600.0
2015-01-27 09:30:00,43.41,44.02,43.3,43.86,128200.0,30.027,30.449,29.9509,30.3383,128200.0
2015-01-27 10:00:00,43.88,44.0,43.81,43.86,79000.0,30.3521,30.4351,30.3037,30.3383,79000.0
2015-01-27 10:30:00,43.85,43.86,43.61,43.72,111300.0,30.3314,30.3383,30.1654,30.2414,111300.0
2015-01-27 11:00:00,43.71,43.72,43.55,43.68,102300.0,30.2345,30.2414,30.1239,30.2138,102300.0
2015-01-27 11:30:00,43.68,43.86,43.64,43.76,71600.0,30.2138,30.3383,30.1861,30.2691,71600.0
2015-01-27 12:00:00,43.75,43.88,43.74,43.88,56400.0,30.2622,30.3521,30.2553,30.3521,56400.0
2015-01-27 12:30:00,43.89,43.97,43.85,43.97,51600.0,30.359,30.4144,30.3314,30.4144,51600.0
2015-01-27 13:00:00,43.97,44.01,43.85,43.97,77200.0,30.4144,30.442,30.3314,30.4144,77200.0
2015-01-27 13:30:00,43.97,44.02,43.87,44.02,85500.0,30.4144,30.449,30.3452,30.449,85500.0
2015-01-27 14:00:00,44.01,44.03,43.93,43.99,125600.0,30.442,30.4559,30.3867,30.4282,125600.0
2015-01-27 14:30:00,43.99,43.99,43.83,43.83,78400.0,30.4282,30.4282,30.3175,30.3175,78400.0
2015-01-27 15:00:00,43.82,43.9,43.8,43.8,116800.0,30.3106,30.366,30.2968,30.2968,116800.0
2015-01-27 15:30:00,43.79,43.86,43.74,43.78,371600.0,30.2899,30.3383,30.2553,30.2829,371600.0
2015-01-28 09:30:00,43.71,44.22,43.61,43.98,242800.0,30.2345,30.5873,30.1654,30.4213,242800.0
2015-01-28 10:00:00,43.99,44.14,43.93,43.95,87100.0,30.4282,30.532,30.3867,30.4005,87100.0
2015-01-28 10:30:00,43.96,44.0,43.57,43.65,86200.0,30.4075,30.4351,30.1377,30.193,86200.0
2015-01-28 11:00:00,43.65,43.76,43.62,43.71,70400.0,30.193,30.2691,30.1723,30.2345,70400.0
2015-01-28 11:30:00,43.71,44.07,43.7,44.01,179900.0,30.2345,30.4835,30.2276,30.442,179900.0
2015-01-28 12:00:00,44.02,44.05,43.89,43.99,63900.0,30.449,30.4697,30.359,30.4282,63900.0
2015-01-28 12:30:00,44.0,44.0,43.9,43.94,52500.0,30.4351,30.4351,30.366,30.3936,52500.0
2015-01-28 13:00:00,43.94,43.94,43.75,43.75,57200.0,30.3936,30.3936,30.2622,30.2622,57200.0
2015-01-28 13:30:00,43.75,43.86,43.73,43.74,80900.0,30.2622,30.3383,30.2484,30.2553,80900.0
2015-01-28 14:00:00,43.74,43.96,43.6,43.62,159800.0,30.2553,30.4075,30.1584,30.1723,159800.0
2015-01-28 14:30:00,43.61,43.74,43.53,43.65,124500.0,30.1654,30.2553,30.11,30.193,124500.0
2015-01-28 15:00:00,43.66,43.7,43.41,43.42,279900.0,30.1999,30.2276,30.027,30.0339,279900.0
2015-01-28 15:30:00,43.43,43.45,43.12,43.22,677900.0,30.0408,30.0547,29.8264,29.8956,677900.0
2015-01-29 09:30:00,43.23,43.58,43.11,43.29,647200.0,29.9025,30.1446,29.8195,29.944,647200.0
2015-01-29 10:00:00,43.29,43.44,43.2,43.29,309500.0,29.944,30.0478,29.8818,29.944,309500.0
2015-01-29 10:30:00,43.29,43.31,43.07,43.23,264200.0,29.944,29.9578,29.7918,29.9025,264200.0
2015-01-29 11:00:00,43.22,43.35,43.14,43.29,316200.0,29.8956,29.9855,29.8403,29.944,316200.0
2015-01-29 11:30:00,43.29,43.51,43.29,43.4,241600.0,29.944,30.0962,29.944,30.0201,241600.0
2015-01-29 12:00:00,43.4,43.6,43.4,43.57,248300.0,30.0201,30.1584,30.0201,30.1377,248300.0
2015-01-29 12:30:00,43.56,43.58,43.48,43.53,173600.0,30.1308,30.1446,30.0754,30.11,173600.0
2015-01-29 13:00:00,43.54,43.79,43.49,43.78,223500.0,30.1169,30.2899,30.0824,30.2829,223500.0
2015-01-29 13:30:00,43.79,43.86,43.71,43.85,178600.0,30.2899,30.3383,30.2345,30.3314,178600.0
2015-01-29 14:00:00,43.85,43.86,43.68,43.75,155100.0,30.3314,30.3383,30.2138,30.2622,155100.0
2015-01-29 14:30:00,43.75,43.82,43.68,43.73,168600.0,30.2622,30.3106,30.2138,30.2484,168600.0
2015-01-29 15:00:00,43.74,43.92,43.69,43.9,232300.0,30.2553,30.3798,30.2207,30.366,232300.0
2015-01-29 15:30:00,43.9,43.99,43.85,43.87,671400.0,30.366,30.4282,30.3314,30.3452,671400.0
2015-01-30 09:30:00,43.63,43.76,43.45,43.54,127500.0,30.1792,30.2691,30.0547,30.1169,127500.0
2015-01-30 10:00:00,43.55,43.61,43.4,43.47,191000.0,30.1239,30.1654,30.0201,30.0685,191000.0
2015-01-30 10:30:00,43.46,43.46,43.21,43.26,163800.0,30.0616,30.0616,29.8887,29.9233,163800.0
2015-01-30 11:00:00,43.27,43.34,43.12,43.2,109900.0,29.9302,29.9786,29.8264,29.8818,109900.0
2015-01-30 11:30:00,43.2,43.34,43.11,43.33,132300.0,29.8818,29.9786,29.8195,29.9717,132300.0
2015-01-30 12:00:00,43.34,43.57,43.34,43.55,156400.0,29.9786,30.1377,29.9786,30.1239,156400.0
2015-01-30 12:30:00,43.54,43.54,43.3,43.31,197000.0,30.1169,30.1169,29.9509,29.9578,197000.0
2015-01-30 13:00:00,43.31,43.42,43.24,43.41,134400.0,29.9578,30.0339,29.9094,30.027,134400.0
2015-01-30 13:30:00,43.41,43.54,43.36,43.51,102900.0,30.027,30.1169,29.9924,30.0962,102900.0
2015-01-30 14:00:00,43.51,43.58,43.35,43.58,79300.0,30.0962,30.1446,29.9855,30.1446,79300.0
2015-01-30 14:30:00,43.59,43.6,43.08,43.1,151000.0,30.1515,30.1584,29.7988,29.8126,151000.0
2015-01-30 15:00:00,43.11,43.19,42.82,42.97,255200.0,29.8195,29.8748,29.6189,29.7227,255200.0
2015-01-30 15:30:00,42.96,43.02,42.64,42.69,513100.0,29.7157,29.7572,29.4944,29.529,513100.0
2015-02-02 09:30:00,42.63,42.7,41.87,41.9,530800.0,29.4875,29.5359,28.9618,28.9825,530800.0
2015-02-02 10:00:00,41.9,42.06,41.68,41.91,376900.0,28.9825,29.0932,28.8304,28.9895,376900.0
2015-02-02 10:30:00,41.9,42.34,41.87,42.18,354700.0,28.9825,29.2869,28.9618,29.1762,354700.0
2015-02-02 11:00:00,42.19,42.61,42.17,42.59,294400.0,29.1831,29.4736,29.1693,29.4598,294400.0
2015-02-02 11:30:00,42.6,42.81,42.51,42.79,278200.0,29.4667,29.612,29.4045,29.5982,278200.0
2015-02-02 12:00:00,42.78,42.78,42.45,42.47,244400.0,29.5912,29.5912,29.363,29.3768,244400.0
2015-02-02 12:30:00,42.48,42.51,42.29,42.3,177900.0,29.3837,29.4045,29.2523,29.2592,177900.0
2015-02-02 13:00:00,42.3,42.49,42.19,42.37,114100.0,29.2592,29.3906,29.1831,29.3076,114100.0
2015-02-02 13:30:00,42.37,42.42,42.13,42.21,121900.0,29.3076,29.3422,29.1416,29.197,121900.0
2015-02-02 14:00:00,42.21,42.44,42.2,42.42,84100.0,29.197,29.3561,29.19,29.3422,84100.0
2015-02-02 14:30:00,42.43,42.45,42.25,42.3,125300.0,29.3491,29.363,29.2246,29.2592,125300.0
2015-02-02 15:00:00,42.3,42.42,42.26,42.38,174600.0,29.2592,29.3422,29.2316,29.3146,174600.0
2015-02-02 15:30:00,42.38,42.66,42.35,42.59,624400.0,29.3146,29.5082,29.2938,29.4598,624400.0
2015-02-03 09:30:00,42.6,42.82,42.35,42.82,266700.0,29.4667,29.6189,29.2938,29.6189,266700.0
2015-02-03 10:00:00,42.82,42.9,42.66,42.86,294400.0,29.6189,29.6742,29.5082,29.6466,294400.0
2015-02-03 10:30:00,42.86,42.87,42.72,42.77,173400.0,29.6466,29.6535,29.5497,29.5843,173400.0
2015-02-03 11:00:00,42.76,43.06,42.76,42.99,190300.0,29.5774,29.7849,29.5774,29.7365,190300.0
2015-02-03 11:30:00,42.99,43.07,42.85,42.86,201600.0,29.7365,29.7918,29.6397,29.6466,201600.0
2015-02-03 12:00:00,42.86,42.94,42.8,42.81,148900.0,29.6466,29.7019,29.6051,29.612,148900.0
2015-02-03 12:30:00,42.81,43.02,42.75,42.97,99400.0,29.612,29.7572,29.5705,29.7227,99400.0
2015-02-03 13:00:00,42.97,43.24,42.93,43.14,197500.0,29.7227,29.9094,29.695,29.8403,197500.0
2015-02-03 13:30:00,43.14,43.16,42.99,43.1,230000.0,29.8403,29.8541,29.7365,29.8126,230000.0
2015-02-03 14:00:00,43.1,43.14,42.99,43.0,163400.0,29.8126,29.8403,29.7365,29.7434,163400.0
2015-02-03 14:30:00,43.01,43.08,42.95,43.06,167100.0,29.7503,29.7988,29.7088,29.7849,167100.0
2015-02-03 15:00:00,43.07,43.16,42.99,43.1,218200.0,29.7918,29.8541,29.7365,29.8126,218200.0
2015-02-03 15:30:00,43.1,43.24,43.06,43.2,442900.0,29.8126,29.9094,29.7849,29.8818,442900.0
2015-02-04 09:30:00,43.0,43.11,42.85,42.98,126600.0,29.7434,29.8195,29.6397,29.7296,126600.0
2015-02-04 10:00:00,42.97,43.17,42.94,43.0,184300.0,29.7227,29.861,29.7019,29.7434,184300.0
2015-02-04 10:30:00,43.0,43.22,42.97,43.02,133800.0,29.7434,29.8956,29.7227,29.7572,133800.0
2015-02-04 11:00:00,43.02,43.15,42.97,43.11,168700.0,29.7572,29.8472,29.7227,29.8195,168700.0
2015-02-04 11:30:00,43.11,43.12,42.93,43.06,107800.0,29.8195,29.8264,29.695,29.7849,107800.0
2015-02-04 12:00:00,43.05,43.09,42.96,42.97,81200.0,29.778,29.8057,29.7157,29.7227,81200.0
2015-02-04 12:30:00,42.96,42.99,42.75,42.77,138300.0,29.7157,29.7365,29.5705,29.5843,138300.0
2015-02-04 13:00:00,42.78,42.79,42.53,42.76,169200.0,29.5912,29.5982,29.4183,29.5774,169200.0
2015-02-04 13:30:00,42.76,42.76,42.6,42.63,102000.0,29.5774,29.5774,29.4667,29.4875,102000.0
2015-02-04 14:00:00,42.64,42.74,42.55,42.56,270100.0,29.4944,29.5636,29.4321,29.4391,270100.0
2015-02-04 14:30:00,42.57,42.58,42.29,42.37,345400.0,29.446,29.4529,29.2523,29.3076,345400.0
2015-02-04 15:00:00,42.38,42.56,42.32,42.56,253700.0,29.3146,29.4391,29.2731,29.4391,253700.0
2015-02-04 15:30:00,42.56,42.62,42.12,42.19,960600.0,29.4391,29.4806,29.1347,29.1831,960600.0
2015-02-05 09:30:00,42.53,42.72,42.25,42.48,180700.0,29.4183,29.5497,29.2246,29.3837,180700.0
2015-02-05 10:00:00,42.5,42.69,42.46,42.62,145400.0,29.3976,29.529,29.3699,29.4806,145400.0
2015-02-05 10:30:00,42.62,42.72,42.45,42.68,146100.0,29.4806,29.5497,29.363,29.5221,146100.0
2015-02-05 11:00:00,42.68,42.75,42.62,42.65,103600.0,29.5221,29.5705,29.4806,29.5013,103600.0
2015-02-05 11:30:00,42.66,42.78,42.65,42.74,231600.0,29.5082,29.5912,29.5013,29.5636,231600.0
2015-02-05 12:00:00,42.75,42.79,42.65,42.71,124300.0,29.5705,29.5982,29.5013,29.5428,124300.0
2015-02-05 12:30:00,42.72,42.73,42.64,42.72,110800.0,29.5497,29.5567,29.4944,29.5497,110800.0
2015-02-05 13:00:00,42.72,42.9,42.72,42.84,103700.0,29.5497,29.6742,29.5497,29.6327,103700.0
2015-02-05 13:30:00,42.84,42.97,42.79,42.9,114700.0,29.6327,29.7227,29.5982,29.6742,114700.0
2015-02-05 14:00:00,42.89,42.94,42.83,42.85,62500.0,29.6673,29.7019,29.6258,29.6397,62500.0
2015-02-05 14:30:00,42.85,42.92,42.79,42.83,66100.0,29.6397,29.6881,29.5982,29.6258,66100.0
2015-02-05 15:00:00,42.83,42.91,42.78,42.91,80100.0,29.6258,29.6812,29.5912,29.6812,80100.0
2015-02-05 15:30:00,42.91,42.94,42.82,42.87,229900.0,29.6812,29.7019,29.6189,29.6535,229900.0
2015-02-06 09:30:00,42.51,42.52,41.88,41.9,286400.0,29.4045,29.4114,28.9687,28.9825,286400.0
2015-02-06 10:00:00,41.91,41.96,41.71,41.76,217800.0,28.9895,29.024,28.8511,28.8857,217800.0
2015-02-06 10:30:00,41.76,41.78,41.54,41.56,161800.0,28.8857,28.8995,28.7335,28.7474,161800.0
2015-02-06 11:00:00,41.56,41.6,41.44,41.54,172300.0,28.7474,28.775,28.6644,28.7335,172300.0
2015-02-06 11:30:00,41.53,41.58,41.49,41.51,101700.0,28.7266,28.7612,28.6989,28.7128,101700.0
2015-02-06 12:00:00,41.51,41.52,41.33,41.36,107400.0,28.7128,28.7197,28.5883,28.609,107400.0
2015-02-06 12:30:00,41.37,41.39,41.25,41.28,210700.0,28.6159,28.6298,28.5329,28.5537,210700.0
2015-02-06 13:00:00,41.28,41.29,41.05,41.08,137700.0,28.5537,28.5606,28.3946,28.4153,137700.0
2015-02-06 13:30:00,41.08,41.11,41.0,41.02,173700.0,28.4153,28.4361,28.36,28.3738,173700.0
2015-02-06 14:00:00,41.03,41.06,40.91,40.92,150900.0,28.3808,28.4015,28.2977,28.3047,150900.0
2015-02-06 14:30:00,40.92,40.96,40.67,40.68,252800.0,28.3047,28.3323,28.1317,28.1387,252800.0
2015-02-06 15:00:00,40.67,40.68,40.41,40.42,312000.0,28.1317,28.1387,27.9519,27.9588,312000.0
2015-02-06 15:30:00,40.43,40.61,40.3,40.59,1033200.0,27.9657,28.0902,27.8758,28.0764,1033200.0
2015-02-09 09:30:00,40.48,40.79,40.41,40.41,331400.0,28.0003,28.2147,27.9519,27.9519,331400.0
2015-02-09 10:00:00,40.42,40.56,40.39,40.41,257000.0,27.9588,28.0556,27.9381,27.9519,257000.0
2015-02-09 10:30:00,40.4,40.48,40.28,40.37,212300.0,27.945,28.0003,27.862,27.9242,212300.0
2015-02-09 11:00:00,40.37,40.58,40.36,40.54,522400.0,27.9242,28.0695,27.9173,28.0418,522400.0
2015-02-09 11:30:00,40.54,40.59,40.44,40.55,167900.0,28.0418,28.0764,27.9726,28.0487,167900.0
2015-02-09 12:00:00,40.54,40.57,40.4,40.48,178800.0,28.0418,28.0626,27.945,28.0003,178800.0
2015-02-09 12:30:00,40.49,40.55,40.43,40.44,188200.0,28.0072,28.0487,27.9657,27.9726,188200.0
2015-02-09 13:00:00,40.44,40.47,40.32,40.35,84500.0,27.9726,27.9934,27.8896,27.9104,84500.0
2015-02-09 13:30:00,40.34,40.34,40.25,40.29,125900.0,27.9035,27.9035,27.8412,27.8689,125900.0
2015-02-09 14:00:00,40.29,40.33,40.16,40.2,168000.0,27.8689,27.8966,27.779,27.8066,168000.0
2015-02-09 14:30:00,40.2,40.31,40.13,40.14,123000.0,27.8066,27.8827,27.7582,27.7651,123000.0
2015-02-09 15:00:00,40.13,40.15,40.01,40.15,212200.0,27.7582,27.772,27.6752,27.772,212200.0
2015-02-09 15:30:00,40.15,40.29,40.07,40.26,589900.0,27.772,27.8689,27.7167,27.8481,589900.0
2015-02-10 09:30:00,40.31,40.59,40.26,40.48,255400.0,27.8827,28.0764,27.8481,28.0003,255400.0
2015-02-10 10:00:00,40.49,40.59,40.38,40.58,298300.0,28.0072,28.0764,27.9311,28.0695,298300.0
2015-02-10 10:30:00,40.57,40.63,40.47,40.63,288900.0,28.0626,28.1041,27.9934,28.1041,288900.0
2015-02-10 11:00:00,40.63,40.76,40.61,40.67,204200.0,28.1041,28.194,28.0902,28.1317,204200.0
2015-02-10 11:30:00,40.68,40.69,40.55,40.59,136200.0,28.1387,28.1456,28.0487,28.0764,136200.0
2015-02-10 12:00:00,40.6,40.68,40.49,40.66,110000.0,28.0833,28.1387,28.0072,28.1248,110000.0
2015-02-10 12:30:00,40.67,40.68,40.6,40.61,74800.0,28.1317,28.1387,28.0833,28.0902,74800.0
2015-02-10 13:00:00,40.61,40.67,40.53,40.59,73600.0,28.0902,28.1317,28.0349,28.0764,73600.0
2015-02-10 13:30:00,40.59,40.69,40.57,40.64,105200.0,28.0764,28.1456,28.0626,28.111,105200.0
2015-02-10 14:00:00,40.62,40.71,40.62,40.68,416700.0,28.0972,28.1594,28.0972,28.1387,416700.0
2015-02-10 14:30:00,40.68,41.03,40.66,41.02,346500.0,28.1387,28.3808,28.1248,28.3738,346500.0
2015-02-10 15:00:00,41.01,41.05,40.91,41.02,224500.0,28.3669,28.3946,28.2977,28.3738,224500.0
2015-02-10 15:30:00,41.02,41.06,40.91,40.93,697100.0,28.3738,28.4015,28.2977,28.3116,697100.0
2015-02-11 09:30:00,40.7,40.73,40.16,40.35,422300.0,28.1525,28.1732,27.779,27.9104,422300.0
2015-02-11 10:00:00,40.35,40.39,40.09,40.17,203600.0,27.9104,27.9381,27.7305,27.7859,203600.0
2015-02-11 10:30:00,40.17,40.17,39.96,39.97,265600.0,27.7859,27.7859,27.6406,27.6475,265600.0
2015-02-11 11:00:00,39.97,40.24,39.95,40.11,208900.0,27.6475,27.8343,27.6337,27.7444,208900.0
2015-02-11 11:30:00,40.11,40.11,40.04,40.05,110600.0,27.7444,27.7444,27.696,27.7029,110600.0
2015-02-11 12:00:00,40.05,40.22,39.97,40.08,68600.0,27.7029,27.8205,27.6475,27.7236,68600.0
2015-02-11 12:30:00,40.08,40.15,39.95,39.96,91400.0,27.7236,27.772,27.6337,27.6406,91400.0
2015-02-11 13:00:00,39.97,40.04,39.95,39.99,104100.0,27.6475,27.696,27.6337,27.6614,104100.0
2015-02-11 13:30:00,39.99,40.34,39.98,40.25,104400.0,27.6614,27.9035,27.6545,27.8412,104400.0
2015-02-11 14:00:00,40.26,40.27,40.0,40.07,87800.0,27.8481,27.8551,27.6683,27.7167,87800.0
2015-02-11 14:30:00,40.07,40.22,40.04,40.19,76300.0,27.7167,27.8205,27.696,27.7997,76300.0
2015-02-11 15:00:00,40.2,40.27,40.09,40.2,157800.0,27.8066,27.8551,27.7305,27.8066,157800.0
2015-02-11 15:30:00,40.21,40.24,40.0,40.09,396400.0,27.8136,27.8343,27.6683,27.7305,396400.0
2015-02-12 09:30:00,40.25,40.25,39.75,39.94,209600.0,27.8412,27.8412,27.4954,27.6268,209600.0
2015-02-12 10:00:00,39.94,40.04,39.75,39.8,148700.0,27.6268,27.696,27.4954,27.53,148700.0
2015-02-12 10:30:00,39.8,39.97,39.79,39.94,162300.0,27.53,27.6475,27.523,27.6268,162300.0
2015-02-12 11:00:00,39.94,39.94,39.83,39.85,256900.0,27.6268,27.6268,27.5507,27.5645,256900.0
2015-02-12 11:30:00,39.84,40.0,39.69,39.92,219100.0,27.5576,27.6683,27.4539,27.613,219100.0
2015-02-12 12:00:00,39.92,40.03,39.89,39.93,121500.0,27.613,27.689,27.5922,27.6199,121500.0
2015-02-12 12:30:00,39.93,39.98,39.84,39.89,124600.0,27.6199,27.6545,27.5576,27.5922,124600.0
2015-02-12 13:00:00,39.9,39.99,39.87,39.94,92900.0,27.5991,27.6614,27.5784,27.6268,92900.0
2015-02-12 13:30:00,39.94,39.96,39.84,39.94,115200.0,27.6268,27.6406,27.5576,27.6268,115200.0
2015-02-12 14:00:00,39.94,39.97,39.84,39.85,91000.0,27.6268,27.6475,27.5576,27.5645,91000.0
2015-02-12 14:30:00,39.84,39.88,39.83,39.86,159500.0,27.5576,27.5853,27.5507,27.5715,159500.0
2015-02-12 15:00:00,39.86,39.9,39.83,39.84,217000.0,27.5715,27.5991,27.5507,27.5576,217000.0
2015-02-12 15:30:00,39.83,39.83,39.71,39.77,791000.0,27.5507,27.5507,27.4677,27.5092,791000.0
2015-02-13 09:30:00,39.7,39.76,39.22,39.54,286300.0,27.4608,27.5023,27.1288,27.3501,286300.0
2015-02-13 10:00:00,39.53,39.71,39.47,39.67,167900.0,27.3432,27.4677,27.3017,27.44,167900.0
2015-02-13 10:30:00,39.67,39.75,39.55,39.59,94200.0,27.44,27.4954,27.357,27.3847,94200.0
2015-02-13 11:00:00,39.6,39.7,39.6,39.65,100100.0,27.3916,27.4608,27.3916,27.4262,100100.0
2015-02-13 11:30:00,39.65,39.72,39.57,39.62,186700.0,27.4262,27.4746,27.3709,27.4054,186700.0
2015-02-13 12:00:00,39.61,39.68,39.41,39.45,90700.0,27.3985,27.4469,27.2602,27.2879,90700.0
2015-02-13 12:30:00,39.45,39.47,39.2,39.2,87900.0,27.2879,27.3017,27.1149,27.1149,87900.0
2015-02-13 13:00:00,39.19,39.24,39.03,39.21,163300.0,27.108,27.1426,26.9973,27.1218,163300.0
2015-02-13 13:30:00,39.2,39.21,39.0,39.07,182500.0,27.1149,27.1218,26.9766,27.025,182500.0
2015-02-13 14:00:00,39.06,39.19,39.05,39.08,102700.0,27.0181,27.108,27.0112,27.0319,102700.0
2015-02-13 14:30:00,39.09,39.11,39.01,39.07,90300.0,27.0388,27.0527,26.9835,27.025,90300.0
2015-02-13 15:00:00,39.06,39.23,39.02,39.23,199800.0,27.0181,27.1357,26.9904,27.1357,199800.0
2015-02-13 15:30:00,39.23,39.4,39.22,39.36,492200.0,27.1357,27.2533,27.1288,27.2256,492200.0
2015-02-17 09:30:00,39.36,39.64,39.03,39.64,410700.0,27.2256,27.4193,26.9973,27.4193,410700.0
2015-02-17 10:00:00,39.65,39.82,39.56,39.8,456500.0,27.4262,27.5438,27.3639,27.53,456500.0
2015-02-17 10:30:00,39.8,39.84,39.62,39.65,345600.0,27.53,27.5576,27.4054,27.4262,345600.0
2015-02-17 11:00:00,39.65,39.78,39.64,39.76,211900.0,27.4262,27.5161,27.4193,27.5023,211900.0
2015-02-17 11:30:00,39.76,39.77,39.51,39.72,303800.0,27.5023,27.5092,27.3294,27.4746,303800.0
2015-02-17 12:00:00,39.72,39.84,39.57,39.7,268500.0,27.4746,27.5576,27.3709,27.4608,268500.0
2015-02-17 12:30:00,39.71,39.77,39.6,39.68,187200.0,27.4677,27.5092,27.3916,27.4469,187200.0
2015-02-17 13:00:00,39.68,39.76,39.59,39.59,173500.0,27.4469,27.5023,27.3847,27.3847,173500.0
2015-02-17 13:30:00,39.59,39.7,39.5,39.51,191900.0,27.3847,27.4608,27.3224,27.3294,191900.0
2015-02-17 14:00:00,39.52,39.6,39.4,39.49,267300.0,27.3363,27.3916,27.2533,27.3155,267300.0
2015-02-17 14:30:00,39.49,39.54,39.34,39.37,213800.0,27.3155,27.3501,27.2118,27.2325,213800.0
2015-02-17 15:00:00,39.36,39.53,39.36,39.38,291400.0,27.2256,27.3432,27.2256,27.2394,291400.0
2015-02-17 15:30:00,39.38,39.65,39.34,39.64,698700.0,27.2394,27.4262,27.2118,27.4193,698700.0
2015-02-18 09:30:00,39.53,39.8,39.53,39.8,217300.0,27.3432,27.53,27.3432,27.53,217300.0
2015-02-18 10:00:00,39.8,39.82,39.63,39.67,170300.0,27.53,27.5438,27.4124,27.44,170300.0
2015-02-18 10:30:00,39.67,39.9,39.66,39.9,189600.0,27.44,27.5991,27.4331,27.5991,189600.0
2015-02-18 11:00:00,39.9,40.08,39.84,40.06,164000.0,27.5991,27.7236,27.5576,27.7098,164000.0
2015-02-18 11:30:00,40.05,40.05,39.81,39.81,142500.0,27.7029,27.7029,27.5369,27.5369,142500.0
2015-02-18 12:00:00,39.81,40.09,39.8,40.05,137000.0,27.5369,27.7305,27.53,27.7029,137000.0
2015-02-18 12:30:00,40.05,40.13,39.92,40.01,162700.0,27.7029,27.7582,27.613,27.6752,162700.0
2015-02-18 13:00:00,40.0,40.09,39.92,40.0,87300.0,27.6683,27.7305,27.613,27.6683,87300.0
2015-02-18 13:30:00,39.99,40.05,39.93,40.02,84700.0,27.6614,27.7029,27.6199,27.6821,84700.0
2015-02-18 14:00:00,40.03,40.62,40.03,40.29,289600.0,27.689,28.0972,27.689,27.8689,289600.0
2015-02-18 14:30:00,40.29,40.52,40.29,40.45,172300.0,27.8689,28.028,27.8689,27.9796,172300.0
2015-02-18 15:00:00,40.45,40.54,40.39,40.52,185600.0,27.9796,28.0418,27.9381,28.028,185600.0
2015-02-18 15:30:00,40.51,40.59,40.34,40.54,647700.0,28.0211,28.0764,27.9035,28.0418,647700.0
2015-02-19 09:30:00,40.54,40.81,40.42,40.74,342300.0,28.0418,28.2286,27.9588,28.1802,342300.0
2015-02-19 10:00:00,40.73,40.78,40.6,40.6,192100.0,28.1732,28.2078,28.0833,28.0833,192100.0
2015-02-19 10:30:00,40.6,40.6,40.5,40.51,130700.0,28.0833,28.0833,28.0141,28.0211,130700.0
2015-02-19 11:00:00,40.52,40.6,40.47,40.5,200900.0,28.028,28.0833,27.9934,28.0141,200900.0
2015-02-19 11:30:00,40.5,40.65,40.5,40.65,128200.0,28.0141,28.1179,28.0141,28.1179,128200.0
2015-02-19 12:00:00,40.64,40.65,40.5,40.5,111400.0,28.111,28.1179,28.0141,28.0141,111400.0
2015-02-19 12:30:00,40.5,40.55,40.38,40.38,149600.0,28.0141,28.0487,27.9311,27.9311,149600.0
2015-02-19 13:00:00,40.38,40.39,40.25,40.27,95400.0,27.9311,27.9381,27.8412,27.8551,95400.0
2015-02-19 13:30:00,40.27,40.32,40.14,40.31,90900.0,27.8551,27.8896,27.7651,27.8827,90900.0
2015-02-19 14:00:00,40.32,40.44,40.3,40.37,105800.0,27.8896,27.9726,27.8758,27.9242,105800.0
2015-02-19 14:30:00,40.38,40.43,40.33,40.42,106000.0,27.9311,27.9657,27.8966,27.9588,106000.0
2015-02-19 15:00:00,40.43,40.44,40.27,40.27,151000.0,27.9657,27.9726,27.8551,27.8551,151000.0
2015-02-19 15:30:00,40.27,40.34,40.19,40.28,565200.0,27.8551,27.9035,27.7997,27.862,565200.0
2015-02-20 09:30:00,41.48,42.0,40.69,41.25,930400.0,28.692,29.0517,28.1456,28.5329,930400.0
2015-02-20 10:00:00,41.25,41.47,41.08,41.09,483100.0,28.5329,28.6851,28.4153,28.4223,483100.0
2015-02-20 10:30:00,41.09,41.53,41.08,41.45,382900.0,28.4223,28.7266,28.4153,28.6713,382900.0
2015-02-20 11:00:00,41.45,41.47,41.17,41.18,271600.0,28.6713,28.6851,28.4776,28.4845,271600.0
2015-02-20 11:30:00,41.18,41.19,40.77,40.96,295000.0,28.4845,28.4914,28.2009,28.3323,295000.0
2015-02-20 12:00:00,40.96,41.27,40.96,41.16,413800.0,28.3323,28.5468,28.3323,28.4707,413800.0
2015-02-20 12:30:00,41.15,41.47,41.11,41.36,328300.0,28.4638,28.6851,28.4361,28.609,328300.0
2015-02-20 13:00:00,41.36,41.57,41.32,41.51,159300.0,28.609,28.7543,28.5813,28.7128,159300.0
2015-02-20 13:30:00,41.51,41.6,41.47,41.53,157400.0,28.7128,28.775,28.6851,28.7266,157400.0
2015-02-20 14:00:00,41.53,41.72,41.52,41.71,184300.0,28.7266,28.858,28.7197,28.8511,184300.0
2015-02-20 14:30:00,41.7,41.71,41.51,41.57,213300.0,28.8442,28.8511,28.7128,28.7543,213300.0
2015-02-20 15:00:00,41.57,41.64,41.49,41.49,278200.0,28.7543,28.8027,28.6989,28.6989,278200.0
2015-02-20 15:30:00,41.49,41.64,41.49,41.63,663800.0,28.6989,28.8027,28.6989,28.7958,663800.0
2015-02-23 09:30:00,41.64,42.03,41.63,41.97,310200.0,28.8027,29.0725,28.7958,29.031,310200.0
2015-02-23 10:00:00,41.95,42.17,41.93,42.03,330300.0,29.0171,29.1693,29.0033,29.0725,330300.0
2015-02-23 10:30:00,42.02,42.1,41.93,42.07,263000.0,29.0655,29.1209,29.0033,29.1001,263000.0
2015-02-23 11:00:00,42.07,42.16,41.99,42.04,305500.0,29.1001,29.1624,29.0448,29.0794,305500.0
2015-02-23 11:30:00,42.04,42.29,42.03,42.29,383900.0,29.0794,29.2523,29.0725,29.2523,383900.0
2015-02-23 12:00:00,42.29,42.45,42.21,42.33,419100.0,29.2523,29.363,29.197,29.28,419100.0
2015-02-23 12:30:00,42.32,42.39,42.24,42.34,200100.0,29.2731,29.3215,29.2177,29.2869,200100.0
2015-02-23 13:00:00,42.34,42.41,42.26,42.35,176600.0,29.2869,29.3353,29.2316,29.2938,176600.0
2015-02-23 13:30:00,42.35,42.43,42.23,42.36,195800.0,29.2938,29.3491,29.2108,29.3007,195800.0
2015-02-23 14:00:00,42.35,42.64,42.35,42.6,227200.0,29.2938,29.4944,29.2938,29.4667,227200.0
2015-02-23 14:30:00,42.59,42.67,42.49,42.59,265500.0,29.4598,29.5152,29.3906,29.4598,265500.0
2015-02-23 15:00:00,42.59,42.62,42.48,42.51,252300.0,29.4598,29.4806,29.3837,29.4045,252300.0
2015-02-23 15:30:00,42.51,42.66,42.48,42.59,517000.0,29.4045,29.5082,29.3837,29.4598,517000.0
2015-02-24 09:30:00,42.68,43.13,42.64,43.13,260200.0,29.5221,29.8333,29.4944,29.8333,260200.0
2015-02-24 10:00:00,43.15,43.23,42.88,43.23,249900.0,29.8472,29.9025,29.6604,29.9025,249900.0
2015-02-24 10:30:00,43.23,43.46,43.17,43.45,290700.0,29.9025,30.0616,29.861,30.0547,290700.0
2015-02-24 11:00:00,43.46,43.67,43.41,43.67,306200.0,30.0616,30.2069,30.027,30.2069,306200.0
2015-02-24 11:30:00,43.67,43.69,43.32,43.34,225200.0,30.2069,30.2207,29.9648,29.9786,225200.0
2015-02-24 12:00:00,43.34,43.41,43.26,43.33,200300.0,29.9786,30.027,29.9233,29.9717,200300.0
2015-02-24 12:30:00,43.33,43.33,43.15,43.18,375000.0,29.9717,29.9717,29.8472,29.8679,375000.0
2015-02-24 13:00:00,43.19,43.24,43.08,43.09,162200.0,29.8748,29.9094,29.7988,29.8057,162200.0
2015-02-24 13:30:00,43.09,43.23,43.01,43.2,293800.0,29.8057,29.9025,29.7503,29.8818,293800.0
2015-02-24 14:00:00,43.21,43.27,43.1,43.18,159800.0,29.8887,29.9302,29.8126,29.8679,159800.0
2015-02-24 14:30:00,43.18,43.2,43.04,43.04,255600.0,29.8679,29.8818,29.7711,29.7711,255600.0
2015-02-24 15:00:00,43.04,43.25,43.04,43.25,371800.0,29.7711,29.9163,29.7711,29.9163,371800.0
2015-02-24 15:30:00,43.25,43.29,43.13,43.17,892800.0,29.9163,29.944,29.8333,29.861,892800.0
2015-02-25 09:30:00,43.28,43.33,42.88,42.9,280600.0,29.9371,29.9717,29.6604,29.6742,280600.0
2015-02-25 10:00:00,42.93,42.99,42.69,42.75,318700.0,29.695,29.7365,29.529,29.5705,318700.0
2015-02-25 10:30:00,42.75,42.78,42.57,42.58,276500.0,29.5705,29.5912,29.446,29.4529,276500.0
2015-02-25 11:00:00,42.58,42.64,42.48,42.52,214200.0,29.4529,29.4944,29.3837,29.4114,214200.0
2015-02-25 11:30:00,42.54,42.57,42.42,42.5,153800.0,29.4252,29.446,29.3422,29.3976,153800.0
2015-02-25 12:00:00,42.49,42.62,42.46,42.61,174300.0,29.3906,29.4806,29.3699,29.4736,174300.0
2015-02-25 12:30:00,42.62,42.67,42.56,42.58,120400.0,29.4806,29.5152,29.4391,29.4529,120400.0
2015-02-25 13:00:00,42.59,42.63,42.48,42.49,120200.0,29.4598,29.4875,29.3837,29.3906,120200.0
2015-02-25 13:30:00,42.49,42.51,42.34,42.4,287600.0,29.3906,29.4045,29.2869,29.3284,287600.0
2015-02-25 14:00:00,42.41,42.45,42.3,42.37,227100.0,29.3353,29.363,29.2592,29.3076,227100.0
2015-02-25 14:30:00,42.37,42.38,42.19,42.23,217500.0,29.3076,29.3146,29.1831,29.2108,217500.0
2015-02-25 15:00:00,42.24,42.24,42.12,42.14,246800.0,29.2177,29.2177,29.1347,29.1485,246800.0
2015-02-25 15:30:00,42.14,42.25,42.13,42.22,598000.0,29.1485,29.2246,29.1416,29.2039,598000.0
2015-02-26 09:30:00,42.37,42.5,42.05,42.12,188700.0,29.3076,29.3976,29.0863,29.1347,188700.0
2015-02-26 10:00:00,42.1,42.32,42.1,42.3,253000.0,29.1209,29.2731,29.1209,29.2592,253000.0
2015-02-26 10:30:00,42.29,42.41,42.28,42.31,305100.0,29.2523,29.3353,29.2454,29.2661,305100.0
2015-02-26 11:00:00,42.31,42.56,42.31,42.54,359900.0,29.2661,29.4391,29.2661,29.4252,359900.0
2015-02-26 11:30:00,42.53,42.69,42.53,42.57,191200.0,29.4183,29.529,29.4183,29.446,191200.0
2015-02-26 12:00:00,42.57,42.57,42.38,42.43,149800.0,29.446,29.446,29.3146,29.3491,149800.0
2015-02-26 12:30:00,42.43,42.46,42.33,42.43,152400.0,29.3491,29.3699,29.28,29.3491,152400.0
2015-02-26 13:00:00,42.42,42.48,42.32,42.32,185300.0,29.3422,29.3837,29.2731,29.2731,185300.0
2015-02-26 13:30:00,42.32,42.34,42.24,42.33,177000.0,29.2731,29.2869,29.2177,29.28,177000.0
2015-02-26 14:00:00,42.34,42.38,42.18,42.19,179000.0,29.2869,29.3146,29.1762,29.1831,179000.0
2015-02-26 14:30:00,42.18,42.22,42.11,42.21,161700.0,29.1762,29.2039,29.1278,29.197,161700.0
2015-02-26 15:00:00,42.22,42.23,42.06,42.17,270600.0,29.2039,29.2108,29.0932,29.1693,270600.0
2015-02-26 15:30:00,42.17,42.27,42.13,42.21,541000.0,29.1693,29.2385,29.1416,29.197,541000.0
2015-02-27 09:30:00,42.15,42.23,41.72,41.75,164000.0,29.1555,29.2108,28.858,28.8788,164000.0
2015-02-27 10:00:00,41.76,42.07,41.75,41.96,279600.0,28.8857,29.1001,28.8788,29.024,279600.0
2015-02-27 10:30:00,41.96,42.0,41.91,41.95,390200.0,29.024,29.0517,28.9895,29.0171,390200.0
2015-02-27 11:00:00,41.94,42.06,41.88,41.92,210600.0,29.0102,29.0932,28.9687,28.9964,210600.0
2015-02-27 11:30:00,41.92,41.94,41.78,41.9,236700.0,28.9964,29.0102,28.8995,28.9825,236700.0
2015-02-27 12:00:00,41.9,42.07,41.81,42.06,105400.0,28.9825,29.1001,28.9203,29.0932,105400.0
2015-02-27 12:30:00,42.05,42.06,41.94,42.04,80400.0,29.0863,29.0932,29.0102,29.0794,80400.0
2015-02-27 13:00:00,42.03,42.11,42.0,42.1,178200.0,29.0725,29.1278,29.0517,29.1209,178200.0
2015-02-27 13:30:00,42.09,42.13,41.99,42.0,188100.0,29.114,29.1416,29.0448,29.0517,188100.0
2015-02-27 14:00:00,42.0,42.06,41.96,42.0,154300.0,29.0517,29.0932,29.024,29.0517,154300.0
2015-02-27 14:30:00,42.01,42.01,41.81,41.88,190400.0,29.0586,29.0586,28.9203,28.9687,190400.0
2015-02-27 15:00:00,41.87,41.97,41.82,41.96,204600.0,28.9618,29.031,28.9272,29.024,204600.0
2015-02-27 15:30:00,41.96,42.08,41.89,42.07,783900.0,29.024,29.107,28.9756,29.1001,783900.0
2015-03-02 09:30:00,42.0,42.24,41.21,41.28,498700.0,29.0517,29.2177,28.5053,28.5537,498700.0
2015-03-02 10:00:00,41.28,41.39,41.09,41.15,545300.0,28.5537,28.6298,28.4223,28.4638,545300.0
2015-03-02 10:30:00,41.15,41.18,40.99,41.01,356800.0,28.4638,28.4845,28.3531,28.3669,356800.0
2015-03-02 11:00:00,41.0,41.01,40.76,40.79,245900.0,28.36,28.3669,28.194,28.2147,245900.0
2015-03-02 11:30:00,40.79,40.8,40.58,40.59,252100.0,28.2147,28.2217,28.0695,28.0764,252100.0
2015-03-02 12:00:00,40.59,40.8,40.55,40.65,192200.0,28.0764,28.2217,28.0487,28.1179,192200.0
2015-03-02 12:30:00,40.65,40.94,40.64,40.94,188500.0,28.1179,28.3185,28.111,28.3185,188500.0
2015-03-02 13:00:00,40.93,41.33,40.93,41.26,337300.0,28.3116,28.5883,28.3116,28.5398,337300.0
2015-03-02 13:30:00,41.26,41.29,41.07,41.14,280100.0,28.5398,28.5606,28.4084,28.4568,280100.0
2015-03-02 14:00:00,41.14,41.18,40.98,41.01,135000.0,28.4568,28.4845,28.3462,28.3669,135000.0
2015-03-02 14:30:00,41.0,41.05,40.91,41.0,165800.0,28.36,28.3946,28.2977,28.36,165800.0
2015-03-02 15:00:00,41.0,41.07,40.96,41.02,202800.0,28.36,28.4084,28.3323,28.3738,202800.0
2015-03-02 15:30:00,41.01,41.08,40.92,40.94,512400.0,28.3669,28.4153,28.3047,28.3185,512400.0
2015-03-03 09:30:00,40.94,41.18,40.85,40.92,232900.0,28.3185,28.4845,28.2562,28.3047,232900.0
2015-03-03 10:00:00,40.91,40.99,40.77,40.85,177100.0,28.2977,28.3531,28.2009,28.2562,177100.0
2015-03-03 10:30:00,40.86,40.97,40.83,40.92,174600.0,28.2632,28.3392,28.2424,28.3047,174600.0
2015-03-03 11:00:00,40.92,41.28,40.88,41.19,326300.0,28.3047,28.5537,28.277,28.4914,326300.0
2015-03-03 11:30:00,41.18,41.4,41.14,41.37,316500.0,28.4845,28.6367,28.4568,28.6159,316500.0
2015-03-03 12:00:00,41.37,41.37,41.29,41.32,226500.0,28.6159,28.6159,28.5606,28.5813,226500.0
2015-03-03 12:30:00,41.32,41.37,41.29,41.35,148300.0,28.5813,28.6159,28.5606,28.6021,148300.0
2015-03-03 13:00:00,41.35,41.65,41.35,41.65,168100.0,28.6021,28.8096,28.6021,28.8096,168100.0
2015-03-03 13:30:00,41.65,41.75,41.54,41.68,296500.0,28.8096,28.8788,28.7335,28.8304,296500.0
2015-03-03 14:00:00,41.67,41.84,41.64,41.73,389400.0,28.8234,28.941,28.8027,28.8649,389400.0
2015-03-03 14:30:00,41.74,41.77,41.66,41.67,388700.0,28.8719,28.8926,28.8165,28.8234,388700.0
2015-03-03 15:00:00,41.68,41.78,41.64,41.76,347900.0,28.8304,28.8995,28.8027,28.8857,347900.0
2015-03-03 15:30:00,41.76,41.96,41.75,41.93,919300.0,28.8857,29.024,28.8788,29.0033,919300.0
2015-03-04 09:30:00,41.71,41.73,41.25,41.35,363800.0,28.8511,28.8649,28.5329,28.6021,363800.0
2015-03-04 10:00:00,41.35,41.38,41.25,41.32,269800.0,28.6021,28.6228,28.5329,28.5813,269800.0
2015-03-04 10:30:00,41.31,41.44,41.14,41.15,727900.0,28.5744,28.6644,28.4568,28.4638,727900.0
2015-03-04 11:00:00,41.15,41.26,40.96,40.98,327500.0,28.4638,28.5398,28.3323,28.3462,327500.0
2015-03-04 11:30:00,40.97,41.1,40.93,40.95,185200.0,28.3392,28.4292,28.3116,28.3254,185200.0
2015-03-04 12:00:00,40.96,41.11,40.94,41.07,122900.0,28.3323,28.4361,28.3185,28.4084,122900.0
2015-03-04 12:30:00,41.07,41.18,41.07,41.16,197900.0,28.4084,28.4845,28.4084,28.4707,197900.0
2015-03-04 13:00:00,41.16,41.31,41.16,41.29,144000.0,28.4707,28.5744,28.4707,28.5606,144000.0
2015-03-04 13:30:00,41.29,41.31,41.2,41.23,152900.0,28.5606,28.5744,28.4983,28.5191,152900.0
2015-03-04 14:00:00,41.24,41.29,41.22,41.23,173800.0,28.526,28.5606,28.5122,28.5191,173800.0
2015-03-04 14:30:00,41.23,41.25,41.16,41.17,136700.0,28.5191,28.5329,28.4707,28.4776,136700.0
2015-03-04 15:00:00,41.18,41.33,41.14,41.31,235500.0,28.4845,28.5883,28.4568,28.5744,235500.0
2015-03-04 15:30:00,41.3,41.34,41.25,41.33,627700.0,28.5675,28.5952,28.5329,28.5883,627700.0
2015-03-05 09:30:00,41.54,41.8,41.3,41.7,218500.0,28.7335,28.9134,28.5675,28.8442,218500.0
2015-03-05 10:00:00,41.69,41.92,41.68,41.9,188200.0,28.8373,28.9964,28.8304,28.9825,188200.0
2015-03-05 10:30:00,41.91,41.95,41.6,41.64,292800.0,28.9895,29.0171,28.775,28.8027,292800.0
2015-03-05 11:00:00,41.64,41.64,41.4,41.43,254900.0,28.8027,28.8027,28.6367,28.6574,254900.0
2015-03-05 11:30:00,41.43,41.48,41.37,41.44,133200.0,28.6574,28.692,28.6159,28.6644,133200.0
2015-03-05 12:00:00,41.44,41.53,41.39,41.4,258600.0,28.6644,28.7266,28.6298,28.6367,258600.0
2015-03-05 12:30:00,41.4,41.42,41.3,41.38,152700.0,28.6367,28.6505,28.5675,28.6228,152700.0
2015-03-05 13:00:00,41.38,41.53,41.37,41.47,186100.0,28.6228,28.7266,28.6159,28.6851,186100.0
2015-03-05 13:30:00,41.47,41.53,41.34,41.53,146900.0,28.6851,28.7266,28.5952,28.7266,146900.0
2015-03-05 14:00:00,41.53,41.54,41.45,41.51,243800.0,28.7266,28.7335,28.6713,28.7128,243800.0
2015-03-05 14:30:00,41.51,41.53,41.47,41.5,195900.0,28.7128,28.7266,28.6851,28.7059,195900.0
2015-03-05 15:00:00,41.51,41.56,41.45,41.56,176300.0,28.7128,28.7474,28.6713,28.7474,176300.0
2015-03-05 15:30:00,41.55,41.56,41.45,41.45,459900.0,28.7404,28.7474,28.6713,28.6713,459900.0
2015-03-06 09:30:00,40.71,40.71,39.65,39.84,933900.0,28.4365,28.4365,27.6961,27.8288,933900.0
2015-03-06 10:00:00,39.84,39.98,39.74,39.82,478800.0,27.8288,27.9266,27.759,27.8148,478800.0
2015-03-06 10:30:00,39.82,39.96,39.75,39.93,394500.0,27.8148,27.9126,27.7659,27.8917,394500.0
2015-03-06 11:00:00,39.92,39.92,39.75,39.9,371100.0,27.8847,27.8847,27.7659,27.8707,371100.0
2015-03-06 11:30:00,39.9,39.95,39.77,39.81,304400.0,27.8707,27.9057,27.7799,27.8079,304400.0
2015-03-06 12:00:00,39.81,39.9,39.75,39.8,168600.0,27.8079,27.8707,27.7659,27.8009,168600.0
2015-03-06 12:30:00,39.8,39.89,39.74,39.79,200200.0,27.8009,27.8637,27.759,27.7939,200200.0
2015-03-06 13:00:00,39.79,39.82,39.68,39.76,191000.0,27.7939,27.8148,27.7171,27.7729,191000.0
2015-03-06 13:30:00,39.76,39.82,39.69,39.81,199900.0,27.7729,27.8148,27.724,27.8079,199900.0
2015-03-06 14:00:00,39.82,39.87,39.66,39.69,127800.0,27.8148,27.8498,27.7031,27.724,127800.0
2015-03-06 14:30:00,39.68,39.76,39.62,39.65,178300.0,27.7171,27.7729,27.6751,27.6961,178300.0
2015-03-06 15:00:00,39.65,39.79,39.62,39.64,290000.0,27.6961,27.7939,27.6751,27.6891,290000.0
2015-03-06 15:30:00,39.63,39.69,39.53,39.63,674700.0,27.6821,27.724,27.6123,27.6821,674700.0
2015-03-09 09:30:00,39.67,39.99,39.67,39.88,115400.0,27.7101,27.9336,27.7101,27.8568,115400.0
2015-03-09 10:00:00,39.88,40.0,39.84,39.99,126100.0,27.8568,27.9406,27.8288,27.9336,126100.0
2015-03-09 10:30:00,39.99,40.1,39.98,40.09,131200.0,27.9336,28.0104,27.9266,28.0034,131200.0
2015-03-09 11:00:00,40.09,40.12,39.8,39.82,167400.0,28.0034,28.0244,27.8009,27.8148,167400.0
2015-03-09 11:30:00,39.83,39.86,39.62,39.63,677500.0,27.8218,27.8428,27.6751,27.6821,677500.0
2015-03-09 12:00:00,39.64,39.73,39.62,39.7,141400.0,27.6891,27.752,27.6751,27.731,141400.0
2015-03-09 12:30:00,39.69,39.78,39.65,39.74,290500.0,27.724,27.7869,27.6961,27.759,290500.0
2015-03-09 13:00:00,39.74,39.78,39.72,39.77,276300.0,27.759,27.7869,27.745,27.7799,276300.0
2015-03-09 13:30:00,39.77,39.77,39.72,39.75,161100.0,27.7799,27.7799,27.745,27.7659,161100.0
2015-03-09 14:00:00,39.75,39.76,39.72,39.75,163900.0,27.7659,27.7729,27.745,27.7659,163900.0
2015-03-09 14:30:00,39.74,39.83,39.72,39.81,195400.0,27.759,27.8218,27.745,27.8079,195400.0
2015-03-09 15:00:00,39.82,39.86,39.8,39.85,214500.0,27.8148,27.8428,27.8009,27.8358,214500.0
2015-03-09 15:30:00,39.85,39.88,39.79,39.83,653900.0,27.8358,27.8568,27.7939,27.8218,653900.0
2015-03-10 09:30:00,39.76,39.97,39.58,39.88,172500.0,27.7729,27.9196,27.6472,27.8568,172500.0
2015-03-10 10:00:00,39.87,40.21,39.82,40.2,181500.0,27.8498,28.0873,27.8148,28.0803,181500.0
2015-03-10 10:30:00,40.19,40.52,40.13,40.51,279100.0,28.0733,28.3038,28.0314,28.2968,279100.0
2015-03-10 11:00:00,40.52,40.54,40.23,40.27,325100.0,28.3038,28.3178,28.1012,28.1292,325100.0
2015-03-10 11:30:00,40.26,40.28,40.14,40.2,106700.0,28.1222,28.1362,28.0384,28.0803,106700.0
2015-03-10 12:00:00,40.2,40.27,40.12,40.19,110300.0,28.0803,28.1292,28.0244,28.0733,110300.0
2015-03-10 12:30:00,40.19,40.24,40.14,40.18,73600.0,28.0733,28.1082,28.0384,28.0663,73600.0
2015-03-10 13:00:00,40.15,40.17,40.09,40.13,186500.0,28.0454,28.0593,28.0034,28.0314,186500.0
2015-03-10 13:30:00,40.11,40.2,40.07,40.14,153400.0,28.0174,28.0803,27.9895,28.0384,153400.0
2015-03-10 14:00:00,40.12,40.18,40.1,40.14,234700.0,28.0244,28.0663,28.0104,28.0384,234700.0
2015-03-10 14:30:00,40.15,40.21,40.12,40.15,280800.0,28.0454,28.0873,28.0244,28.0454,280800.0
2015-03-10 15:00:00,40.15,40.21,40.12,40.14,372100.0,28.0454,28.0873,28.0244,28.0384,372100.0
2015-03-10 15:30:00,40.14,40.2,40.04,40.06,645700.0,28.0384,28.0803,27.9685,27.9825,645700.0
2015-03-11 09:30:00,39.98,40.25,39.86,39.87,283900.0,27.9266,28.1152,27.8428,27.8498,283900.0
2015-03-11 10:00:00,39.87,40.01,39.85,39.93,207300.0,27.8498,27.9476,27.8358,27.8917,207300.0
2015-03-11 10:30:00,39.92,39.92,39.75,39.86,205700.0,27.8847,27.8847,27.7659,27.8428,205700.0
2015-03-11 11:00:00,39.86,39.89,39.77,39.8,223200.0,27.8428,27.8637,27.7799,27.8009,223200.0
2015-03-11 11:30:00,39.8,39.91,39.78,39.85,167200.0,27.8009,27.8777,27.7869,27.8358,167200.0
2015-03-11 12:00:00,39.86,39.98,39.81,39.9,112300.0,27.8428,27.9266,27.8079,27.8707,112300.0
2015-03-11 12:30:00,39.91,40.01,39.86,39.98,102900.0,27.8777,27.9476,27.8428,27.9266,102900.0
2015-03-11 13:00:00,39.98,40.3,39.96,40.27,303100.0,27.9266,28.1501,27.9126,28.1292,303100.0
2015-03-11 13:30:00,40.27,40.27,40.04,40.04,239300.0,28.1292,28.1292,27.9685,27.9685,239300.0
2015-03-11 14:00:00,40.03,40.22,39.99,40.17,171100.0,27.9615,28.0942,27.9336,28.0593,171100.0
2015-03-11 14:30:00,40.17,40.31,40.13,40.28,182300.0,28.0593,28.1571,28.0314,28.1362,182300.0
2015-03-11 15:00:00,40.27,40.3,40.19,40.24,404400.0,28.1292,28.1501,28.0733,28.1082,404400.0
2015-03-11 15:30:00,40.24,40.26,40.17,40.22,986000.0,28.1082,28.1222,28.0593,28.0942,986000.0
2015-03-12 09:30:00,40.43,40.59,40.25,40.41,217800.0,28.2409,28.3527,28.1152,28.227,217800.0
2015-03-12 10:00:00,40.41,40.67,40.41,40.57,144200.0,28.227,28.4086,28.227,28.3387,144200.0
2015-03-12 10:30:00,40.56,40.65,40.52,40.55,169000.0,28.3317,28.3946,28.3038,28.3248,169000.0
2015-03-12 11:00:00,40.55,40.73,40.49,40.73,159800.0,28.3248,28.4505,28.2828,28.4505,159800.0
2015-03-12 11:30:00,40.73,40.76,40.58,40.67,117100.0,28.4505,28.4714,28.3457,28.4086,117100.0
2015-03-12 12:00:00,40.67,40.71,40.61,40.65,128000.0,28.4086,28.4365,28.3667,28.3946,128000.0
2015-03-12 12:30:00,40.65,40.7,40.58,40.7,82200.0,28.3946,28.4295,28.3457,28.4295,82200.0
2015-03-12 13:00:00,40.71,40.76,40.66,40.69,160900.0,28.4365,28.4714,28.4016,28.4226,160900.0
2015-03-12 13:30:00,40.68,40.75,40.63,40.71,100600.0,28.4156,28.4645,28.3806,28.4365,100600.0
2015-03-12 14:00:00,40.7,40.78,40.69,40.75,133600.0,28.4295,28.4854,28.4226,28.4645,133600.0
2015-03-12 14:30:00,40.74,40.9,40.72,40.88,214900.0,28.4575,28.5692,28.4435,28.5553,214900.0
2015-03-12 15:00:00,40.88,41.06,40.88,40.99,401100.0,28.5553,28.681,28.5553,28.6321,401100.0
2015-03-12 15:30:00,40.99,41.0,40.83,40.84,589900.0,28.6321,28.6391,28.5203,28.5273,589900.0
2015-03-13 09:30:00,40.82,40.82,40.37,40.74,217600.0,28.5134,28.5134,28.199,28.4575,217600.0
2015-03-13 10:00:00,40.72,40.8,40.47,40.47,177200.0,28.4435,28.4994,28.2689,28.2689,177200.0
2015-03-13 10:30:00,40.46,40.59,40.43,40.45,161200.0,28.2619,28.3527,28.2409,28.2549,161200.0
2015-03-13 11:00:00,40.43,40.44,40.13,40.18,129000.0,28.2409,28.2479,28.0314,28.0663,129000.0
2015-03-13 11:30:00,40.19,40.36,40.1,40.34,224000.0,28.0733,28.192,28.0104,28.1781,224000.0
2015-03-13 12:00:00,40.34,40.44,40.28,40.42,328600.0,28.1781,28.2479,28.1362,28.234,328600.0
2015-03-13 12:30:00,40.44,40.56,40.42,40.55,112700.0,28.2479,28.3317,28.234,28.3248,112700.0
2015-03-13 13:00:00,40.56,40.69,40.47,40.47,144000.0,28.3317,28.4226,28.2689,28.2689,144000.0
2015-03-13 13:30:00,40.48,40.6,40.41,40.54,122300.0,28.2759,28.3597,28.227,28.3178,122300.0
2015-03-13 14:00:00,40.54,40.56,40.41,40.47,175200.0,28.3178,28.3317,28.227,28.2689,175200.0
2015-03-13 14:30:00,40.47,40.47,40.26,40.38,163800.0,28.2689,28.2689,28.1222,28.206,163800.0
2015-03-13 15:00:00,40.38,40.46,40.35,40.45,225900.0,28.206,28.2619,28.1851,28.2549,225900.0
2015-03-13 15:30:00,40.45,40.61,40.43,40.55,524500.0,28.2549,28.3667,28.2409,28.3248,524500.0
2015-03-16 09:30:00,40.63,41.26,40.6,41.22,199600.0,28.3806,28.8207,28.3597,28.7928,199600.0
2015-03-16 10:00:00,41.22,41.35,41.19,41.24,107700.0,28.7928,28.8836,28.7718,28.8067,107700.0
2015-03-16 10:30:00,41.24,41.28,41.13,41.22,112400.0,28.8067,28.8347,28.7299,28.7928,112400.0
2015-03-16 11:00:00,41.22,41.41,41.21,41.25,114200.0,28.7928,28.9255,28.7858,28.8137,114200.0
2015-03-16 11:30:00,41.25,41.49,41.25,41.41,194100.0,28.8137,28.9814,28.8137,28.9255,194100.0
2015-03-16 12:00:00,41.41,41.49,41.39,41.47,185200.0,28.9255,28.9814,28.9115,28.9674,185200.0
2015-03-16 12:30:00,41.46,41.52,41.42,41.52,153600.0,28.9604,29.0023,28.9325,29.0023,153600.0
2015-03-16 13:00:00,41.52,41.53,41.35,41.36,205900.0,29.0023,29.0093,28.8836,28.8906,205900.0
2015-03-16 13:30:00,41.37,41.4,41.28,41.32,149300.0,28.8975,28.9185,28.8347,28.8626,149300.0
2015-03-16 14:00:00,41.32,41.32,41.14,41.25,94800.0,28.8626,28.8626,28.7369,28.8137,94800.0
2015-03-16 14:30:00,41.26,41.27,41.21,41.26,104600.0,28.8207,28.8277,28.7858,28.8207,104600.0
2015-03-16 15:00:00,41.26,41.31,41.14,41.2,153700.0,28.8207,28.8556,28.7369,28.7788,153700.0
2015-03-16 15:30:00,41.2,41.24,41.14,41.21,348800.0,28.7788,28.8067,28.7369,28.7858,348800.0
2015-03-17 09:30:00,41.07,41.4,41.05,41.17,218200.0,28.688,28.9185,28.674,28.7578,218200.0
2015-03-17 10:00:00,41.18,41.54,41.17,41.5,108500.0,28.7648,29.0163,28.7578,28.9883,108500.0
2015-03-17 10:30:00,41.49,41.54,41.33,41.33,110800.0,28.9814,29.0163,28.8696,28.8696,110800.0
2015-03-17 11:00:00,41.33,41.33,41.09,41.29,134700.0,28.8696,28.8696,28.702,28.8417,134700.0
2015-03-17 11:30:00,41.29,41.42,41.28,41.4,92100.0,28.8417,28.9325,28.8347,28.9185,92100.0
2015-03-17 12:00:00,41.41,41.41,41.23,41.32,86400.0,28.9255,28.9255,28.7997,28.8626,86400.0
2015-03-17 12:30:00,41.33,41.42,41.31,41.42,61900.0,28.8696,28.9325,28.8556,28.9325,61900.0
2015-03-17 13:00:00,41.42,41.43,41.32,41.34,53700.0,28.9325,28.9395,28.8626,28.8766,53700.0
2015-03-17 13:30:00,41.33,41.37,41.26,41.37,94100.0,28.8696,28.8975,28.8207,28.8975,94100.0
2015-03-17 14:00:00,41.36,41.41,41.26,41.26,91500.0,28.8906,28.9255,28.8207,28.8207,91500.0
2015-03-17 14:30:00,41.26,41.29,41.19,41.26,185400.0,28.8207,28.8417,28.7718,28.8207,185400.0
2015-03-17 15:00:00,41.26,41.32,41.21,41.31,178500.0,28.8207,28.8626,28.7858,28.8556,178500.0
2015-03-17 15:30:00,41.31,41.33,41.21,41.24,371900.0,28.8556,28.8696,28.7858,28.8067,371900.0
2015-03-18 09:30:00,41.24,41.41,40.99,41.4,103200.0,28.8067,28.9255,28.6321,28.9185,103200.0
2015-03-18 10:00:00,41.4,41.69,41.37,41.64,251300.0,28.9185,29.1211,28.8975,29.0861,251300.0
2015-03-18 10:30:00,41.64,41.72,41.53,41.63,128100.0,29.0861,29.142,29.0093,29.0792,128100.0
2015-03-18 11:00:00,41.62,41.62,41.4,41.4,126500.0,29.0722,29.0722,28.9185,28.9185,126500.0
2015-03-18 11:30:00,41.4,41.47,41.34,41.38,107700.0,28.9185,28.9674,28.8766,28.9045,107700.0
2015-03-18 12:00:00,41.38,41.4,41.32,41.35,54200.0,28.9045,28.9185,28.8626,28.8836,54200.0
2015-03-18 12:30:00,41.35,41.44,41.35,41.35,128500.0,28.8836,28.9464,28.8836,28.8836,128500.0
2015-03-18 13:00:00,41.34,41.36,41.22,41.29,122200.0,28.8766,28.8906,28.7928,28.8417,122200.0
2015-03-18 13:30:00,41.29,41.5,41.15,41.45,93900.0,28.8417,28.9883,28.7439,28.9534,93900.0
2015-03-18 14:00:00,41.48,42.19,41.47,42.14,238700.0,28.9744,29.4703,28.9674,29.4354,238700.0
2015-03-18 14:30:00,42.15,42.29,42.1,42.22,208600.0,29.4424,29.5402,29.4075,29.4913,208600.0
2015-03-18 15:00:00,42.21,42.59,42.2,42.38,371900.0,29.4843,29.7497,29.4773,29.603,371900.0
2015-03-18 15:30:00,42.38,42.43,41.99,42.21,1281100.0,29.603,29.638,29.3306,29.4843,1281100.0
2015-03-19 09:30:00,42.0,42.4,41.81,42.27,315300.0,29.3376,29.617,29.2049,29.5262,315300.0
2015-03-19 10:00:00,42.25,42.28,42.02,42.09,119700.0,29.5122,29.5332,29.3516,29.4005,119700.0
2015-03-19 10:30:00,42.09,42.09,41.86,41.91,86500.0,29.4005,29.4005,29.2398,29.2747,86500.0
2015-03-19 11:00:00,41.91,42.01,41.82,41.95,72400.0,29.2747,29.3446,29.2119,29.3027,72400.0
2015-03-19 11:30:00,41.95,41.95,41.79,41.94,94700.0,29.3027,29.3027,29.1909,29.2957,94700.0
2015-03-19 12:00:00,41.94,41.94,41.81,41.89,225400.0,29.2957,29.2957,29.2049,29.2608,225400.0
2015-03-19 12:30:00,41.89,41.9,41.74,41.84,101200.0,29.2608,29.2678,29.156,29.2258,101200.0
2015-03-19 13:00:00,41.83,42.0,41.8,42.0,92800.0,29.2189,29.3376,29.1979,29.3376,92800.0
2015-03-19 13:30:00,42.0,42.01,41.77,41.77,90500.0,29.3376,29.3446,29.1769,29.1769,90500.0
2015-03-19 14:00:00,41.77,41.81,41.65,41.7,207800.0,29.1769,29.2049,29.0931,29.1281,207800.0
2015-03-19 14:30:00,41.7,41.76,41.52,41.76,372600.0,29.1281,29.17,29.0023,29.17,372600.0
2015-03-19 15:00:00,41.75,41.82,41.71,41.8,132200.0,29.163,29.2119,29.135,29.1979,132200.0
2015-03-19 15:30:00,41.79,41.92,41.77,41.87,537200.0,29.1909,29.2817,29.1769,29.2468,537200.0
2015-03-20 09:30:00,42.07,42.37,41.94,41.98,646500.0,29.3865,29.5961,29.2957,29.3236,646500.0
2015-03-20 10:00:00,41.96,42.0,41.7,41.75,88200.0,29.3097,29.3376,29.1281,29.163,88200.0
2015-03-20 10:30:00,41.75,42.04,41.75,42.02,77700.0,29.163,29.3655,29.163,29.3516,77700.0
2015-03-20 11:00:00,42.02,42.03,41.93,41.93,190500.0,29.3516,29.3586,29.2887,29.2887,190500.0
2015-03-20 11:30:00,41.95,42.02,41.89,41.93,115000.0,29.3027,29.3516,29.2608,29.2887,115000.0
2015-03-20 12:00:00,41.92,41.97,41.91,41.96,72600.0,29.2817,29.3166,29.2747,29.3097,72600.0
2015-03-20 12:30:00,41.95,42.02,41.95,42.0,267400.0,29.3027,29.3516,29.3027,29.3376,267400.0
2015-03-20 13:00:00,41.99,42.12,41.96,42.06,161200.0,29.3306,29.4214,29.3097,29.3795,161200.0
2015-03-20 13:30:00,42.07,42.1,41.99,42.0,91100.0,29.3865,29.4075,29.3306,29.3376,91100.0
2015-03-20 14:00:00,42.0,42.1,41.93,41.98,207000.0,29.3376,29.4075,29.2887,29.3236,207000.0
2015-03-20 14:30:00,41.98,42.12,41.97,42.12,89500.0,29.3236,29.4214,29.3166,29.4214,89500.0
2015-03-20 15:00:00,42.11,42.16,41.99,42.1,178700.0,29.4144,29.4494,29.3306,29.4075,178700.0
2015-03-20 15:30:00,42.1,42.17,42.05,42.11,529700.0,29.4075,29.4564,29.3725,29.4144,529700.0
2015-03-23 09:30:00,42.14,42.52,42.13,42.44,196500.0,29.4354,29.7008,29.4284,29.645,196500.0
2015-03-23 10:00:00,42.46,42.52,42.36,42.52,187400.0,29.6589,29.7008,29.5891,29.7008,187400.0
2015-03-23 10:30:00,42.52,42.59,42.46,42.53,158100.0,29.7008,29.7497,29.6589,29.7078,158100.0
2015-03-23 11:00:00,42.53,42.56,42.38,42.4,148100.0,29.7078,29.7288,29.603,29.617,148100.0
2015-03-23 11:30:00,42.4,42.53,42.4,42.43,126200.0,29.617,29.7078,29.617,29.638,126200.0
2015-03-23 12:00:00,42.42,42.54,42.32,42.53,142400.0,29.631,29.7148,29.5611,29.7078,142400.0
2015-03-23 12:30:00,42.54,42.58,42.44,42.44,92100.0,29.7148,29.7427,29.645,29.645,92100.0
2015-03-23 13:00:00,42.45,42.53,42.41,42.5,61600.0,29.6519,29.7078,29.624,29.6869,61600.0
2015-03-23 13:30:00,42.49,42.52,42.48,42.48,101400.0,29.6799,29.7008,29.6729,29.6729,101400.0
2015-03-23 14:00:00,42.48,42.58,42.47,42.49,95800.0,29.6729,29.7427,29.6659,29.6799,95800.0
2015-03-23 14:30:00,42.5,42.55,42.49,42.54,152400.0,29.6869,29.7218,29.6799,29.7148,152400.0
2015-03-23 15:00:00,42.54,42.57,42.46,42.55,215200.0,29.7148,29.7358,29.6589,29.7218,215200.0
2015-03-23 15:30:00,42.56,42.59,42.45,42.45,377100.0,29.7288,29.7497,29.6519,29.6519,377100.0
2015-03-24 09:30:00,42.36,42.64,42.15,42.28,172500.0,29.5891,29.7847,29.4424,29.5332,172500.0
2015-03-24 10:00:00,42.29,42.4,42.15,42.22,103700.0,29.5402,29.617,29.4424,29.4913,103700.0
2015-03-24 10:30:00,42.22,42.23,41.92,41.94,134600.0,29.4913,29.4983,29.2817,29.2957,134600.0
2015-03-24 11:00:00,41.94,42.13,41.82,42.13,119700.0,29.2957,29.4284,29.2119,29.4284,119700.0
2015-03-24 11:30:00,42.13,42.13,41.94,41.98,88400.0,29.4284,29.4284,29.2957,29.3236,88400.0
2015-03-24 12:00:00,41.99,42.03,41.86,41.86,65600.0,29.3306,29.3586,29.2398,29.2398,65600.0
2015-03-24 12:30:00,41.86,41.97,41.71,41.71,74900.0,29.2398,29.3166,29.135,29.135,74900.0
2015-03-24 13:00:00,41.71,41.84,41.71,41.73,66300.0,29.135,29.2258,29.135,29.149,66300.0
2015-03-24 13:30:00,41.75,41.88,41.74,41.86,82200.0,29.163,29.2538,29.156,29.2398,82200.0
2015-03-24 14:00:00,41.85,41.87,41.72,41.78,66300.0,29.2328,29.2468,29.142,29.1839,66300.0
2015-03-24 14:30:00,41.77,41.86,41.7,41.82,92500.0,29.1769,29.2398,29.1281,29.2119,92500.0
2015-03-24 15:00:00,41.82,41.93,41.81,41.88,144400.0,29.2119,29.2887,29.2049,29.2538,144400.0
2015-03-24 15:30:00,41.87,41.93,41.79,41.81,311400.0,29.2468,29.2887,29.1909,29.2049,311400.0
2015-03-25 09:30:00,41.93,42.13,41.67,41.8,176600.0,29.2887,29.4284,29.1071,29.1979,176600.0
2015-03-25 10:00:00,41.8,41.89,41.78,41.89,72600.0,29.1979,29.2608,29.1839,29.2608,72600.0
2015-03-25 10:30:00,41.88,41.9,41.7,41.88,148300.0,29.2538,29.2678,29.1281,29.2538,148300.0
2015-03-25 11:00:00,41.88,41.95,41.81,41.94,98900.0,29.2538,29.3027,29.2049,29.2957,98900.0
2015-03-25 11:30:00,41.93,41.94,41.54,41.64,308300.0,29.2887,29.2957,29.0163,29.0861,308300.0
2015-03-25 12:00:00,41.63,41.72,41.61,41.67,166100.0,29.0792,29.142,29.0652,29.1071,166100.0
2015-03-25 12:30:00,41.66,41.67,41.61,41.67,123200.0,29.1001,29.1071,29.0652,29.1071,123200.0
2015-03-25 13:00:00,41.68,41.74,41.62,41.73,101800.0,29.1141,29.156,29.0722,29.149,101800.0
2015-03-25 13:30:00,41.72,41.83,41.64,41.78,174100.0,29.142,29.2189,29.0861,29.1839,174100.0
2015-03-25 14:00:00,41.77,41.89,41.76,41.83,112100.0,29.1769,29.2608,29.17,29.2189,112100.0
2015-03-25 14:30:00,41.82,41.9,41.82,41.86,102700.0,29.2119,29.2678,29.2119,29.2398,102700.0
2015-03-25 15:00:00,41.85,41.85,41.64,41.66,183800.0,29.2328,29.2328,29.0861,29.1001,183800.0
2015-03-25 15:30:00,41.66,41.68,41.48,41.5,416700.0,29.1001,29.1141,28.9744,28.9883,416700.0
2015-03-26 09:30:00,41.47,41.78,41.18,41.3,134600.0,28.9674,29.1839,28.7648,28.8486,134600.0
2015-03-26 10:00:00,41.3,41.31,41.14,41.27,74600.0,28.8486,28.8556,28.7369,28.8277,74600.0
2015-03-26 10:30:00,41.27,41.32,41.09,41.11,70200.0,28.8277,28.8626,28.702,28.7159,70200.0
2015-03-26 11:00:00,41.11,41.24,40.96,41.22,90800.0,28.7159,28.8067,28.6112,28.7928,90800.0
2015-03-26 11:30:00,41.22,41.47,41.22,41.46,78400.0,28.7928,28.9674,28.7928,28.9604,78400.0
2015-03-26 12:00:00,41.45,41.54,41.37,41.37,101900.0,28.9534,29.0163,28.8975,28.8975,101900.0
2015-03-26 12:30:00,41.38,41.63,41.37,41.6,87900.0,28.9045,29.0792,28.8975,29.0582,87900.0
2015-03-26 13:00:00,41.59,41.62,41.38,41.45,77100.0,29.0512,29.0722,28.9045,28.9534,77100.0
2015-03-26 13:30:00,41.45,41.54,41.42,41.5,111700.0,28.9534,29.0163,28.9325,28.9883,111700.0
2015-03-26 14:00:00,41.5,41.53,41.35,41.36,83300.0,28.9883,29.0093,28.8836,28.8906,83300.0
2015-03-26 14:30:00,41.36,41.43,41.31,41.31,79800.0,28.8906,28.9395,28.8556,28.8556,79800.0
2015-03-26 15:00:00,41.31,41.34,41.26,41.28,92700.0,28.8556,28.8766,28.8207,28.8347,92700.0
2015-03-26 15:30:00,41.27,41.35,41.15,41.18,375100.0,28.8277,28.8836,28.7439,28.7648,375100.0
2015-03-27 09:30:00,41.17,41.48,41.0,41.43,125600.0,28.7578,28.9744,28.6391,28.9395,125600.0
2015-03-27 10:00:00,41.42,41.55,41.26,41.42,73300.0,28.9325,29.0233,28.8207,28.9325,73300.0
2015-03-27 10:30:00,41.42,41.54,41.25,41.47,188100.0,28.9325,29.0163,28.8137,28.9674,188100.0
2015-03-27 11:00:00,41.46,41.71,41.45,41.64,107600.0,28.9604,29.135,28.9534,29.0861,107600.0
2015-03-27 11:30:00,41.64,41.69,41.47,41.61,102900.0,29.0861,29.1211,28.9674,29.0652,102900.0
2015-03-27 12:00:00,41.61,41.67,41.55,41.58,82800.0,29.0652,29.1071,29.0233,29.0442,82800.0
2015-03-27 12:30:00,41.58,41.64,41.49,41.61,54800.0,29.0442,29.0861,28.9814,29.0652,54800.0
2015-03-27 13:00:00,41.62,41.63,41.47,41.49,57800.0,29.0722,29.0792,28.9674,28.9814,57800.0
2015-03-27 13:30:00,41.49,41.56,41.44,41.52,69900.0,28.9814,29.0303,28.9464,29.0023,69900.0
2015-03-27 14:00:00,41.52,41.54,41.35,41.36,91400.0,29.0023,29.0163,28.8836,28.8906,91400.0
2015-03-27 14:30:00,41.35,41.47,41.3,41.47,79400.0,28.8836,28.9674,28.8486,28.9674,79400.0
2015-03-27 15:00:00,41.47,41.49,41.33,41.38,79400.0,28.9674,28.9814,28.8696,28.9045,79400.0
2015-03-27 15:30:00,41.38,41.42,41.32,41.34,269400.0,28.9045,28.9325,28.8626,28.8766,269400.0
2015-03-30 09:30:00,41.46,41.6,41.24,41.6,111800.0,28.9604,29.0582,28.8067,29.0582,111800.0
2015-03-30 10:00:00,41.6,41.74,41.53,41.63,175200.0,29.0582,29.156,29.0093,29.0792,175200.0
2015-03-30 10:30:00,41.64,41.87,41.59,41.87,156000.0,29.0861,29.2468,29.0512,29.2468,156000.0
2015-03-30 11:00:00,41.87,41.87,41.64,41.78,132200.0,29.2468,29.2468,29.0861,29.1839,132200.0
2015-03-30 11:30:00,41.78,41.8,41.67,41.71,94500.0,29.1839,29.1979,29.1071,29.135,94500.0
2015-03-30 12:00:00,41.71,41.91,41.71,41.91,66800.0,29.135,29.2747,29.135,29.2747,66800.0
2015-03-30 12:30:00,41.91,41.97,41.87,41.94,70900.0,29.2747,29.3166,29.2468,29.2957,70900.0
2015-03-30 13:00:00,41.94,42.01,41.92,41.99,57400.0,29.2957,29.3446,29.2817,29.3306,57400.0
2015-03-30 13:30:00,41.99,42.01,41.91,41.98,60500.0,29.3306,29.3446,29.2747,29.3236,60500.0
2015-03-30 14:00:00,41.99,42.1,41.99,41.99,75000.0,29.3306,29.4075,29.3306,29.3306,75000.0
2015-03-30 14:30:00,42.0,42.02,41.96,42.01,67100.0,29.3376,29.3516,29.3097,29.3446,67100.0
2015-03-30 15:00:00,42.02,42.03,41.89,41.91,109700.0,29.3516,29.3586,29.2608,29.2747,109700.0
2015-03-30 15:30:00,41.92,42.0,41.89,41.95,234500.0,29.2817,29.3376,29.2608,29.3027,234500.0
2015-03-31 09:30:00,42.03,42.09,41.69,42.07,234800.0,29.3586,29.4005,29.1211,29.3865,234800.0
2015-03-31 10:00:00,42.09,42.19,42.04,42.08,150400.0,29.4005,29.4703,29.3655,29.3935,150400.0
2015-03-31 10:30:00,42.08,42.19,41.97,41.97,134600.0,29.3935,29.4703,29.3166,29.3166,134600.0
2015-03-31 11:00:00,41.96,42.12,41.96,42.01,82200.0,29.3097,29.4214,29.3097,29.3446,82200.0
2015-03-31 11:30:00,41.99,42.08,41.9,41.93,111100.0,29.3306,29.3935,29.2678,29.2887,111100.0
2015-03-31 12:00:00,41.92,41.98,41.76,41.8,77300.0,29.2817,29.3236,29.17,29.1979,77300.0
2015-03-31 12:30:00,41.8,42.1,41.79,42.05,262500.0,29.1979,29.4075,29.1909,29.3725,262500.0
2015-03-31 13:00:00,42.06,42.06,41.86,41.93,95400.0,29.3795,29.3795,29.2398,29.2887,95400.0
2015-03-31 13:30:00,41.93,41.94,41.74,41.81,133000.0,29.2887,29.2957,29.156,29.2049,133000.0
2015-03-31 14:00:00,41.81,41.83,41.72,41.82,115700.0,29.2049,29.2189,29.142,29.2119,115700.0
2015-03-31 14:30:00,41.83,41.86,41.73,41.83,121100.0,29.2189,29.2398,29.149,29.2189,121100.0
2015-03-31 15:00:00,41.82,41.83,41.56,41.72,201800.0,29.2119,29.2189,29.0303,29.142,201800.0
2015-03-31 15:30:00,41.71,41.99,41.7,41.91,581600.0,29.135,29.3306,29.1281,29.2747,581600.0
2015-04-01 09:30:00,41.25,41.45,40.6,41.44,647100.0,28.8137,28.9534,28.3597,28.9464,647100.0
2015-04-01 10:00:00,41.42,41.43,41.15,41.15,499700.0,28.9325,28.9395,28.7439,28.7439,499700.0
2015-04-01 10:30:00,41.16,41.2,40.74,40.86,366400.0,28.7509,28.7788,28.4575,28.5413,366400.0
2015-04-01 11:00:00,40.86,41.26,40.86,41.06,286900.0,28.5413,28.8207,28.5413,28.681,286900.0
2015-04-01 11:30:00,41.05,41.2,41.02,41.09,239800.0,28.674,28.7788,28.6531,28.702,239800.0
2015-04-01 12:00:00,41.09,41.17,40.94,41.13,238800.0,28.702,28.7578,28.5972,28.7299,238800.0
2015-04-01 12:30:00,41.12,41.17,41.04,41.15,100900.0,28.7229,28.7578,28.667,28.7439,100900.0
2015-04-01 13:00:00,41.14,41.4,41.12,41.31,149100.0,28.7369,28.9185,28.7229,28.8556,149100.0
2015-04-01 13:30:00,41.31,41.33,41.21,41.25,87200.0,28.8556,28.8696,28.7858,28.8137,87200.0
2015-04-01 14:00:00,41.25,41.28,41.15,41.17,106100.0,28.8137,28.8347,28.7439,28.7578,106100.0
2015-04-01 14:30:00,41.15,41.3,41.15,41.29,105000.0,28.7439,28.8486,28.7439,28.8417,105000.0
2015-04-01 15:00:00,41.29,41.3,41.17,41.27,153700.0,28.8417,28.8486,28.7578,28.8277,153700.0
2015-04-01 15:30:00,41.26,41.34,41.2,41.27,619600.0,28.8207,28.8766,28.7788,28.8277,619600.0
2015-04-02 09:30:00,41.28,41.74,41.28,41.68,176600.0,28.8347,29.156,28.8347,29.1141,176600.0
2015-04-02 10:00:00,41.67,41.69,41.51,41.54,158700.0,29.1071,29.1211,28.9953,29.0163,158700.0
2015-04-02 10:30:00,41.53,41.65,41.5,41.61,154900.0,29.0093,29.0931,28.9883,29.0652,154900.0
2015-04-02 11:00:00,41.61,41.69,41.54,41.54,156500.0,29.0652,29.1211,29.0163,29.0163,156500.0
2015-04-02 11:30:00,41.55,41.71,41.49,41.54,148000.0,29.0233,29.135,28.9814,29.0163,148000.0
2015-04-02 12:00:00,41.53,41.61,41.48,41.56,146200.0,29.0093,29.0652,28.9744,29.0303,146200.0
2015-04-02 12:30:00,41.55,41.59,41.53,41.58,196200.0,29.0233,29.0512,29.0093,29.0442,196200.0
2015-04-02 13:00:00,41.55,41.66,41.53,41.55,253800.0,29.0233,29.1001,29.0093,29.0233,253800.0
2015-04-02 13:30:00,41.55,41.55,41.41,41.43,265200.0,29.0233,29.0233,28.9255,28.9395,265200.0
2015-04-02 14:00:00,41.42,41.48,41.34,41.4,153600.0,28.9325,28.9744,28.8766,28.9185,153600.0
2015-04-02 14:30:00,41.4,41.46,41.32,41.41,239600.0,28.9185,28.9604,28.8626,28.9255,239600.0
2015-04-02 15:00:00,41.41,41.41,41.29,41.33,348900.0,28.9255,28.9255,28.8417,28.8696,348900.0
2015-04-02 15:30:00,41.33,41.41,41.26,41.34,901800.0,28.8696,28.9255,28.8207,28.8766,901800.0
2015-04-06 09:30:00,41.46,42.11,41.44,42.1,363200.0,28.9604,29.4144,28.9464,29.4075,363200.0
2015-04-06 10:00:00,42.11,42.43,42.11,42.4,259000.0,29.4144,29.638,29.4144,29.617,259000.0
2015-04-06 10:30:00,42.41,42.47,42.32,42.47,259000.0,29.624,29.6659,29.5611,29.6659,259000.0
2015-04-06 11:00:00,42.48,42.64,42.46,42.6,327900.0,29.6729,29.7847,29.6589,29.7567,327900.0
2015-04-06 11:30:00,42.6,42.81,42.58,42.7,139300.0,29.7567,29.9034,29.7427,29.8266,139300.0
2015-04-06 12:00:00,42.7,42.72,42.57,42.64,165700.0,29.8266,29.8405,29.7358,29.7847,165700.0
2015-04-06 12:30:00,42.64,42.69,42.56,42.63,121400.0,29.7847,29.8196,29.7288,29.7777,121400.0
2015-04-06 13:00:00,42.64,42.64,42.55,42.6,122300.0,29.7847,29.7847,29.7218,29.7567,122300.0
2015-04-06 13:30:00,42.6,42.6,42.55,42.59,97000.0,29.7567,29.7567,29.7218,29.7497,97000.0
2015-04-06 14:00:00,42.59,42.6,42.5,42.5,147800.0,29.7497,29.7567,29.6869,29.6869,147800.0
2015-04-06 14:30:00,42.51,42.59,42.51,42.55,320900.0,29.6938,29.7497,29.6938,29.7218,320900.0
2015-04-06 15:00:00,42.55,42.55,42.37,42.39,233500.0,29.7218,29.7218,29.5961,29.61,233500.0
2015-04-06 15:30:00,42.4,42.45,42.38,42.41,261700.0,29.617,29.6519,29.603,29.624,261700.0
2015-04-07 09:30:00,42.5,42.55,42.27,42.27,246600.0,29.6869,29.7218,29.5262,29.5262,246600.0
2015-04-07 10:00:00,42.28,42.3,42.11,42.16,119800.0,29.5332,29.5472,29.4144,29.4494,119800.0
2015-04-07 10:30:00,42.16,42.22,42.08,42.08,109600.0,29.4494,29.4913,29.3935,29.3935,109600.0
2015-04-07 11:00:00,42.08,42.09,41.86,41.89,105000.0,29.3935,29.4005,29.2398,29.2608,105000.0
2015-04-07 11:30:00,41.9,41.92,41.84,41.85,155100.0,29.2678,29.2817,29.2258,29.2328,155100.0
2015-04-07 12:00:00,41.85,41.89,41.8,41.87,109000.0,29.2328,29.2608,29.1979,29.2468,109000.0
2015-04-07 12:30:00,41.87,41.87,41.74,41.75,75500.0,29.2468,29.2468,29.156,29.163,75500.0
2015-04-07 13:00:00,41.76,41.85,41.75,41.83,60300.0,29.17,29.2328,29.163,29.2189,60300.0
2015-04-07 13:30:00,41.83,41.91,41.81,41.9,231000.0,29.2189,29.2747,29.2049,29.2678,231000.0
2015-04-07 14:00:00,41.9,41.94,41.86,41.93,143100.0,29.2678,29.2957,29.2398,29.2887,143100.0
2015-04-07 14:30:00,41.94,42.03,41.93,42.0,120700.0,29.2957,29.3586,29.2887,29.3376,120700.0
2015-04-07 15:00:00,41.99,42.05,41.94,41.95,195900.0,29.3306,29.3725,29.2957,29.3027,195900.0
2015-04-07 15:30:00,41.94,41.97,41.79,41.83,313900.0,29.2957,29.3166,29.1909,29.2189,313900.0
2015-04-08 09:30:00,41.78,41.99,41.56,41.69,126300.0,29.1839,29.3306,29.0303,29.1211,126300.0
2015-04-08 10:00:00,41.69,41.82,41.66,41.73,110300.0,29.1211,29.2119,29.1001,29.149,110300.0
2015-04-08 10:30:00,41.73,41.76,41.46,41.51,151300.0,29.149,29.17,28.9604,28.9953,151300.0
2015-04-08 11:00:00,41.51,41.69,41.49,41.68,110900.0,28.9953,29.1211,28.9814,29.1141,110900.0
2015-04-08 11:30:00,41.68,41.84,41.58,41.63,120300.0,29.1141,29.2258,29.0442,29.0792,120300.0
2015-04-08 12:00:00,41.63,41.68,41.59,41.59,84200.0,29.0792,29.1141,29.0512,29.0512,84200.0
2015-04-08 12:30:00,41.59,41.73,41.59,41.69,62600.0,29.0512,29.149,29.0512,29.1211,62600.0
2015-04-08 13:00:00,41.69,41.78,41.61,41.66,59100.0,29.1211,29.1839,29.0652,29.1001,59100.0
2015-04-08 13:30:00,41.67,41.76,41.62,41.73,53900.0,29.1071,29.17,29.0722,29.149,53900.0
2015-04-08 14:00:00,41.73,41.77,41.52,41.72,78700.0,29.149,29.1769,29.0023,29.142,78700.0
2015-04-08 14:30:00,41.72,41.85,41.72,41.79,144100.0,29.142,29.2328,29.142,29.1909,144100.0
2015-04-08 15:00:00,41.79,41.81,41.62,41.65,145500.0,29.1909,29.2049,29.0722,29.0931,145500.0
2015-04-08 15:30:00,41.65,41.71,41.6,41.7,356700.0,29.0931,29.135,29.0582,29.1281,356700.0
2015-04-09 09:30:00,41.62,41.67,41.22,41.33,171500.0,29.0722,29.1071,28.7928,28.8696,171500.0
2015-04-09 10:00:00,41.36,41.54,41.33,41.44,131100.0,28.8906,29.0163,28.8696,28.9464,131100.0
2015-04-09 10:30:00,41.43,41.48,41.31,41.46,157600.0,28.9395,28.9744,28.8556,28.9604,157600.0
2015-04-09 11:00:00,41.45,41.48,41.35,41.44,104300.0,28.9534,28.9744,28.8836,28.9464,104300.0
2015-04-09 11:30:00,41.44,41.57,41.37,41.39,94600.0,28.9464,29.0372,28.8975,28.9115,94600.0
2015-04-09 12:00:00,41.39,41.48,41.29,41.46,86300.0,28.9115,28.9744,28.8417,28.9604,86300.0
2015-04-09 12:30:00,41.46,41.58,41.44,41.58,119000.0,28.9604,29.0442,28.9464,29.0442,119000.0
2015-04-09 13:00:00,41.59,41.62,41.5,41.6,97300.0,29.0512,29.0722,28.9883,29.0582,97300.0
2015-04-09 13:30:00,41.59,41.6,41.43,41.43,102500.0,29.0512,29.0582,28.9395,28.9395,102500.0
2015-04-09 14:00:00,41.42,41.42,41.21,41.21,114900.0,28.9325,28.9325,28.7858,28.7858,114900.0
2015-04-09 14:30:00,41.22,41.31,41.2,41.23,121200.0,28.7928,28.8556,28.7788,28.7997,121200.0
2015-04-09 15:00:00,41.24,41.42,41.24,41.35,220800.0,28.8067,28.9325,28.8067,28.8836,220800.0
2015-04-09 15:30:00,41.35,41.35,41.21,41.28,449300.0,28.8836,28.8836,28.7858,28.8347,449300.0
2015-04-10 09:30:00,41.34,41.7,41.28,41.48,138000.0,28.8766,29.1281,28.8347,28.9744,138000.0
2015-04-10 10:00:00,41.47,41.76,41.45,41.72,126500.0,28.9674,29.17,28.9534,29.142,126500.0
2015-04-10 10:30:00,41.72,41.98,41.72,41.79,113400.0,29.142,29.3236,29.142,29.1909,113400.0
2015-04-10 11:00:00,41.79,41.89,41.79,41.81,142000.0,29.1909,29.2608,29.1909,29.2049,142000.0
2015-04-10 11:30:00,41.81,41.85,41.8,41.81,91800.0,29.2049,29.2328,29.1979,29.2049,91800.0
2015-04-10 12:00:00,41.81,41.84,41.79,41.8,101000.0,29.2049,29.2258,29.1909,29.1979,101000.0
2015-04-10 12:30:00,41.8,41.84,41.79,41.8,75500.0,29.1979,29.2258,29.1909,29.1979,75500.0
2015-04-10 13:00:00,41.8,41.86,41.73,41.75,158200.0,29.1979,29.2398,29.149,29.163,158200.0
2015-04-10 13:30:00,41.76,41.78,41.66,41.68,66900.0,29.17,29.1839,29.1001,29.1141,66900.0
2015-04-10 14:00:00,41.68,41.71,41.6,41.64,67800.0,29.1141,29.135,29.0582,29.0861,67800.0
2015-04-10 14:30:00,41.64,41.65,41.57,41.6,90100.0,29.0861,29.0931,29.0372,29.0582,90100.0
2015-04-10 15:00:00,41.61,41.65,41.52,41.58,106600.0,29.0652,29.0931,29.0023,29.0442,106600.0
2015-04-10 15:30:00,41.59,41.67,41.57,41.66,232200.0,29.0512,29.1071,29.0372,29.1001,232200.0
2015-04-13 09:30:00,41.59,41.71,41.36,41.36,64600.0,29.0512,29.135,28.8906,28.8906,64600.0
2015-04-13 10:00:00,41.36,41.37,41.25,41.33,64700.0,28.8906,28.8975,28.8137,28.8696,64700.0
2015-04-13 10:30:00,41.33,41.43,41.29,41.36,75800.0,28.8696,28.9395,28.8417,28.8906,75800.0
2015-04-13 11:00:00,41.36,41.51,41.36,41.4,67700.0,28.8906,28.9953,28.8906,28.9185,67700.0
2015-04-13 11:30:00,41.4,41.44,41.27,41.27,52000.0,28.9185,28.9464,28.8277,28.8277,52000.0
2015-04-13 12:00:00,41.28,41.31,41.11,41.12,83300.0,28.8347,28.8556,28.7159,28.7229,83300.0
2015-04-13 12:30:00,41.13,41.2,41.13,41.2,30800.0,28.7299,28.7788,28.7299,28.7788,30800.0
2015-04-13 13:00:00,41.2,41.22,41.07,41.08,120100.0,28.7788,28.7928,28.688,28.695,120100.0
2015-04-13 13:30:00,41.08,41.2,41.08,41.2,72400.0,28.695,28.7788,28.695,28.7788,72400.0
2015-04-13 14:00:00,41.19,41.22,41.15,41.21,33500.0,28.7718,28.7928,28.7439,28.7858,33500.0
2015-04-13 14:30:00,41.2,41.21,41.04,41.05,59700.0,28.7788,28.7858,28.667,28.674,59700.0
2015-04-13 15:00:00,41.06,41.1,40.96,40.96,91700.0,28.681,28.7089,28.6112,28.6112,91700.0
2015-04-13 15:30:00,40.97,41.01,40.91,40.96,350300.0,28.6181,28.6461,28.5762,28.6112,350300.0
2015-04-14 09:30:00,41.06,41.27,41.01,41.2,124100.0,28.681,28.8277,28.6461,28.7788,124100.0
2015-04-14 10:00:00,41.18,41.21,41.06,41.21,97200.0,28.7648,28.7858,28.681,28.7858,97200.0
2015-04-14 10:30:00,41.21,41.35,41.2,41.26,75000.0,28.7858,28.8836,28.7788,28.8207,75000.0
2015-04-14 11:00:00,41.26,41.43,41.24,41.4,51700.0,28.8207,28.9395,28.8067,28.9185,51700.0
2015-04-14 11:30:00,41.4,41.49,41.4,41.44,42400.0,28.9185,28.9814,28.9185,28.9464,42400.0
2015-04-14 12:00:00,41.44,41.47,41.4,41.43,33000.0,28.9464,28.9674,28.9185,28.9395,33000.0
2015-04-14 12:30:00,41.43,41.45,41.34,41.35,34200.0,28.9395,28.9534,28.8766,28.8836,34200.0
2015-04-14 13:00:00,41.35,41.35,41.21,41.23,54800.0,28.8836,28.8836,28.7858,28.7997,54800.0
2015-04-14 13:30:00,41.23,41.31,41.22,41.3,69800.0,28.7997,28.8556,28.7928,28.8486,69800.0
2015-04-14 14:00:00,41.3,41.3,41.19,41.26,52400.0,28.8486,28.8486,28.7718,28.8207,52400.0
2015-04-14 14:30:00,41.25,41.26,41.16,41.23,58600.0,28.8137,28.8207,28.7509,28.7997,58600.0
2015-04-14 15:00:00,41.24,41.29,41.23,41.27,100500.0,28.8067,28.8417,28.7997,28.8277,100500.0
2015-04-14 15:30:00,41.27,41.32,41.23,41.26,279700.0,28.8277,28.8626,28.7997,28.8207,279700.0
2015-04-15 09:30:00,41.35,41.93,41.29,41.69,94400.0,28.8836,29.2887,28.8417,29.1211,94400.0
2015-04-15 10:00:00,41.69,41.83,41.67,41.8,59000.0,29.1211,29.2189,29.1071,29.1979,59000.0
2015-04-15 10:30:00,41.81,41.82,41.66,41.69,40100.0,29.2049,29.2119,29.1001,29.1211,40100.0
2015-04-15 11:00:00,41.67,41.73,41.51,41.56,35700.0,29.1071,29.149,28.9953,29.0303,35700.0
2015-04-15 11:30:00,41.55,41.61,41.49,41.56,40400.0,29.0233,29.0652,28.9814,29.0303,40400.0
2015-04-15 12:00:00,41.56,41.62,41.56,41.61,58500.0,29.0303,29.0722,29.0303,29.0652,58500.0
2015-04-15 12:30:00,41.6,41.62,41.51,41.6,42200.0,29.0582,29.0722,28.9953,29.0582,42200.0
2015-04-15 13:00:00,41.61,41.64,41.52,41.64,38500.0,29.0652,29.0861,29.0023,29.0861,38500.0
2015-04-15 13:30:00,41.64,41.65,41.51,41.52,48800.0,29.0861,29.0931,28.9953,29.0023,48800.0
2015-04-15 14:00:00,41.52,41.54,41.41,41.44,59200.0,29.0023,29.0163,28.9255,28.9464,59200.0
2015-04-15 14:30:00,41.44,41.45,41.36,41.37,64500.0,28.9464,28.9534,28.8906,28.8975,64500.0
2015-04-15 15:00:00,41.37,41.41,41.31,41.4,94100.0,28.8975,28.9255,28.8556,28.9185,94100.0
2015-04-15 15:30:00,41.39,41.4,41.19,41.26,285400.0,28.9115,28.9185,28.7718,28.8207,285400.0
2015-04-16 09:30:00,41.24,41.24,40.68,40.7,127400.0,28.8067,28.8067,28.4156,28.4295,127400.0
2015-04-16 10:00:00,40.69,40.88,40.65,40.78,104100.0,28.4226,28.5553,28.3946,28.4854,104100.0
2015-04-16 10:30:00,40.79,40.98,40.77,40.92,91600.0,28.4924,28.6251,28.4784,28.5832,91600.0
2015-04-16 11:00:00,40.92,41.1,40.91,40.99,138500.0,28.5832,28.7089,28.5762,28.6321,138500.0
2015-04-16 11:30:00,40.99,41.03,40.91,41.0,151000.0,28.6321,28.66,28.5762,28.6391,151000.0
2015-04-16 12:00:00,41.0,41.09,41.0,41.06,57400.0,28.6391,28.702,28.6391,28.681,57400.0
2015-04-16 12:30:00,41.06,41.28,41.05,41.28,137800.0,28.681,28.8347,28.674,28.8347,137800.0
2015-04-16 13:00:00,41.27,41.41,41.23,41.38,144600.0,28.8277,28.9255,28.7997,28.9045,144600.0
2015-04-16 13:30:00,41.38,41.54,41.28,41.54,139400.0,28.9045,29.0163,28.8347,29.0163,139400.0
2015-04-16 14:00:00,41.54,41.55,41.39,41.43,108900.0,29.0163,29.0233,28.9115,28.9395,108900.0
2015-04-16 14:30:00,41.44,41.46,41.34,41.34,84400.0,28.9464,28.9604,28.8766,28.8766,84400.0
2015-04-16 15:00:00,41.35,41.5,41.3,41.36,453600.0,28.8836,28.9883,28.8486,28.8906,453600.0
2015-04-16 15:30:00,41.36,41.38,41.3,41.33,338800.0,28.8906,28.9045,28.8486,28.8696,338800.0
2015-04-17 09:30:00,41.09,41.46,41.09,41.32,247000.0,28.702,28.9604,28.702,28.8626,247000.0
2015-04-17 10:00:00,41.31,41.4,41.02,41.09,104900.0,28.8556,28.9185,28.6531,28.702,104900.0
2015-04-17 10:30:00,41.09,41.21,40.98,40.98,48800.0,28.702,28.7858,28.6251,28.6251,48800.0
2015-04-17 11:00:00,40.97,41.13,40.89,41.11,237600.0,28.6181,28.7299,28.5623,28.7159,237600.0
2015-04-17 11:30:00,41.1,41.13,41.0,41.02,73400.0,28.7089,28.7299,28.6391,28.6531,73400.0
2015-04-17 12:00:00,41.01,41.08,41.0,41.04,56800.0,28.6461,28.695,28.6391,28.667,56800.0
2015-04-17 12:30:00,41.03,41.08,41.01,41.04,55400.0,28.66,28.695,28.6461,28.667,55400.0
2015-04-17 13:00:00,41.04,41.11,40.99,41.01,63000.0,28.667,28.7159,28.6321,28.6461,63000.0
2015-04-17 13:30:00,41.01,41.02,40.83,40.84,95300.0,28.6461,28.6531,28.5203,28.5273,95300.0
2015-04-17 14:00:00,40.86,40.92,40.75,40.84,74800.0,28.5413,28.5832,28.4645,28.5273,74800.0
2015-04-17 14:30:00,40.83,40.85,40.77,40.78,90200.0,28.5203,28.5343,28.4784,28.4854,90200.0
2015-04-17 15:00:00,40.78,40.89,40.77,40.86,91700.0,28.4854,28.5623,28.4784,28.5413,91700.0
2015-04-17 15:30:00,40.85,40.99,40.85,40.97,290900.0,28.5343,28.6321,28.5343,28.6181,290900.0
2015-04-20 09:30:00,41.1,41.74,41.02,41.71,170300.0,28.7089,29.156,28.6531,29.135,170300.0
2015-04-20 10:00:00,41.71,42.08,41.61,42.01,281100.0,29.135,29.3935,29.0652,29.3446,281100.0
2015-04-20 10:30:00,42.02,42.03,41.87,41.95,98800.0,29.3516,29.3586,29.2468,29.3027,98800.0
2015-04-20 11:00:00,41.95,42.03,41.91,41.94,98500.0,29.3027,29.3586,29.2747,29.2957,98500.0
2015-04-20 11:30:00,41.93,42.05,41.93,42.01,95700.0,29.2887,29.3725,29.2887,29.3446,95700.0
2015-04-20 12:00:00,42.01,42.06,41.98,42.0,207100.0,29.3446,29.3795,29.3236,29.3376,207100.0
2015-04-20 12:30:00,42.0,42.1,42.0,42.04,163800.0,29.3376,29.4075,29.3376,29.3655,163800.0
2015-04-20 13:00:00,42.04,42.05,41.78,41.82,86400.0,29.3655,29.3725,29.1839,29.2119,86400.0
2015-04-20 13:30:00,41.82,41.86,41.76,41.84,86500.0,29.2119,29.2398,29.17,29.2258,86500.0
2015-04-20 14:00:00,41.83,41.91,41.78,41.81,91600.0,29.2189,29.2747,29.1839,29.2049,91600.0
2015-04-20 14:30:00,41.82,41.92,41.77,41.88,72400.0,29.2119,29.2817,29.1769,29.2538,72400.0
2015-04-20 15:00:00,41.87,41.93,41.85,41.87,113700.0,29.2468,29.2887,29.2328,29.2468,113700.0
2015-04-20 15:30:00,41.87,41.9,41.82,41.82,265000.0,29.2468,29.2678,29.2119,29.2119,265000.0
2015-04-21 09:30:00,41.86,42.17,41.79,41.79,142900.0,29.2398,29.4564,29.1909,29.1909,142900.0
2015-04-21 10:00:00,41.8,41.91,41.67,41.68,154800.0,29.1979,29.2747,29.1071,29.1141,154800.0
2015-04-21 10:30:00,41.68,41.68,41.47,41.52,182400.0,29.1141,29.1141,28.9674,29.0023,182400.0
2015-04-21 11:00:00,41.52,41.54,41.43,41.44,156200.0,29.0023,29.0163,28.9395,28.9464,156200.0
2015-04-21 11:30:00,41.43,41.47,41.23,41.28,130900.0,28.9395,28.9674,28.7997,28.8347,130900.0
2015-04-21 12:00:00,41.28,41.4,41.27,41.36,209000.0,28.8347,28.9185,28.8277,28.8906,209000.0
2015-04-21 12:30:00,41.36,41.38,41.17,41.28,237100.0,28.8906,28.9045,28.7578,28.8347,237100.0
2015-04-21 13:00:00,41.28,41.37,41.27,41.36,127100.0,28.8347,28.8975,28.8277,28.8906,127100.0
2015-04-21 13:30:00,41.36,41.39,41.21,41.21,321300.0,28.8906,28.9115,28.7858,28.7858,321300.0
2015-04-21 14:00:00,41.2,41.25,41.13,41.17,139500.0,28.7788,28.8137,28.7299,28.7578,139500.0
2015-04-21 14:30:00,41.17,41.18,41.09,41.11,95400.0,28.7578,28.7648,28.702,28.7159,95400.0
2015-04-21 15:00:00,41.11,41.17,41.1,41.16,138500.0,28.7159,28.7578,28.7089,28.7509,138500.0
2015-04-21 15:30:00,41.15,41.22,41.11,41.21,264600.0,28.7439,28.7928,28.7159,28.7858,264600.0
2015-04-22 09:30:00,41.53,41.88,41.36,41.78,369900.0,29.0093,29.2538,28.8906,29.1839,369900.0
2015-04-22 10:00:00,41.8,41.8,41.4,41.52,209800.0,29.1979,29.1979,28.9185,29.0023,209800.0
2015-04-22 10:30:00,41.53,41.81,41.45,41.66,133600.0,29.0093,29.2049,28.9534,29.1001,133600.0
2015-04-22 11:00:00,41.67,41.73,41.54,41.61,121400.0,29.1071,29.149,29.0163,29.0652,121400.0
2015-04-22 11:30:00,41.61,41.86,41.6,41.86,107700.0,29.0652,29.2398,29.0582,29.2398,107700.0
2015-04-22 12:00:00,41.86,41.87,41.77,41.78,108400.0,29.2398,29.2468,29.1769,29.1839,108400.0
2015-04-22 12:30:00,41.79,41.97,41.78,41.92,97700.0,29.1909,29.3166,29.1839,29.2817,97700.0
2015-04-22 13:00:00,41.92,42.01,41.89,41.92,156900.0,29.2817,29.3446,29.2608,29.2817,156900.0
2015-04-22 13:30:00,41.91,41.94,41.86,41.91,134600.0,29.2747,29.2957,29.2398,29.2747,134600.0
2015-04-22 14:00:00,41.92,41.95,41.86,41.91,114900.0,29.2817,29.3027,29.2398,29.2747,114900.0
2015-04-22 14:30:00,41.92,41.99,41.91,41.96,93600.0,29.2817,29.3306,29.2747,29.3097,93600.0
2015-04-22 15:00:00,41.96,42.0,41.91,41.91,121900.0,29.3097,29.3376,29.2747,29.2747,121900.0
2015-04-22 15:30:00,41.91,41.93,41.84,41.84,375700.0,29.2747,29.2887,29.2258,29.2258,375700.0
2015-04-23 09:30:00,41.89,42.06,41.78,42.01,87500.0,29.2608,29.3795,29.1839,29.3446,87500.0
2015-04-23 10:00:00,42.02,42.04,41.76,41.81,105200.0,29.3516,29.3655,29.17,29.2049,105200.0
2015-04-23 10:30:00,41.82,41.93,41.78,41.82,185700.0,29.2119,29.2887,29.1839,29.2119,185700.0
2015-04-23 11:00:00,41.82,41.9,41.8,41.9,105000.0,29.2119,29.2678,29.1979,29.2678,105000.0
2015-04-23 11:30:00,41.9,41.96,41.78,41.86,195600.0,29.2678,29.3097,29.1839,29.2398,195600.0
2015-04-23 12:00:00,41.87,41.99,41.8,41.95,183500.0,29.2468,29.3306,29.1979,29.3027,183500.0
2015-04-23 12:30:00,41.94,42.06,41.88,42.04,112400.0,29.2957,29.3795,29.2538,29.3655,112400.0
2015-04-23 13:00:00,42.04,42.04,41.94,41.96,110900.0,29.3655,29.3655,29.2957,29.3097,110900.0
2015-04-23 13:30:00,41.95,42.01,41.86,42.0,102000.0,29.3027,29.3446,29.2398,29.3376,102000.0
2015-04-23 14:00:00,42.01,42.04,41.9,41.95,142000.0,29.3446,29.3655,29.2678,29.3027,142000.0
2015-04-23 14:30:00,41.95,42.01,41.93,41.98,130400.0,29.3027,29.3446,29.2887,29.3236,130400.0
2015-04-23 15:00:00,41.99,42.1,41.99,42.03,160000.0,29.3306,29.4075,29.3306,29.3586,160000.0
2015-04-23 15:30:00,42.02,42.03,41.95,41.97,322700.0,29.3516,29.3586,29.3027,29.3166,322700.0
2015-04-24 09:30:00,41.87,42.39,41.71,42.31,229700.0,29.2468,29.61,29.135,29.5541,229700.0
2015-04-24 10:00:00,42.36,42.36,42.23,42.26,149300.0,29.5891,29.5891,29.4983,29.5192,149300.0
2015-04-24 10:30:00,42.26,42.37,42.22,42.33,242900.0,29.5192,29.5961,29.4913,29.5681,242900.0
2015-04-24 11:00:00,42.32,42.33,42.1,42.18,96500.0,29.5611,29.5681,29.4075,29.4633,96500.0
2015-04-24 11:30:00,42.18,42.3,42.1,42.3,153300.0,29.4633,29.5472,29.4075,29.5472,153300.0
2015-04-24 12:00:00,42.3,42.3,42.15,42.21,121500.0,29.5472,29.5472,29.4424,29.4843,121500.0
2015-04-24 12:30:00,42.21,42.27,42.16,42.25,55400.0,29.4843,29.5262,29.4494,29.5122,55400.0
2015-04-24 13:00:00,42.26,42.55,42.25,42.37,294800.0,29.5192,29.7218,29.5122,29.5961,294800.0
2015-04-24 13:30:00,42.36,42.44,42.27,42.33,199000.0,29.5891,29.645,29.5262,29.5681,199000.0
2015-04-24 14:00:00,42.34,42.38,42.27,42.31,149600.0,29.5751,29.603,29.5262,29.5541,149600.0
2015-04-24 14:30:00,42.32,42.39,42.26,42.35,163300.0,29.5611,29.61,29.5192,29.5821,163300.0
2015-04-24 15:00:00,42.35,42.41,42.31,42.34,169400.0,29.5821,29.624,29.5541,29.5751,169400.0
2015-04-24 15:30:00,42.34,42.37,42.27,42.31,362800.0,29.5751,29.5961,29.5262,29.5541,362800.0
2015-04-27 09:30:00,42.5,42.55,41.96,42.05,160600.0,29.6869,29.7218,29.3097,29.3725,160600.0
2015-04-27 10:00:00,42.04,42.08,41.73,41.77,240000.0,29.3655,29.3935,29.149,29.1769,240000.0
2015-04-27 10:30:00,41.78,41.79,41.39,41.39,188200.0,29.1839,29.1909,28.9115,28.9115,188200.0
2015-04-27 11:00:00,41.39,41.5,41.37,41.4,207000.0,28.9115,28.9883,28.8975,28.9185,207000.0
2015-04-27 11:30:00,41.41,41.52,41.33,41.43,177000.0,28.9255,29.0023,28.8696,28.9395,177000.0
2015-04-27 12:00:00,41.43,41.51,41.31,41.35,131900.0,28.9395,28.9953,28.8556,28.8836,131900.0
2015-04-27 12:30:00,41.36,41.44,41.31,41.36,123600.0,28.8906,28.9464,28.8556,28.8906,123600.0
2015-04-27 13:00:00,41.35,41.55,41.35,41.54,86300.0,28.8836,29.0233,28.8836,29.0163,86300.0
2015-04-27 13:30:00,41.54,41.59,41.49,41.56,90300.0,29.0163,29.0512,28.9814,29.0303,90300.0
2015-04-27 14:00:00,41.56,41.64,41.51,41.62,75400.0,29.0303,29.0861,28.9953,29.0722,75400.0
2015-04-27 14:30:00,41.63,41.64,41.54,41.57,78600.0,29.0792,29.0861,29.0163,29.0372,78600.0
2015-04-27 15:00:00,41.56,41.67,41.56,41.58,152200.0,29.0303,29.1071,29.0303,29.0442,152200.0
2015-04-27 15:30:00,41.58,41.62,41.53,41.58,367400.0,29.0442,29.0722,29.0093,29.0442,367400.0
2015-04-28 09:30:00,41.49,41.84,41.22,41.83,157100.0,28.9814,29.2258,28.7928,29.2189,157100.0
2015-04-28 10:00:00,41.81,41.85,41.54,41.77,189000.0,29.2049,29.2328,29.0163,29.1769,189000.0
2015-04-28 10:30:00,41.77,41.85,41.63,41.63,127900.0,29.1769,29.2328,29.0792,29.0792,127900.0
2015-04-28 11:00:00,41.64,41.76,41.6,41.71,61800.0,29.0861,29.17,29.0582,29.135,61800.0
2015-04-28 11:30:00,41.72,41.94,41.72,41.86,87100.0,29.142,29.2957,29.142,29.2398,87100.0
2015-04-28 12:00:00,41.87,41.96,41.77,41.86,122700.0,29.2468,29.3097,29.1769,29.2398,122700.0
2015-04-28 12:30:00,41.86,42.03,41.86,41.97,155000.0,29.2398,29.3586,29.2398,29.3166,155000.0
2015-04-28 13:00:00,41.96,42.01,41.93,41.96,98300.0,29.3097,29.3446,29.2887,29.3097,98300.0
2015-04-28 13:30:00,41.95,41.99,41.88,41.94,78500.0,29.3027,29.3306,29.2538,29.2957,78500.0
2015-04-28 14:00:00,41.93,41.97,41.88,41.95,63300.0,29.2887,29.3166,29.2538,29.3027,63300.0
2015-04-28 14:30:00,41.94,41.96,41.85,41.9,74900.0,29.2957,29.3097,29.2328,29.2678,74900.0
2015-04-28 15:00:00,41.91,41.94,41.88,41.92,96200.0,29.2747,29.2957,29.2538,29.2817,96200.0
2015-04-28 15:30:00,41.92,42.05,41.91,42.03,326200.0,29.2817,29.3725,29.2747,29.3586,326200.0
2015-04-29 09:30:00,41.84,41.87,41.48,41.62,141600.0,29.2258,29.2468,28.9744,29.0722,141600.0
2015-04-29 10:00:00,41.61,41.7,41.46,41.54,117100.0,29.0652,29.1281,28.9604,29.0163,117100.0
2015-04-29 10:30:00,41.55,41.72,41.51,41.69,90600.0,29.0233,29.142,28.9953,29.1211,90600.0
2015-04-29 11:00:00,41.7,41.78,41.59,41.74,89400.0,29.1281,29.1839,29.0512,29.156,89400.0
2015-04-29 11:30:00,41.74,41.78,41.61,41.74,78200.0,29.156,29.1839,29.0652,29.156,78200.0
2015-04-29 12:00:00,41.74,41.78,41.65,41.68,78500.0,29.156,29.1839,29.0931,29.1141,78500.0
2015-04-29 12:30:00,41.67,41.71,41.64,41.69,56200.0,29.1071,29.135,29.0861,29.1211,56200.0
2015-04-29 13:00:00,41.7,41.71,41.61,41.65,101300.0,29.1281,29.135,29.0652,29.0931,101300.0
2015-04-29 13:30:00,41.66,41.86,41.65,41.8,222600.0,29.1001,29.2398,29.0931,29.1979,222600.0
2015-04-29 14:00:00,41.8,41.88,41.66,41.86,141000.0,29.1979,29.2538,29.1001,29.2398,141000.0
2015-04-29 14:30:00,41.87,41.97,41.8,41.86,116600.0,29.2468,29.3166,29.1979,29.2398,116600.0
2015-04-29 15:00:00,41.87,41.89,41.77,41.87,92700.0,29.2468,29.2608,29.1769,29.2468,92700.0
2015-04-29 15:30:00,41.86,42.01,41.81,41.83,339100.0,29.2398,29.3446,29.2049,29.2189,339100.0
2015-04-30 09:30:00,41.68,41.77,41.06,41.09,175400.0,29.1141,29.1769,28.681,28.702,175400.0
2015-04-30 10:00:00,41.08,41.3,41.02,41.18,147700.0,28.695,28.8486,28.6531,28.7648,147700.0
2015-04-30 10:30:00,41.19,41.34,41.15,41.25,193300.0,28.7718,28.8766,28.7439,28.8137,193300.0
2015-04-30 11:00:00,41.26,41.38,41.16,41.36,153900.0,28.8207,28.9045,28.7509,28.8906,153900.0
2015-04-30 11:30:00,41.36,41.38,41.19,41.2,119100.0,28.8906,28.9045,28.7718,28.7788,119100.0
2015-04-30 12:00:00,41.2,41.25,41.14,41.17,146900.0,28.7788,28.8137,28.7369,28.7578,146900.0
2015-04-30 12:30:00,41.17,41.28,41.12,41.22,110900.0,28.7578,28.8347,28.7229,28.7928,110900.0
2015-04-30 13:00:00,41.23,41.35,41.19,41.34,113100.0,28.7997,28.8836,28.7718,28.8766,113100.0
2015-04-30 13:30:00,41.34,41.45,41.29,41.44,189400.0,28.8766,28.9534,28.8417,28.9464,189400.0
2015-04-30 14:00:00,41.45,41.56,41.4,41.42,228700.0,28.9534,29.0303,28.9185,28.9325,228700.0
2015-04-30 14:30:00,41.42,41.44,41.28,41.3,318000.0,28.9325,28.9464,28.8347,28.8486,318000.0
2015-04-30 15:00:00,41.3,41.41,41.17,41.36,468600.0,28.8486,28.9255,28.7578,28.8906,468600.0
2015-04-30 15:30:00,41.35,41.61,41.33,41.55,1032800.0,28.8836,29.0652,28.8696,29.0233,1032800.0
2015-05-01 09:30:00,41.34,41.92,41.25,41.65,224600.0,28.8766,29.2817,28.8137,29.0931,224600.0
2015-05-01 10:00:00,41.65,41.68,41.1,41.12,150300.0,29.0931,29.1141,28.7089,28.7229,150300.0
2015-05-01 10:30:00,41.13,41.38,41.1,41.36,192200.0,28.7299,28.9045,28.7089,28.8906,192200.0
2015-05-01 11:00:00,41.36,41.79,41.35,41.69,224700.0,28.8906,29.1909,28.8836,29.1211,224700.0
2015-05-01 11:30:00,41.68,41.73,41.42,41.48,107000.0,29.1141,29.149,28.9325,28.9744,107000.0
2015-05-01 12:00:00,41.47,41.47,41.37,41.44,63700.0,28.9674,28.9674,28.8975,28.9464,63700.0
2015-05-01 12:30:00,41.45,41.78,41.37,41.73,311900.0,28.9534,29.1839,28.8975,29.149,311900.0
2015-05-01 13:00:00,41.74,41.78,41.57,41.66,125700.0,29.156,29.1839,29.0372,29.1001,125700.0
2015-05-01 13:30:00,41.66,41.76,41.56,41.76,115100.0,29.1001,29.17,29.0303,29.17,115100.0
2015-05-01 14:00:00,41.75,41.83,41.68,41.8,91600.0,29.163,29.2189,29.1141,29.1979,91600.0
2015-05-01 14:30:00,41.8,41.83,41.73,41.83,92700.0,29.1979,29.2189,29.149,29.2189,92700.0
2015-05-01 15:00:00,41.82,41.84,41.68,41.7,128900.0,29.2119,29.2258,29.1141,29.1281,128900.0
2015-05-01 15:30:00,41.71,41.99,41.7,41.95,465000.0,29.135,29.3306,29.1281,29.3027,465000.0
2015-05-04 09:30:00,42.02,42.47,41.94,42.34,559500.0,29.3516,29.6659,29.2957,29.5751,559500.0
2015-05-04 10:00:00,42.34,42.69,42.27,42.68,249900.0,29.5751,29.8196,29.5262,29.8126,249900.0
2015-05-04 10:30:00,42.69,42.81,42.61,42.74,227500.0,29.8196,29.9034,29.7637,29.8545,227500.0
2015-05-04 11:00:00,42.74,42.93,42.73,42.8,164500.0,29.8545,29.9872,29.8475,29.8964,164500.0
2015-05-04 11:30:00,42.8,42.8,42.67,42.71,126200.0,29.8964,29.8964,29.8056,29.8336,126200.0
2015-05-04 12:00:00,42.71,42.74,42.65,42.73,131500.0,29.8336,29.8545,29.7916,29.8475,131500.0
2015-05-04 12:30:00,42.73,42.82,42.67,42.79,81500.0,29.8475,29.9104,29.8056,29.8894,81500.0
2015-05-04 13:00:00,42.79,42.79,42.61,42.65,119300.0,29.8894,29.8894,29.7637,29.7916,119300.0
2015-05-04 13:30:00,42.65,42.76,42.62,42.73,74200.0,29.7916,29.8685,29.7707,29.8475,74200.0
2015-05-04 14:00:00,42.74,42.92,42.73,42.87,135700.0,29.8545,29.9802,29.8475,29.9453,135700.0
2015-05-04 14:30:00,42.87,42.9,42.74,42.81,157200.0,29.9453,29.9663,29.8545,29.9034,157200.0
2015-05-04 15:00:00,42.8,42.87,42.76,42.85,198700.0,29.8964,29.9453,29.8685,29.9313,198700.0
2015-05-04 15:30:00,42.85,42.86,42.68,42.7,557000.0,29.9313,29.9383,29.8126,29.8266,557000.0
2015-05-05 09:30:00,42.51,42.56,42.24,42.25,395200.0,29.6938,29.7288,29.5052,29.5122,395200.0
2015-05-05 10:00:00,42.25,42.44,42.12,42.36,379400.0,29.5122,29.645,29.4214,29.5891,379400.0
2015-05-05 10:30:00,42.37,42.38,42.03,42.03,397900.0,29.5961,29.603,29.3586,29.3586,397900.0
2015-05-05 11:00:00,42.03,42.04,41.68,41.7,486900.0,29.3586,29.3655,29.1141,29.1281,486900.0
2015-05-05 11:30:00,41.7,41.72,41.54,41.56,256800.0,29.1281,29.142,29.0163,29.0303,256800.0
2015-05-05 12:00:00,41.57,41.87,41.55,41.84,208900.0,29.0372,29.2468,29.0233,29.2258,208900.0
2015-05-05 12:30:00,41.83,41.9,41.7,41.7,118600.0,29.2189,29.2678,29.1281,29.1281,118600.0
2015-05-05 13:00:00,41.69,41.71,41.54,41.69,134900.0,29.1211,29.135,29.0163,29.1211,134900.0
2015-05-05 13:30:00,41.69,41.78,41.63,41.77,151000.0,29.1211,29.1839,29.0792,29.1769,151000.0
2015-05-05 14:00:00,41.77,41.8,41.66,41.68,146200.0,29.1769,29.1979,29.1001,29.1141,146200.0
2015-05-05 14:30:00,41.69,41.79,41.61,41.63,145700.0,29.1211,29.1909,29.0652,29.0792,145700.0
2015-05-05 15:00:00,41.63,41.69,41.59,41.67,166300.0,29.0792,29.1211,29.0512,29.1071,166300.0
2015-05-05 15:30:00,41.67,41.73,41.54,41.56,624000.0,29.1071,29.149,29.0163,29.0303,624000.0
2015-05-06 09:30:00,41.73,41.87,41.36,41.51,184900.0,29.149,29.2468,28.8906,28.9953,184900.0
2015-05-06 10:00:00,41.51,41.68,41.4,41.61,213700.0,28.9953,29.1141,28.9185,29.0652,213700.0
2015-05-06 10:30:00,41.6,41.63,41.44,41.47,185000.0,29.0582,29.0792,28.9464,28.9674,185000.0
2015-05-06 11:00:00,41.47,41.54,41.43,41.47,212900.0,28.9674,29.0163,28.9395,28.9674,212900.0
2015-05-06 11:30:00,41.48,41.62,41.46,41.57,172000.0,28.9744,29.0722,28.9604,29.0372,172000.0
2015-05-06 12:00:00,41.57,41.58,41.51,41.52,222400.0,29.0372,29.0442,28.9953,29.0023,222400.0
2015-05-06 12:30:00,41.52,41.53,41.41,41.44,144900.0,29.0023,29.0093,28.9255,28.9464,144900.0
2015-05-06 13:00:00,41.44,41.51,41.41,41.45,240000.0,28.9464,28.9953,28.9255,28.9534,240000.0
2015-05-06 13:30:00,41.45,41.46,41.29,41.34,181200.0,28.9534,28.9604,28.8417,28.8766,181200.0
2015-05-06 14:00:00,41.34,41.42,41.31,41.41,189200.0,28.8766,28.9325,28.8556,28.9255,189200.0
2015-05-06 14:30:00,41.42,41.42,41.23,41.37,206900.0,28.9325,28.9325,28.7997,28.8975,206900.0
2015-05-06 15:00:00,41.37,41.56,41.36,41.56,215200.0,28.8975,29.0303,28.8906,29.0303,215200.0
2015-05-06 15:30:00,41.57,41.77,41.51,41.75,622400.0,29.0372,29.1769,28.9953,29.163,622400.0
2015-05-07 09:30:00,41.93,42.19,41.77,41.78,214400.0,29.2887,29.4703,29.1769,29.1839,214400.0
2015-05-07 10:00:00,41.78,42.09,41.76,42.02,291800.0,29.1839,29.4005,29.17,29.3516,291800.0
2015-05-07 10:30:00,42.02,42.37,41.97,42.29,298100.0,29.3516,29.5961,29.3166,29.5402,298100.0
2015-05-07 11:00:00,42.3,42.35,42.15,42.25,171600.0,29.5472,29.5821,29.4424,29.5122,171600.0
2015-05-07 11:30:00,42.24,42.25,42.03,42.11,84800.0,29.5052,29.5122,29.3586,29.4144,84800.0
2015-05-07 12:00:00,42.1,42.3,42.1,42.29,86800.0,29.4075,29.5472,29.4075,29.5402,86800.0
2015-05-07 12:30:00,42.3,42.31,42.07,42.13,84500.0,29.5472,29.5541,29.3865,29.4284,84500.0
2015-05-07 13:00:00,42.14,42.16,42.08,42.12,85500.0,29.4354,29.4494,29.3935,29.4214,85500.0
2015-05-07 13:30:00,42.12,42.14,42.05,42.07,92600.0,29.4214,29.4354,29.3725,29.3865,92600.0
2015-05-07 14:00:00,42.08,42.12,42.06,42.07,82600.0,29.3935,29.4214,29.3795,29.3865,82600.0
2015-05-07 14:30:00,42.07,42.1,41.9,41.94,194700.0,29.3865,29.4075,29.2678,29.2957,194700.0
2015-05-07 15:00:00,41.93,42.07,41.93,41.97,195400.0,29.2887,29.3865,29.2887,29.3166,195400.0
2015-05-07 15:30:00,41.97,42.04,41.95,41.98,621400.0,29.3166,29.3655,29.3027,29.3236,621400.0
2015-05-08 09:30:00,42.45,42.68,42.17,42.26,310900.0,29.6519,29.8126,29.4564,29.5192,310900.0
2015-05-08 10:00:00,42.27,42.32,42.18,42.3,206300.0,29.5262,29.5611,29.4633,29.5472,206300.0
2015-05-08 10:30:00,42.3,42.38,42.21,42.27,251200.0,29.5472,29.603,29.4843,29.5262,251200.0
2015-05-08 11:00:00,42.26,42.29,42.19,42.25,218500.0,29.5192,29.5402,29.4703,29.5122,218500.0
2015-05-08 11:30:00,42.25,42.43,42.22,42.38,214900.0,29.5122,29.638,29.4913,29.603,214900.0
2015-05-08 12:00:00,42.38,42.38,42.24,42.31,90600.0,29.603,29.603,29.5052,29.5541,90600.0
2015-05-08 12:30:00,42.31,42.31,42.13,42.16,166500.0,29.5541,29.5541,29.4284,29.4494,166500.0
2015-05-08 13:00:00,42.15,42.19,41.96,41.99,155400.0,29.4424,29.4703,29.3097,29.3306,155400.0
2015-05-08 13:30:00,42.0,42.01,41.83,41.84,197100.0,29.3376,29.3446,29.2189,29.2258,197100.0
2015-05-08 14:00:00,41.85,41.96,41.84,41.92,531600.0,29.2328,29.3097,29.2258,29.2817,531600.0
2015-05-08 14:30:00,41.92,42.08,41.9,42.02,182600.0,29.2817,29.3935,29.2678,29.3516,182600.0
2015-05-08 15:00:00,42.02,42.02,41.93,41.98,288900.0,29.3516,29.3516,29.2887,29.3236,288900.0
2015-05-08 15:30:00,41.99,42.09,41.98,42.05,663600.0,29.3306,29.4005,29.3236,29.3725,663600.0
2015-05-11 09:30:00,42.0,42.29,41.91,42.2,252800.0,29.3376,29.5402,29.2747,29.4773,252800.0
2015-05-11 10:00:00,42.21,42.38,42.13,42.28,272000.0,29.4843,29.603,29.4284,29.5332,272000.0
2015-05-11 10:30:00,42.28,42.48,42.2,42.39,174100.0,29.5332,29.6729,29.4773,29.61,174100.0
2015-05-11 11:00:00,42.4,42.43,42.23,42.26,222000.0,29.617,29.638,29.4983,29.5192,222000.0
2015-05-11 11:30:00,42.26,42.29,42.17,42.22,232400.0,29.5192,29.5402,29.4564,29.4913,232400.0
2015-05-11 12:00:00,42.23,42.24,42.06,42.07,132900.0,29.4983,29.5052,29.3795,29.3865,132900.0
2015-05-11 12:30:00,42.06,42.08,42.0,42.05,133000.0,29.3795,29.3935,29.3376,29.3725,133000.0
2015-05-11 13:00:00,42.05,42.17,42.04,42.15,117000.0,29.3725,29.4564,29.3655,29.4424,117000.0
2015-05-11 13:30:00,42.15,42.22,42.11,42.16,150600.0,29.4424,29.4913,29.4144,29.4494,150600.0
2015-05-11 14:00:00,42.15,42.16,41.99,42.1,126900.0,29.4424,29.4494,29.3306,29.4075,126900.0
2015-05-11 14:30:00,42.1,42.12,41.97,42.03,144000.0,29.4075,29.4214,29.3166,29.3586,144000.0
2015-05-11 15:00:00,42.02,42.13,41.98,42.09,271500.0,29.3516,29.4284,29.3236,29.4005,271500.0
2015-05-11 15:30:00,42.09,42.18,41.99,42.07,688500.0,29.4005,29.4633,29.3306,29.3865,688500.0
2015-05-12 09:30:00,41.82,41.91,41.48,41.54,138700.0,29.2119,29.2747,28.9744,29.0163,138700.0
2015-05-12 10:00:00,41.55,41.66,41.47,41.59,198000.0,29.0233,29.1001,28.9674,29.0512,198000.0
2015-05-12 10:30:00,41.59,41.93,41.59,41.72,245100.0,29.0512,29.2887,29.0512,29.142,245100.0
2015-05-12 11:00:00,41.72,41.79,41.61,41.61,160500.0,29.142,29.1909,29.0652,29.0652,160500.0
2015-05-12 11:30:00,41.61,41.84,41.52,41.81,149300.0,29.0652,29.2258,29.0023,29.2049,149300.0
2015-05-12 12:00:00,41.81,41.87,41.65,41.86,129000.0,29.2049,29.2468,29.0931,29.2398,129000.0
2015-05-12 12:30:00,41.85,41.92,41.83,41.89,164300.0,29.2328,29.2817,29.2189,29.2608,164300.0
2015-05-12 13:00:00,41.89,41.96,41.83,41.96,119800.0,29.2608,29.3097,29.2189,29.3097,119800.0
2015-05-12 13:30:00,41.95,41.95,41.82,41.83,146600.0,29.3027,29.3027,29.2119,29.2189,146600.0
2015-05-12 14:00:00,41.84,41.9,41.8,41.9,83500.0,29.2258,29.2678,29.1979,29.2678,83500.0
2015-05-12 14:30:00,41.9,41.95,41.83,41.86,140200.0,29.2678,29.3027,29.2189,29.2398,140200.0
2015-05-12 15:00:00,41.87,41.93,41.81,41.93,224100.0,29.2468,29.2887,29.2049,29.2887,224100.0
2015-05-12 15:30:00,41.93,41.97,41.86,41.9,436200.0,29.2887,29.3166,29.2398,29.2678,436200.0
2015-05-13 09:30:00,42.0,42.2,41.78,41.78,347200.0,29.3376,29.4773,29.1839,29.1839,347200.0
2015-05-13 10:00:00,41.77,42.03,41.77,41.95,223800.0,29.1769,29.3586,29.1769,29.3027,223800.0
2015-05-13 10:30:00,41.95,41.96,41.7,41.71,143200.0,29.3027,29.3097,29.1281,29.135,143200.0
2015-05-13 11:00:00,41.7,41.81,41.66,41.68,358100.0,29.1281,29.2049,29.1001,29.1141,358100.0
2015-05-13 11:30:00,41.67,41.86,41.62,41.78,74400.0,29.1071,29.2398,29.0722,29.1839,74400.0
2015-05-13 12:00:00,41.78,41.84,41.67,41.69,96200.0,29.1839,29.2258,29.1071,29.1211,96200.0
2015-05-13 12:30:00,41.69,41.7,41.54,41.57,86500.0,29.1211,29.1281,29.0163,29.0372,86500.0
2015-05-13 13:00:00,41.57,41.76,41.57,41.66,86500.0,29.0372,29.17,29.0372,29.1001,86500.0
2015-05-13 13:30:00,41.67,41.7,41.59,41.59,86200.0,29.1071,29.1281,29.0512,29.0512,86200.0
2015-05-13 14:00:00,41.6,41.62,41.51,41.55,104100.0,29.0582,29.0722,28.9953,29.0233,104100.0
2015-05-13 14:30:00,41.55,41.58,41.48,41.49,122000.0,29.0233,29.0442,28.9744,28.9814,122000.0
2015-05-13 15:00:00,41.5,41.56,41.48,41.51,174600.0,28.9883,29.0303,28.9744,28.9953,174600.0
2015-05-13 15:30:00,41.52,41.7,41.45,41.67,485100.0,29.0023,29.1281,28.9534,29.1071,485100.0
2015-05-14 09:30:00,41.95,42.2,41.85,42.08,199600.0,29.3027,29.4773,29.2328,29.3935,199600.0
2015-05-14 10:00:00,42.09,42.17,41.96,42.14,156000.0,29.4005,29.4564,29.3097,29.4354,156000.0
2015-05-14 10:30:00,42.15,42.2,42.03,42.06,200900.0,29.4424,29.4773,29.3586,29.3795,200900.0
2015-05-14 11:00:00,42.05,42.09,41.99,42.06,159600.0,29.3725,29.4005,29.3306,29.3795,159600.0
2015-05-14 11:30:00,42.06,42.22,42.05,42.17,258800.0,29.3795,29.4913,29.3725,29.4564,258800.0
2015-05-14 12:00:00,42.16,42.17,42.03,42.06,307200.0,29.4494,29.4564,29.3586,29.3795,307200.0
2015-05-14 12:30:00,42.07,42.19,42.07,42.13,181100.0,29.3865,29.4703,29.3865,29.4284,181100.0
2015-05-14 13:00:00,42.14,42.24,41.99,42.22,202000.0,29.4354,29.5052,29.3306,29.4913,202000.0
2015-05-14 13:30:00,42.23,42.28,42.1,42.12,138000.0,29.4983,29.5332,29.4075,29.4214,138000.0
2015-05-14 14:00:00,42.12,42.23,42.1,42.19,155500.0,29.4214,29.4983,29.4075,29.4703,155500.0
2015-05-14 14:30:00,42.19,42.19,42.1,42.16,125300.0,29.4703,29.4703,29.4075,29.4494,125300.0
2015-05-14 15:00:00,42.16,42.24,42.15,42.19,244100.0,29.4494,29.5052,29.4424,29.4703,244100.0
2015-05-14 15:30:00,42.19,42.31,42.17,42.28,479300.0,29.4703,29.5541,29.4564,29.5332,479300.0
2015-05-15 09:30:00,42.46,42.5,42.27,42.44,592300.0,29.6589,29.6869,29.5262,29.645,592300.0
2015-05-15 10:00:00,42.43,42.65,42.41,42.62,238200.0,29.638,29.7916,29.624,29.7707,238200.0
2015-05-15 10:30:00,42.63,42.69,42.56,42.59,121000.0,29.7777,29.8196,29.7288,29.7497,121000.0
2015-05-15 11:00:00,42.6,42.66,42.54,42.63,124500.0,29.7567,29.7986,29.7148,29.7777,124500.0
2015-05-15 11:30:00,42.61,42.66,42.56,42.58,169600.0,29.7637,29.7986,29.7288,29.7427,169600.0
2015-05-15 12:00:00,42.59,42.6,42.54,42.56,43300.0,29.7497,29.7567,29.7148,29.7288,43300.0
2015-05-15 12:30:00,42.56,42.62,42.53,42.62,263500.0,29.7288,29.7707,29.7078,29.7707,263500.0
2015-05-15 13:00:00,42.62,42.73,42.56,42.73,138200.0,29.7707,29.8475,29.7288,29.8475,138200.0
2015-05-15 13:30:00,42.74,42.83,42.66,42.73,409400.0,29.8545,29.9174,29.7986,29.8475,409400.0
2015-05-15 14:00:00,42.74,42.83,42.64,42.67,129600.0,29.8545,29.9174,29.7847,29.8056,129600.0
2015-05-15 14:30:00,42.67,42.7,42.62,42.62,94200.0,29.8056,29.8266,29.7707,29.7707,94200.0
2015-05-15 15:00:00,42.62,42.68,42.5,42.54,253400.0,29.7707,29.8126,29.6869,29.7148,253400.0
2015-05-15 15:30:00,42.53,42.58,42.5,42.54,546300.0,29.7078,29.7427,29.6869,29.7148,546300.0
2015-05-18 09:30:00,42.34,42.48,42.25,42.37,129800.0,29.5751,29.6729,29.5122,29.5961,129800.0
2015-05-18 10:00:00,42.35,42.39,42.23,42.39,190600.0,29.5821,29.61,29.4983,29.61,190600.0
2015-05-18 10:30:00,42.38,42.48,42.35,42.43,166600.0,29.603,29.6729,29.5821,29.638,166600.0
2015-05-18 11:00:00,42.43,42.68,42.43,42.58,137900.0,29.638,29.8126,29.638,29.7427,137900.0
2015-05-18 11:30:00,42.59,42.62,42.44,42.56,105800.0,29.7497,29.7707,29.645,29.7288,105800.0
2015-05-18 12:00:00,42.56,42.65,42.54,42.6,100800.0,29.7288,29.7916,29.7148,29.7567,100800.0
2015-05-18 12:30:00,42.6,42.61,42.46,42.48,86100.0,29.7567,29.7637,29.6589,29.6729,86100.0
2015-05-18 13:00:00,42.48,42.66,42.48,42.61,122500.0,29.6729,29.7986,29.6729,29.7637,122500.0
2015-05-18 13:30:00,42.62,42.64,42.47,42.57,71900.0,29.7707,29.7847,29.6659,29.7358,71900.0
2015-05-18 14:00:00,42.57,42.65,42.53,42.61,83700.0,29.7358,29.7916,29.7078,29.7637,83700.0
2015-05-18 14:30:00,42.62,42.63,42.49,42.56,74000.0,29.7707,29.7777,29.6799,29.7288,74000.0
2015-05-18 15:00:00,42.55,42.64,42.51,42.61,229300.0,29.7218,29.7847,29.6938,29.7637,229300.0
2015-05-18 15:30:00,42.61,42.64,42.52,42.62,546800.0,29.7637,29.7847,29.7008,29.7707,546800.0
2015-05-19 09:30:00,42.41,42.6,42.24,42.58,188400.0,29.624,29.7567,29.5052,29.7427,188400.0
2015-05-19 10:00:00,42.57,42.66,42.5,42.58,221300.0,29.7358,29.7986,29.6869,29.7427,221300.0
2015-05-19 10:30:00,42.58,42.77,42.57,42.7,76300.0,29.7427,29.8755,29.7358,29.8266,76300.0
2015-05-19 11:00:00,42.7,42.71,42.6,42.67,150600.0,29.8266,29.8336,29.7567,29.8056,150600.0
2015-05-19 11:30:00,42.67,42.85,42.65,42.77,115200.0,29.8056,29.9313,29.7916,29.8755,115200.0
2015-05-19 12:00:00,42.77,42.82,42.69,42.71,93800.0,29.8755,29.9104,29.8196,29.8336,93800.0
2015-05-19 12:30:00,42.71,42.85,42.67,42.84,135500.0,29.8336,29.9313,29.8056,29.9244,135500.0
2015-05-19 13:00:00,42.84,42.91,42.81,42.9,164500.0,29.9244,29.9733,29.9034,29.9663,164500.0
2015-05-19 13:30:00,42.9,43.02,42.89,43.01,153500.0,29.9663,30.0501,29.9593,30.0431,153500.0
2015-05-19 14:00:00,43.01,43.07,42.96,43.07,162700.0,30.0431,30.085,30.0082,30.085,162700.0
2015-05-19 14:30:00,43.07,43.09,42.99,43.03,258500.0,30.085,30.099,30.0291,30.0571,258500.0
2015-05-19 15:00:00,43.04,43.04,42.88,42.9,297400.0,30.0641,30.0641,29.9523,29.9663,297400.0
2015-05-19 15:30:00,42.89,43.05,42.87,43.03,613300.0,29.9593,30.071,29.9453,30.0571,613300.0
2015-05-20 09:30:00,43.05,43.29,42.83,43.1,107900.0,30.071,30.2387,29.9174,30.106,107900.0
2015-05-20 10:00:00,43.08,43.25,42.97,43.24,133000.0,30.092,30.2107,30.0152,30.2038,133000.0
2015-05-20 10:30:00,43.24,43.3,43.16,43.27,214300.0,30.2038,30.2457,30.1479,30.2247,214300.0
2015-05-20 11:00:00,43.27,43.31,43.19,43.28,223000.0,30.2247,30.2527,30.1688,30.2317,223000.0
2015-05-20 11:30:00,43.28,43.3,43.2,43.28,413100.0,30.2317,30.2457,30.1758,30.2317,413100.0
2015-05-20 12:00:00,43.28,43.35,43.24,43.31,150800.0,30.2317,30.2806,30.2038,30.2527,150800.0
2015-05-20 12:30:00,43.31,43.36,43.29,43.3,90000.0,30.2527,30.2876,30.2387,30.2457,90000.0
2015-05-20 13:00:00,43.31,43.37,43.28,43.37,107500.0,30.2527,30.2946,30.2317,30.2946,107500.0
2015-05-20 13:30:00,43.38,43.41,43.31,43.32,164700.0,30.3016,30.3225,30.2527,30.2596,164700.0
2015-05-20 14:00:00,43.32,43.51,43.29,43.51,395500.0,30.2596,30.3924,30.2387,30.3924,395500.0
2015-05-20 14:30:00,43.51,43.52,43.36,43.39,186600.0,30.3924,30.3993,30.2876,30.3085,186600.0
2015-05-20 15:00:00,43.4,43.45,43.34,43.4,350200.0,30.3155,30.3505,30.2736,30.3155,350200.0
2015-05-20 15:30:00,43.41,43.42,43.33,43.33,549200.0,30.3225,30.3295,30.2666,30.2666,549200.0
2015-05-21 09:30:00,43.32,43.47,43.15,43.46,167200.0,30.2596,30.3644,30.1409,30.3574,167200.0
2015-05-21 10:00:00,43.46,43.65,43.46,43.57,213000.0,30.3574,30.4902,30.3574,30.4343,213000.0
2015-05-21 10:30:00,43.57,43.57,43.33,43.33,140800.0,30.4343,30.4343,30.2666,30.2666,140800.0
2015-05-21 11:00:00,43.35,43.62,43.35,43.61,140600.0,30.2806,30.4692,30.2806,30.4622,140600.0
2015-05-21 11:30:00,43.62,43.72,43.61,43.72,129100.0,30.4692,30.5391,30.4622,30.5391,129100.0
2015-05-21 12:00:00,43.73,43.74,43.68,43.72,58500.0,30.546,30.553,30.5111,30.5391,58500.0
2015-05-21 12:30:00,43.72,43.74,43.56,43.61,54400.0,30.5391,30.553,30.4273,30.4622,54400.0
2015-05-21 13:00:00,43.6,43.75,43.59,43.74,106400.0,30.4552,30.56,30.4482,30.553,106400.0
2015-05-21 13:30:00,43.74,43.75,43.64,43.66,143000.0,30.553,30.56,30.4832,30.4971,143000.0
2015-05-21 14:00:00,43.66,43.7,43.61,43.7,152300.0,30.4971,30.5251,30.4622,30.5251,152300.0
2015-05-21 14:30:00,43.69,43.72,43.67,43.71,173000.0,30.5181,30.5391,30.5041,30.5321,173000.0
2015-05-21 15:00:00,43.7,43.71,43.59,43.65,205500.0,30.5251,30.5321,30.4482,30.4902,205500.0
2015-05-21 15:30:00,43.65,43.78,43.64,43.77,666300.0,30.4902,30.581,30.4832,30.574,666300.0
2015-05-22 09:30:00,43.62,43.63,43.39,43.55,237200.0,30.4692,30.4762,30.3085,30.4203,237200.0
2015-05-22 10:00:00,43.56,43.62,43.52,43.56,233300.0,30.4273,30.4692,30.3993,30.4273,233300.0
2015-05-22 10:30:00,43.56,43.65,43.48,43.62,105000.0,30.4273,30.4902,30.3714,30.4692,105000.0
2015-05-22 11:00:00,43.62,43.63,43.41,43.49,98300.0,30.4692,30.4762,30.3225,30.3784,98300.0
2015-05-22 11:30:00,43.49,43.62,43.46,43.61,108400.0,30.3784,30.4692,30.3574,30.4622,108400.0
2015-05-22 12:00:00,43.6,43.61,43.55,43.61,86600.0,30.4552,30.4622,30.4203,30.4622,86600.0
2015-05-22 12:30:00,43.62,43.82,43.6,43.82,166200.0,30.4692,30.6089,30.4552,30.6089,166200.0
2015-05-22 13:00:00,43.82,43.88,43.71,43.87,156200.0,30.6089,30.6508,30.5321,30.6438,156200.0
2015-05-22 13:30:00,43.86,43.88,43.77,43.8,469000.0,30.6368,30.6508,30.574,30.5949,469000.0
2015-05-22 14:00:00,43.81,43.93,43.76,43.93,127500.0,30.6019,30.6857,30.567,30.6857,127500.0
2015-05-22 14:30:00,43.93,43.97,43.83,43.84,159900.0,30.6857,30.7137,30.6159,30.6229,159900.0
2015-05-22 15:00:00,43.84,43.89,43.83,43.89,128300.0,30.6229,30.6578,30.6159,30.6578,128300.0
2015-05-22 15:30:00,43.88,43.93,43.84,43.87,459100.0,30.6508,30.6857,30.6229,30.6438,459100.0
2015-05-26 09:30:00,43.74,43.74,43.32,43.47,158600.0,30.553,30.553,30.2596,30.3644,158600.0
2015-05-26 10:00:00,43.46,43.52,43.21,43.23,275500.0,30.3574,30.3993,30.1828,30.1968,275500.0
2015-05-26 10:30:00,43.23,43.3,43.05,43.07,212400.0,30.1968,30.2457,30.071,30.085,212400.0
2015-05-26 11:00:00,43.07,43.27,43.05,43.26,139600.0,30.085,30.2247,30.071,30.2177,139600.0
2015-05-26 11:30:00,43.25,43.34,43.22,43.25,120600.0,30.2107,30.2736,30.1898,30.2107,120600.0
2015-05-26 12:00:00,43.26,43.26,43.13,43.18,70000.0,30.2177,30.2177,30.1269,30.1619,70000.0
2015-05-26 12:30:00,43.19,43.24,43.14,43.16,56700.0,30.1688,30.2038,30.1339,30.1479,56700.0
2015-05-26 13:00:00,43.16,43.29,43.13,43.25,82800.0,30.1479,30.2387,30.1269,30.2107,82800.0
2015-05-26 13:30:00,43.26,43.27,43.08,43.09,85100.0,30.2177,30.2247,30.092,30.099,85100.0
2015-05-26 14:00:00,43.1,43.17,43.05,43.07,73500.0,30.106,30.1549,30.071,30.085,73500.0
2015-05-26 14:30:00,43.06,43.13,43.02,43.02,328000.0,30.078,30.1269,30.0501,30.0501,328000.0
2015-05-26 15:00:00,43.02,43.11,42.99,43.06,278900.0,30.0501,30.113,30.0291,30.078,278900.0
2015-05-26 15:30:00,43.07,43.18,43.05,43.12,484300.0,30.085,30.1619,30.071,30.1199,484300.0
2015-05-27 09:30:00,43.3,43.39,43.05,43.13,245500.0,30.2457,30.3085,30.071,30.1269,245500.0
2015-05-27 10:00:00,43.12,43.23,43.05,43.13,169300.0,30.1199,30.1968,30.071,30.1269,169300.0
2015-05-27 10:30:00,43.12,43.25,43.12,43.16,190300.0,30.1199,30.2107,30.1199,30.1479,190300.0
2015-05-27 11:00:00,43.16,43.31,43.11,43.27,202900.0,30.1479,30.2527,30.113,30.2247,202900.0
2015-05-27 11:30:00,43.28,43.32,43.15,43.2,177500.0,30.2317,30.2596,30.1409,30.1758,177500.0
2015-05-27 12:00:00,43.2,43.26,43.17,43.17,163400.0,30.1758,30.2177,30.1549,30.1549,163400.0
2015-05-27 12:30:00,43.18,43.18,43.08,43.18,124300.0,30.1619,30.1619,30.092,30.1619,124300.0
2015-05-27 13:00:00,43.19,43.27,43.18,43.25,119800.0,30.1688,30.2247,30.1619,30.2107,119800.0
2015-05-27 13:30:00,43.25,43.25,43.06,43.15,232500.0,30.2107,30.2107,30.078,30.1409,232500.0
2015-05-27 14:00:00,43.15,43.18,43.07,43.14,180300.0,30.1409,30.1619,30.085,30.1339,180300.0
2015-05-27 14:30:00,43.14,43.2,43.12,43.16,166800.0,30.1339,30.1758,30.1199,30.1479,166800.0
2015-05-27 15:00:00,43.15,43.16,43.11,43.13,223700.0,30.1409,30.1479,30.113,30.1269,223700.0
2015-05-27 15:30:00,43.12,43.28,43.1,43.24,820600.0,30.1199,30.2317,30.106,30.2038,820600.0
2015-05-28 09:30:00,43.16,43.38,43.15,43.17,195700.0,30.1479,30.3016,30.1409,30.1549,195700.0
2015-05-28 10:00:00,43.16,43.18,42.87,42.9,324600.0,30.1479,30.1619,29.9453,29.9663,324600.0
2015-05-28 10:30:00,42.9,42.99,42.82,42.86,199800.0,29.9663,30.0291,29.9104,29.9383,199800.0
2015-05-28 11:00:00,42.87,43.12,42.87,43.07,164100.0,29.9453,30.1199,29.9453,30.085,164100.0
2015-05-28 11:30:00,43.07,43.12,42.9,42.96,133700.0,30.085,30.1199,29.9663,30.0082,133700.0
2015-05-28 12:00:00,42.97,42.98,42.92,42.98,74600.0,30.0152,30.0221,29.9802,30.0221,74600.0
2015-05-28 12:30:00,42.98,43.0,42.91,42.95,110600.0,30.0221,30.0361,29.9733,30.0012,110600.0
2015-05-28 13:00:00,42.94,43.05,42.91,42.91,108600.0,29.9942,30.071,29.9733,29.9733,108600.0
2015-05-28 13:30:00,42.91,42.99,42.86,42.95,254200.0,29.9733,30.0291,29.9383,30.0012,254200.0
2015-05-28 14:00:00,42.94,43.09,42.87,43.09,144300.0,29.9942,30.099,29.9453,30.099,144300.0
2015-05-28 14:30:00,43.09,43.09,42.99,43.03,126500.0,30.099,30.099,30.0291,30.0571,126500.0
2015-05-28 15:00:00,43.02,43.05,42.95,42.99,278100.0,30.0501,30.071,30.0012,30.0291,278100.0
2015-05-28 15:30:00,42.99,43.07,42.94,43.05,569600.0,30.0291,30.085,29.9942,30.071,569600.0
2015-05-29 09:30:00,43.06,43.14,42.86,42.98,216600.0,30.078,30.1339,29.9383,30.0221,216600.0
2015-05-29 10:00:00,42.98,43.06,42.92,42.92,297400.0,30.0221,30.078,29.9802,29.9802,297400.0
2015-05-29 10:30:00,42.93,43.01,42.51,42.53,314600.0,29.9872,30.0431,29.6938,29.7078,314600.0
2015-05-29 11:00:00,42.54,42.78,42.5,42.71,279200.0,29.7148,29.8824,29.6869,29.8336,279200.0
2015-05-29 11:30:00,42.72,42.82,42.62,42.75,218400.0,29.8405,29.9104,29.7707,29.8615,218400.0
2015-05-29 12:00:00,42.74,42.82,42.72,42.77,181200.0,29.8545,29.9104,29.8405,29.8755,181200.0
2015-05-29 12:30:00,42.77,42.86,42.72,42.75,213900.0,29.8755,29.9383,29.8405,29.8615,213900.0
2015-05-29 13:00:00,42.74,42.75,42.64,42.67,255600.0,29.8545,29.8615,29.7847,29.8056,255600.0
2015-05-29 13:30:00,42.67,42.75,42.55,42.7,301000.0,29.8056,29.8615,29.7218,29.8266,301000.0
2015-05-29 14:00:00,42.7,42.72,42.63,42.64,240800.0,29.8266,29.8405,29.7777,29.7847,240800.0
2015-05-29 14:30:00,42.64,42.66,42.57,42.59,412900.0,29.7847,29.7986,29.7358,29.7497,412900.0
2015-05-29 15:00:00,42.59,42.81,42.57,42.78,551400.0,29.7497,29.9034,29.7358,29.8824,551400.0
2015-05-29 15:30:00,42.78,42.8,42.61,42.63,902700.0,29.8824,29.8964,29.7637,29.7777,902700.0
2015-06-01 09:30:00,42.77,42.85,42.53,42.82,154382.0,29.8755,29.9313,29.7078,29.9104,154382.0
2015-06-01 10:00:00,42.82,42.98,42.76,42.92,245337.0,29.9104,30.0221,29.8685,29.9802,245337.0
2015-06-01 10:30:00,42.9,42.9,42.75,42.82,152720.0,29.9663,29.9663,29.8615,29.9104,152720.0
2015-06-01 11:00:00,42.82,42.85,42.62,42.63,135391.0,29.9104,29.9313,29.7707,29.7777,135391.0
2015-06-01 11:30:00,42.63,42.85,42.63,42.8,217099.0,29.7777,29.9313,29.7777,29.8964,217099.0
2015-06-01 12:00:00,42.8,42.93,42.74,42.93,130371.0,29.8964,29.9872,29.8545,29.9872,130371.0
2015-06-01 12:30:00,42.94,43.0,42.86,42.94,79075.0,29.9942,30.0361,29.9383,29.9942,79075.0
2015-06-01 13:00:00,42.94,43.03,42.91,43.01,96849.0,29.9942,30.0571,29.9733,30.0431,96849.0
2015-06-01 13:30:00,43.01,43.07,42.96,43.05,145991.0,30.0431,30.085,30.0082,30.071,145991.0
2015-06-01 14:00:00,43.05,43.16,43.05,43.14,121913.0,30.071,30.1479,30.071,30.1339,121913.0
2015-06-01 14:30:00,43.14,43.18,43.1,43.16,112391.0,30.1339,30.1619,30.106,30.1479,112391.0
2015-06-01 15:00:00,43.16,43.21,43.1,43.15,193235.0,30.1479,30.1828,30.106,30.1409,193235.0
2015-06-01 15:30:00,43.15,43.16,42.87,42.9,514744.0,30.1409,30.1479,29.9453,29.9663,514744.0
2015-06-02 09:30:00,42.66,42.75,42.31,42.5,215044.0,29.7986,29.8615,29.5541,29.6869,215044.0
2015-06-02 10:00:00,42.48,42.55,42.37,42.45,220960.0,29.6729,29.7218,29.5961,29.6519,220960.0
2015-06-02 10:30:00,42.45,42.48,42.04,42.11,283430.0,29.6519,29.6729,29.3655,29.4144,283430.0
2015-06-02 11:00:00,42.1,42.2,42.06,42.09,100581.0,29.4075,29.4773,29.3795,29.4005,100581.0
2015-06-02 11:30:00,42.09,42.24,42.09,42.15,169807.0,29.4005,29.5052,29.4005,29.4424,169807.0
2015-06-02 12:00:00,42.14,42.27,42.11,42.15,79437.0,29.4354,29.5262,29.4144,29.4424,79437.0
2015-06-02 12:30:00,42.15,42.31,42.14,42.25,127248.0,29.4424,29.5541,29.4354,29.5122,127248.0
2015-06-02 13:00:00,42.25,42.28,42.17,42.19,90644.0,29.5122,29.5332,29.4564,29.4703,90644.0
2015-06-02 13:30:00,42.19,42.33,42.16,42.3,88769.0,29.4703,29.5681,29.4494,29.5472,88769.0
2015-06-02 14:00:00,42.3,42.4,42.29,42.34,104861.0,29.5472,29.617,29.5402,29.5751,104861.0
2015-06-02 14:30:00,42.34,42.35,42.22,42.27,103571.0,29.5751,29.5821,29.4913,29.5262,103571.0
2015-06-02 15:00:00,42.27,42.29,42.19,42.26,157798.0,29.5262,29.5402,29.4703,29.5192,157798.0
2015-06-02 15:30:00,42.25,42.31,42.2,42.28,432303.0,29.5122,29.5541,29.4773,29.5332,432303.0
2015-06-03 09:30:00,42.28,42.36,41.71,41.78,292178.0,29.5332,29.5891,29.135,29.1839,292178.0
2015-06-03 10:00:00,41.78,41.82,41.46,41.48,286181.0,29.1839,29.2119,28.9604,28.9744,286181.0
2015-06-03 10:30:00,41.49,41.61,41.48,41.49,174870.0,28.9814,29.0652,28.9744,28.9814,174870.0
2015-06-03 11:00:00,41.49,41.53,41.35,41.43,256737.0,28.9814,29.0093,28.8836,28.9395,256737.0
2015-06-03 11:30:00,41.44,41.46,41.15,41.27,316764.0,28.9464,28.9604,28.7439,28.8277,316764.0
2015-06-03 12:00:00,41.27,41.33,41.2,41.2,107022.0,28.8277,28.8696,28.7788,28.7788,107022.0
2015-06-03 12:30:00,41.2,41.2,41.05,41.18,141472.0,28.7788,28.7788,28.674,28.7648,141472.0
2015-06-03 13:00:00,41.19,41.21,41.11,41.2,108861.0,28.7718,28.7858,28.7159,28.7788,108861.0
2015-06-03 13:30:00,41.2,41.34,41.17,41.24,159601.0,28.7788,28.8766,28.7578,28.8067,159601.0
2015-06-03 14:00:00,41.24,41.34,41.24,41.27,176834.0,28.8067,28.8766,28.8067,28.8277,176834.0
2015-06-03 14:30:00,41.27,41.31,41.2,41.25,249008.0,28.8277,28.8556,28.7788,28.8137,249008.0
2015-06-03 15:00:00,41.25,41.26,41.15,41.25,255815.0,28.8137,28.8207,28.7439,28.8137,255815.0
2015-06-03 15:30:00,41.25,41.39,41.24,41.35,520481.0,28.8137,28.9115,28.8067,28.8836,520481.0
2015-06-04 09:30:00,41.2,41.5,40.9,41.27,305498.0,28.7788,28.9883,28.5692,28.8277,305498.0
2015-06-04 10:00:00,41.26,41.27,41.15,41.24,210836.0,28.8207,28.8277,28.7439,28.8067,210836.0
2015-06-04 10:30:00,41.24,41.24,41.02,41.12,136280.0,28.8067,28.8067,28.6531,28.7229,136280.0
2015-06-04 11:00:00,41.12,41.21,40.97,41.16,192863.0,28.7229,28.7858,28.6181,28.7509,192863.0
2015-06-04 11:30:00,41.17,41.17,41.03,41.11,176109.0,28.7578,28.7578,28.66,28.7159,176109.0
2015-06-04 12:00:00,41.11,41.14,41.06,41.1,127815.0,28.7159,28.7369,28.681,28.7089,127815.0
2015-06-04 12:30:00,41.09,41.12,41.05,41.05,115661.0,28.702,28.7229,28.674,28.674,115661.0
2015-06-04 13:00:00,41.05,41.06,40.87,40.93,141667.0,28.674,28.681,28.5483,28.5902,141667.0
2015-06-04 13:30:00,40.94,41.03,40.89,41.03,104185.0,28.5972,28.66,28.5623,28.66,104185.0
2015-06-04 14:00:00,41.03,41.06,40.95,40.97,146744.0,28.66,28.681,28.6042,28.6181,146744.0
2015-06-04 14:30:00,40.97,41.04,40.9,41.02,153387.0,28.6181,28.667,28.5692,28.6531,153387.0
2015-06-04 15:00:00,41.02,41.04,40.93,40.99,170158.0,28.6531,28.667,28.5902,28.6321,170158.0
2015-06-04 15:30:00,41.0,41.0,40.82,40.92,584375.0,28.6391,28.6391,28.5134,28.5832,584375.0
2015-06-05 09:30:00,40.4,40.4,40.07,40.2,581839.0,28.4923,28.4923,28.2596,28.3513,581839.0
2015-06-05 10:00:00,40.2,40.4,40.17,40.38,355964.0,28.3513,28.4923,28.3301,28.4782,355964.0
2015-06-05 10:30:00,40.38,40.47,40.25,40.32,163565.0,28.4782,28.5417,28.3865,28.4359,163565.0
2015-06-05 11:00:00,40.32,40.4,40.2,40.2,249215.0,28.4359,28.4923,28.3513,28.3513,249215.0
2015-06-05 11:30:00,40.21,40.39,40.2,40.37,200576.0,28.3583,28.4853,28.3513,28.4712,200576.0
2015-06-05 12:00:00,40.37,40.4,40.24,40.26,101685.0,28.4712,28.4923,28.3795,28.3936,101685.0
2015-06-05 12:30:00,40.26,40.3,40.15,40.17,335724.0,28.3936,28.4218,28.316,28.3301,335724.0
2015-06-05 13:00:00,40.18,40.29,40.16,40.27,153869.0,28.3372,28.4148,28.3231,28.4007,153869.0
2015-06-05 13:30:00,40.27,40.34,40.26,40.28,130392.0,28.4007,28.45,28.3936,28.4077,130392.0
2015-06-05 14:00:00,40.27,40.42,40.22,40.23,172594.0,28.4007,28.5064,28.3654,28.3724,172594.0
2015-06-05 14:30:00,40.23,40.32,40.2,40.23,215870.0,28.3724,28.4359,28.3513,28.3724,215870.0
2015-06-05 15:00:00,40.23,40.34,40.23,40.31,336222.0,28.3724,28.45,28.3724,28.4289,336222.0
2015-06-05 15:30:00,40.32,40.46,40.31,40.4,743582.0,28.4359,28.5347,28.4289,28.4923,743582.0
2015-06-08 09:30:00,40.32,40.45,40.2,40.25,338474.0,28.4359,28.5276,28.3513,28.3865,338474.0
2015-06-08 10:00:00,40.25,40.44,40.23,40.37,218923.0,28.3865,28.5205,28.3724,28.4712,218923.0
2015-06-08 10:30:00,40.36,40.38,40.28,40.3,167776.0,28.4641,28.4782,28.4077,28.4218,167776.0
2015-06-08 11:00:00,40.3,40.36,40.24,40.25,220999.0,28.4218,28.4641,28.3795,28.3865,220999.0
2015-06-08 11:30:00,40.26,40.44,40.25,40.4,202402.0,28.3936,28.5205,28.3865,28.4923,202402.0
2015-06-08 12:00:00,40.41,40.46,40.34,40.35,182769.0,28.4994,28.5347,28.45,28.4571,182769.0
2015-06-08 12:30:00,40.36,40.42,40.35,40.4,124662.0,28.4641,28.5064,28.4571,28.4923,124662.0
2015-06-08 13:00:00,40.4,40.42,40.37,40.37,118072.0,28.4923,28.5064,28.4712,28.4712,118072.0
2015-06-08 13:30:00,40.37,40.4,40.32,40.4,179539.0,28.4712,28.4923,28.4359,28.4923,179539.0
2015-06-08 14:00:00,40.39,40.43,40.37,40.41,138645.0,28.4853,28.5135,28.4712,28.4994,138645.0
2015-06-08 14:30:00,40.41,40.47,40.4,40.45,184674.0,28.4994,28.5417,28.4923,28.5276,184674.0
2015-06-08 15:00:00,40.45,40.46,40.31,40.31,230303.0,28.5276,28.5347,28.4289,28.4289,230303.0
2015-06-08 15:30:00,40.31,40.32,40.14,40.14,720323.0,28.4289,28.4359,28.309,28.309,720323.0
2015-06-09 09:30:00,40.1,40.3,40.01,40.03,152102.0,28.2808,28.4218,28.2173,28.2314,152102.0
2015-06-09 10:00:00,40.05,40.33,40.05,40.28,210690.0,28.2455,28.443,28.2455,28.4077,210690.0
2015-06-09 10:30:00,40.28,40.39,40.27,40.36,130715.0,28.4077,28.4853,28.4007,28.4641,130715.0
2015-06-09 11:00:00,40.36,40.38,40.22,40.28,98788.0,28.4641,28.4782,28.3654,28.4077,98788.0
2015-06-09 11:30:00,40.28,40.32,40.19,40.25,100413.0,28.4077,28.4359,28.3442,28.3865,100413.0
2015-06-09 12:00:00,40.24,40.32,40.2,40.3,98629.0,28.3795,28.4359,28.3513,28.4218,98629.0
2015-06-09 12:30:00,40.31,40.32,40.2,40.27,98492.0,28.4289,28.4359,28.3513,28.4007,98492.0
2015-06-09 13:00:00,40.27,40.32,40.21,40.26,118104.0,28.4007,28.4359,28.3583,28.3936,118104.0
2015-06-09 13:30:00,40.26,40.28,40.18,40.2,98143.0,28.3936,28.4077,28.3372,28.3513,98143.0
2015-06-09 14:00:00,40.2,40.27,40.19,40.23,80089.0,28.3513,28.4007,28.3442,28.3724,80089.0
2015-06-09 14:30:00,40.24,40.25,40.19,40.23,100085.0,28.3795,28.3865,28.3442,28.3724,100085.0
2015-06-09 15:00:00,40.23,40.26,40.14,40.15,231381.0,28.3724,28.3936,28.309,28.316,231381.0
2015-06-09 15:30:00,40.15,40.2,40.11,40.13,603011.0,28.316,28.3513,28.2878,28.3019,603011.0
2015-06-10 09:30:00,40.37,40.68,40.24,40.63,451341.0,28.4712,28.6898,28.3795,28.6545,451341.0
2015-06-10 10:00:00,40.63,40.73,40.48,40.53,210063.0,28.6545,28.7251,28.5488,28.584,210063.0
2015-06-10 10:30:00,40.53,40.54,40.31,40.34,206804.0,28.584,28.5911,28.4289,28.45,206804.0
2015-06-10 11:00:00,40.34,40.54,40.33,40.49,210915.0,28.45,28.5911,28.443,28.5558,210915.0
2015-06-10 11:30:00,40.5,40.54,40.47,40.53,133305.0,28.5629,28.5911,28.5417,28.584,133305.0
2015-06-10 12:00:00,40.52,40.62,40.51,40.55,118537.0,28.577,28.6475,28.5699,28.5981,118537.0
2015-06-10 12:30:00,40.55,40.56,40.5,40.54,146738.0,28.5981,28.6052,28.5629,28.5911,146738.0
2015-06-10 13:00:00,40.55,40.55,40.39,40.4,194600.0,28.5981,28.5981,28.4853,28.4923,194600.0
2015-06-10 13:30:00,40.39,40.46,40.39,40.44,91974.0,28.4853,28.5347,28.4853,28.5205,91974.0
2015-06-10 14:00:00,40.45,40.49,40.4,40.42,139445.0,28.5276,28.5558,28.4923,28.5064,139445.0
2015-06-10 14:30:00,40.43,40.43,40.39,40.4,129643.0,28.5135,28.5135,28.4853,28.4923,129643.0
2015-06-10 15:00:00,40.4,40.43,40.35,40.38,262057.0,28.4923,28.5135,28.4571,28.4782,262057.0
2015-06-10 15:30:00,40.37,40.4,40.22,40.23,457946.0,28.4712,28.4923,28.3654,28.3724,457946.0
2015-06-11 09:30:00,40.45,40.64,40.17,40.24,220214.0,28.5276,28.6616,28.3301,28.3795,220214.0
2015-06-11 10:00:00,40.25,40.42,40.24,40.35,229219.0,28.3865,28.5064,28.3795,28.4571,229219.0
2015-06-11 10:30:00,40.35,40.39,40.28,40.37,299827.0,28.4571,28.4853,28.4077,28.4712,299827.0
2015-06-11 11:00:00,40.36,40.41,40.3,40.32,313370.0,28.4641,28.4994,28.4218,28.4359,313370.0
2015-06-11 11:30:00,40.33,40.47,40.31,40.47,244577.0,28.443,28.5417,28.4289,28.5417,244577.0
2015-06-11 12:00:00,40.47,40.49,40.31,40.36,228290.0,28.5417,28.5558,28.4289,28.4641,228290.0
2015-06-11 12:30:00,40.36,40.38,40.3,40.32,81760.0,28.4641,28.4782,28.4218,28.4359,81760.0
2015-06-11 13:00:00,40.31,40.39,40.28,40.39,93917.0,28.4289,28.4853,28.4077,28.4853,93917.0
2015-06-11 13:30:00,40.39,40.56,40.39,40.53,126785.0,28.4853,28.6052,28.4853,28.584,126785.0
2015-06-11 14:00:00,40.53,40.54,40.46,40.5,85739.0,28.584,28.5911,28.5347,28.5629,85739.0
2015-06-11 14:30:00,40.51,40.51,40.37,40.39,107627.0,28.5699,28.5699,28.4712,28.4853,107627.0
2015-06-11 15:00:00,40.39,40.45,40.38,40.44,169182.0,28.4853,28.5276,28.4782,28.5205,169182.0
2015-06-11 15:30:00,40.44,40.45,40.31,40.39,564607.0,28.5205,28.5276,28.4289,28.4853,564607.0
2015-06-12 09:30:00,40.18,40.34,40.01,40.1,173801.0,28.3372,28.45,28.2173,28.2808,173801.0
2015-06-12 10:00:00,40.12,40.19,40.05,40.12,105802.0,28.2949,28.3442,28.2455,28.2949,105802.0
2015-06-12 10:30:00,40.13,40.16,39.97,39.97,95817.0,28.3019,28.3231,28.1891,28.1891,95817.0
2015-06-12 11:00:00,39.97,39.97,39.86,39.91,115517.0,28.1891,28.1891,28.1115,28.1468,115517.0
2015-06-12 11:30:00,39.91,39.96,39.85,39.87,92015.0,28.1468,28.182,28.1044,28.1185,92015.0
2015-06-12 12:00:00,39.87,39.87,39.77,39.8,69682.0,28.1185,28.1185,28.048,28.0692,69682.0
2015-06-12 12:30:00,39.79,39.86,39.75,39.77,92753.0,28.0621,28.1115,28.0339,28.048,92753.0
2015-06-12 13:00:00,39.76,39.79,39.73,39.78,75803.0,28.041,28.0621,28.0198,28.0551,75803.0
2015-06-12 13:30:00,39.78,39.82,39.72,39.73,85259.0,28.0551,28.0833,28.0128,28.0198,85259.0
2015-06-12 14:00:00,39.73,39.74,39.68,39.71,99567.0,28.0198,28.0269,27.9846,28.0057,99567.0
2015-06-12 14:30:00,39.72,39.74,39.67,39.7,120622.0,28.0128,28.0269,27.9775,27.9987,120622.0
2015-06-12 15:00:00,39.7,39.76,39.69,39.73,140265.0,27.9987,28.041,27.9916,28.0198,140265.0
2015-06-12 15:30:00,39.73,39.75,39.69,39.7,328780.0,28.0198,28.0339,27.9916,27.9987,328780.0
2015-06-15 09:30:00,39.68,39.88,39.51,39.84,306132.0,27.9846,28.1256,27.8647,28.0974,306132.0
2015-06-15 10:00:00,39.84,40.02,39.79,40.0,197135.0,28.0974,28.2243,28.0621,28.2102,197135.0
2015-06-15 10:30:00,40.0,40.12,39.95,40.11,262147.0,28.2102,28.2949,28.175,28.2878,262147.0
2015-06-15 11:00:00,40.1,40.22,39.97,39.98,119789.0,28.2808,28.3654,28.1891,28.1961,119789.0
2015-06-15 11:30:00,39.98,40.07,39.98,40.04,112487.0,28.1961,28.2596,28.1961,28.2384,112487.0
2015-06-15 12:00:00,40.04,40.06,40.0,40.02,150800.0,28.2384,28.2525,28.2102,28.2243,150800.0
2015-06-15 12:30:00,40.02,40.09,40.02,40.04,78950.0,28.2243,28.2737,28.2243,28.2384,78950.0
2015-06-15 13:00:00,40.05,40.1,40.01,40.01,71464.0,28.2455,28.2808,28.2173,28.2173,71464.0
2015-06-15 13:30:00,40.02,40.02,39.9,39.96,135673.0,28.2243,28.2243,28.1397,28.182,135673.0
2015-06-15 14:00:00,39.97,39.98,39.91,39.93,99861.0,28.1891,28.1961,28.1468,28.1609,99861.0
2015-06-15 14:30:00,39.94,39.99,39.91,39.93,160187.0,28.1679,28.2032,28.1468,28.1609,160187.0
2015-06-15 15:00:00,39.93,39.97,39.92,39.96,172647.0,28.1609,28.1891,28.1538,28.182,172647.0
2015-06-15 15:30:00,39.97,40.08,39.96,40.03,466169.0,28.1891,28.2667,28.182,28.2314,466169.0
2015-06-16 09:30:00,39.88,40.02,39.61,39.74,178459.0,28.1256,28.2243,27.9352,28.0269,178459.0
2015-06-16 10:00:00,39.73,40.03,39.73,40.01,147292.0,28.0198,28.2314,28.0198,28.2173,147292.0
2015-06-16 10:30:00,40.01,40.04,39.96,39.96,107104.0,28.2173,28.2384,28.182,28.182,107104.0
2015-06-16 11:00:00,39.97,40.13,39.95,40.11,84429.0,28.1891,28.3019,28.175,28.2878,84429.0
2015-06-16 11:30:00,40.11,40.16,40.06,40.13,74620.0,28.2878,28.3231,28.2525,28.3019,74620.0
2015-06-16 12:00:00,40.13,40.19,40.11,40.14,73761.0,28.3019,28.3442,28.2878,28.309,73761.0
2015-06-16 12:30:00,40.14,40.21,40.12,40.17,73805.0,28.309,28.3583,28.2949,28.3301,73805.0
2015-06-16 13:00:00,40.17,40.22,40.14,40.16,85043.0,28.3301,28.3654,28.309,28.3231,85043.0
2015-06-16 13:30:00,40.16,40.17,40.13,40.14,59944.0,28.3231,28.3301,28.3019,28.309,59944.0
2015-06-16 14:00:00,40.13,40.19,40.13,40.17,72169.0,28.3019,28.3442,28.3019,28.3301,72169.0
2015-06-16 14:30:00,40.17,40.2,40.17,40.19,79842.0,28.3301,28.3513,28.3301,28.3442,79842.0
2015-06-16 15:00:00,40.18,40.21,40.16,40.18,121303.0,28.3372,28.3583,28.3231,28.3372,121303.0
2015-06-16 15:30:00,40.18,40.22,40.12,40.2,395636.0,28.3372,28.3654,28.2949,28.3513,395636.0
2015-06-17 09:30:00,40.33,40.36,40.15,40.22,195009.0,28.443,28.4641,28.316,28.3654,195009.0
2015-06-17 10:00:00,40.21,40.4,40.2,40.32,268057.0,28.3583,28.4923,28.3513,28.4359,268057.0
2015-06-17 10:30:00,40.31,40.41,40.27,40.33,183449.0,28.4289,28.4994,28.4007,28.443,183449.0
2015-06-17 11:00:00,40.33,40.48,40.32,40.33,91392.0,28.443,28.5488,28.4359,28.443,91392.0
2015-06-17 11:30:00,40.33,40.42,40.3,40.34,69322.0,28.443,28.5064,28.4218,28.45,69322.0
2015-06-17 12:00:00,40.34,40.35,40.13,40.14,82232.0,28.45,28.4571,28.3019,28.309,82232.0
2015-06-17 12:30:00,40.13,40.15,40.01,40.07,71278.0,28.3019,28.316,28.2173,28.2596,71278.0
2015-06-17 13:00:00,40.07,40.1,40.01,40.09,119092.0,28.2596,28.2808,28.2173,28.2737,119092.0
2015-06-17 13:30:00,40.08,40.21,40.01,40.21,102269.0,28.2667,28.3583,28.2173,28.3583,102269.0
2015-06-17 14:00:00,40.19,40.5,40.04,40.11,316441.0,28.3442,28.5629,28.2384,28.2878,316441.0
2015-06-17 14:30:00,40.1,40.49,40.1,40.38,288721.0,28.2808,28.5558,28.2808,28.4782,288721.0
2015-06-17 15:00:00,40.4,40.46,40.35,40.41,234834.0,28.4923,28.5347,28.4571,28.4994,234834.0
2015-06-17 15:30:00,40.42,40.52,40.39,40.49,471495.0,28.5064,28.577,28.4853,28.5558,471495.0
2015-06-18 09:30:00,40.44,40.74,40.42,40.7,441515.0,28.5205,28.7321,28.5064,28.7039,441515.0
2015-06-18 10:00:00,40.7,40.84,40.6,40.8,232422.0,28.7039,28.8026,28.6334,28.7744,232422.0
2015-06-18 10:30:00,40.81,40.98,40.77,40.96,154492.0,28.7815,28.9014,28.7533,28.8873,154492.0
2015-06-18 11:00:00,40.96,40.99,40.88,40.93,207891.0,28.8873,28.9084,28.8309,28.8661,207891.0
2015-06-18 11:30:00,40.92,41.0,40.88,40.91,154751.0,28.8591,28.9155,28.8309,28.852,154751.0
2015-06-18 12:00:00,40.91,40.99,40.85,40.96,142366.0,28.852,28.9084,28.8097,28.8873,142366.0
2015-06-18 12:30:00,40.96,41.02,40.88,40.89,225255.0,28.8873,28.9296,28.8309,28.8379,225255.0
2015-06-18 13:00:00,40.88,40.96,40.87,40.9,145539.0,28.8309,28.8873,28.8238,28.845,145539.0
2015-06-18 13:30:00,40.89,41.05,40.88,40.99,188111.0,28.8379,28.9508,28.8309,28.9084,188111.0
2015-06-18 14:00:00,40.99,41.1,40.9,41.09,282313.0,28.9084,28.986,28.845,28.979,282313.0
2015-06-18 14:30:00,41.1,41.23,41.09,41.23,203506.0,28.986,29.0777,28.979,29.0777,203506.0
2015-06-18 15:00:00,41.23,41.25,41.13,41.24,207437.0,29.0777,29.0918,29.0072,29.0848,207437.0
2015-06-18 15:30:00,41.24,41.29,41.16,41.18,334497.0,29.0848,29.12,29.0283,29.0424,334497.0
2015-06-19 09:30:00,41.13,41.39,41.01,41.24,570269.0,29.0072,29.1905,28.9225,29.0848,570269.0
2015-06-19 10:00:00,41.23,41.38,41.22,41.32,120797.0,29.0777,29.1835,29.0706,29.1412,120797.0
2015-06-19 10:30:00,41.33,41.42,41.32,41.35,114832.0,29.1482,29.2117,29.1412,29.1623,114832.0
2015-06-19 11:00:00,41.34,41.35,41.23,41.23,82471.0,29.1553,29.1623,29.0777,29.0777,82471.0
2015-06-19 11:30:00,41.24,41.27,41.21,41.25,89509.0,29.0848,29.1059,29.0636,29.0918,89509.0
2015-06-19 12:00:00,41.25,41.26,41.19,41.2,64027.0,29.0918,29.0989,29.0495,29.0565,64027.0
2015-06-19 12:30:00,41.19,41.26,41.17,41.24,78103.0,29.0495,29.0989,29.0354,29.0848,78103.0
2015-06-19 13:00:00,41.24,41.25,41.17,41.23,91305.0,29.0848,29.0918,29.0354,29.0777,91305.0
2015-06-19 13:30:00,41.22,41.24,41.18,41.21,73332.0,29.0706,29.0848,29.0424,29.0636,73332.0
2015-06-19 14:00:00,41.21,41.23,41.14,41.19,145101.0,29.0636,29.0777,29.0142,29.0495,145101.0
2015-06-19 14:30:00,41.18,41.22,41.17,41.21,232985.0,29.0424,29.0706,29.0354,29.0636,232985.0
2015-06-19 15:00:00,41.21,41.22,41.02,41.02,362740.0,29.0636,29.0706,28.9296,28.9296,362740.0
2015-06-19 15:30:00,41.01,41.05,40.98,40.99,574961.0,28.9225,28.9508,28.9014,28.9084,574961.0
2015-06-22 09:30:00,41.1,41.2,40.65,40.93,178065.0,28.986,29.0565,28.6686,28.8661,178065.0
2015-06-22 10:00:00,40.94,40.98,40.79,40.8,127655.0,28.8732,28.9014,28.7674,28.7744,127655.0
2015-06-22 10:30:00,40.79,41.02,40.79,40.87,177510.0,28.7674,28.9296,28.7674,28.8238,177510.0
2015-06-22 11:00:00,40.86,41.06,40.84,41.03,178026.0,28.8168,28.9578,28.8026,28.9366,178026.0
2015-06-22 11:30:00,41.02,41.03,40.92,40.94,88200.0,28.9296,28.9366,28.8591,28.8732,88200.0
2015-06-22 12:00:00,40.94,40.95,40.82,40.85,81769.0,28.8732,28.8802,28.7885,28.8097,81769.0
2015-06-22 12:30:00,40.85,40.86,40.82,40.83,53433.0,28.8097,28.8168,28.7885,28.7956,53433.0
2015-06-22 13:00:00,40.83,40.87,40.73,40.73,77318.0,28.7956,28.8238,28.7251,28.7251,77318.0
2015-06-22 13:30:00,40.74,40.76,40.62,40.67,113856.0,28.7321,28.7462,28.6475,28.6828,113856.0
2015-06-22 14:00:00,40.67,40.75,40.65,40.75,122784.0,28.6828,28.7392,28.6686,28.7392,122784.0
2015-06-22 14:30:00,40.75,40.81,40.72,40.79,113280.0,28.7392,28.7815,28.718,28.7674,113280.0
2015-06-22 15:00:00,40.79,40.81,40.75,40.78,200249.0,28.7674,28.7815,28.7392,28.7603,200249.0
2015-06-22 15:30:00,40.78,40.8,40.69,40.74,430006.0,28.7603,28.7744,28.6969,28.7321,430006.0
2015-06-23 09:30:00,40.95,41.05,40.47,40.57,198724.0,28.8802,28.9508,28.5417,28.6122,198724.0
2015-06-23 10:00:00,40.57,40.57,40.17,40.2,165298.0,28.6122,28.6122,28.3301,28.3513,165298.0
2015-06-23 10:30:00,40.19,40.31,40.1,40.28,181188.0,28.3442,28.4289,28.2808,28.4077,181188.0
2015-06-23 11:00:00,40.28,40.32,40.17,40.21,133235.0,28.4077,28.4359,28.3301,28.3583,133235.0
2015-06-23 11:30:00,40.21,40.31,40.19,40.23,88097.0,28.3583,28.4289,28.3442,28.3724,88097.0
2015-06-23 12:00:00,40.23,40.23,40.16,40.18,60215.0,28.3724,28.3724,28.3231,28.3372,60215.0
2015-06-23 12:30:00,40.18,40.22,40.15,40.18,96189.0,28.3372,28.3654,28.316,28.3372,96189.0
2015-06-23 13:00:00,40.18,40.21,40.15,40.19,61412.0,28.3372,28.3583,28.316,28.3442,61412.0
2015-06-23 13:30:00,40.18,40.18,40.13,40.14,51100.0,28.3372,28.3372,28.3019,28.309,51100.0
2015-06-23 14:00:00,40.15,40.17,40.12,40.16,139158.0,28.316,28.3301,28.2949,28.3231,139158.0
2015-06-23 14:30:00,40.15,40.22,40.14,40.18,80220.0,28.316,28.3654,28.309,28.3372,80220.0
2015-06-23 15:00:00,40.18,40.19,40.14,40.16,171851.0,28.3372,28.3442,28.309,28.3231,171851.0
2015-06-23 15:30:00,40.16,40.19,40.12,40.16,428724.0,28.3231,28.3442,28.2949,28.3231,428724.0
2015-06-24 09:30:00,40.18,40.31,39.84,40.14,341097.0,28.3372,28.4289,28.0974,28.309,341097.0
2015-06-24 10:00:00,40.14,40.14,39.92,39.93,279269.0,28.309,28.309,28.1538,28.1609,279269.0
2015-06-24 10:30:00,39.94,40.0,39.83,39.89,325270.0,28.1679,28.2102,28.0903,28.1327,325270.0
2015-06-24 11:00:00,39.88,39.88,39.74,39.81,144593.0,28.1256,28.1256,28.0269,28.0762,144593.0
2015-06-24 11:30:00,39.8,39.81,39.71,39.71,169932.0,28.0692,28.0762,28.0057,28.0057,169932.0
2015-06-24 12:00:00,39.7,39.85,39.67,39.82,144763.0,27.9987,28.1044,27.9775,28.0833,144763.0
2015-06-24 12:30:00,39.83,39.83,39.67,39.67,120610.0,28.0903,28.0903,27.9775,27.9775,120610.0
2015-06-24 13:00:00,39.68,39.84,39.66,39.76,121438.0,27.9846,28.0974,27.9704,28.041,121438.0
2015-06-24 13:30:00,39.76,39.83,39.72,39.82,101255.0,28.041,28.0903,28.0128,28.0833,101255.0
2015-06-24 14:00:00,39.81,39.82,39.75,39.79,95455.0,28.0762,28.0833,28.0339,28.0621,95455.0
2015-06-24 14:30:00,39.79,39.81,39.74,39.79,150834.0,28.0621,28.0762,28.0269,28.0621,150834.0
2015-06-24 15:00:00,39.8,39.8,39.65,39.68,296853.0,28.0692,28.0692,27.9634,27.9846,296853.0
2015-06-24 15:30:00,39.68,39.77,39.61,39.62,493199.0,27.9846,28.048,27.9352,27.9422,493199.0
2015-06-25 09:30:00,39.81,39.97,39.38,39.42,331914.0,28.0762,28.1891,27.773,27.8012,331914.0
2015-06-25 10:00:00,39.42,39.45,39.24,39.28,312630.0,27.8012,27.8223,27.6742,27.7024,312630.0
2015-06-25 10:30:00,39.28,39.31,39.13,39.2,358522.0,27.7024,27.7236,27.5967,27.646,358522.0
2015-06-25 11:00:00,39.2,39.4,39.19,39.34,220762.0,27.646,27.7871,27.639,27.7448,220762.0
2015-06-25 11:30:00,39.34,39.42,39.27,39.42,156044.0,27.7448,27.8012,27.6954,27.8012,156044.0
2015-06-25 12:00:00,39.42,39.45,39.33,39.34,123918.0,27.8012,27.8223,27.7377,27.7448,123918.0
2015-06-25 12:30:00,39.35,39.41,39.33,39.34,91111.0,27.7518,27.7941,27.7377,27.7448,91111.0
2015-06-25 13:00:00,39.34,39.42,39.31,39.37,94146.0,27.7448,27.8012,27.7236,27.7659,94146.0
2015-06-25 13:30:00,39.36,39.37,39.3,39.34,177935.0,27.7589,27.7659,27.7166,27.7448,177935.0
2015-06-25 14:00:00,39.33,39.34,39.22,39.25,136719.0,27.7377,27.7448,27.6601,27.6813,136719.0
2015-06-25 14:30:00,39.26,39.27,39.15,39.21,146835.0,27.6883,27.6954,27.6108,27.6531,146835.0
2015-06-25 15:00:00,39.21,39.29,39.1,39.11,285192.0,27.6531,27.7095,27.5755,27.5826,285192.0
2015-06-25 15:30:00,39.11,39.17,39.03,39.13,811511.0,27.5826,27.6249,27.5261,27.5967,811511.0
2015-06-26 09:30:00,39.1,39.23,38.93,39.15,219851.0,27.5755,27.6672,27.4556,27.6108,219851.0
2015-06-26 10:00:00,39.14,39.27,39.13,39.24,148601.0,27.6037,27.6954,27.5967,27.6742,148601.0
2015-06-26 10:30:00,39.24,39.34,39.19,39.31,129290.0,27.6742,27.7448,27.639,27.7236,129290.0
2015-06-26 11:00:00,39.3,39.52,39.29,39.49,157275.0,27.7166,27.8717,27.7095,27.8506,157275.0
2015-06-26 11:30:00,39.48,39.56,39.39,39.43,362819.0,27.8435,27.8999,27.78,27.8082,362819.0
2015-06-26 12:00:00,39.43,39.51,39.37,39.37,142053.0,27.8082,27.8647,27.7659,27.7659,142053.0
2015-06-26 12:30:00,39.37,39.38,39.29,39.34,90747.0,27.7659,27.773,27.7095,27.7448,90747.0
2015-06-26 13:00:00,39.33,39.38,39.26,39.35,128755.0,27.7377,27.773,27.6883,27.7518,128755.0
2015-06-26 13:30:00,39.34,39.47,39.31,39.45,138635.0,27.7448,27.8364,27.7236,27.8223,138635.0
2015-06-26 14:00:00,39.44,39.48,39.4,39.44,94776.0,27.8153,27.8435,27.7871,27.8153,94776.0
2015-06-26 14:30:00,39.44,39.45,39.38,39.41,117468.0,27.8153,27.8223,27.773,27.7941,117468.0
2015-06-26 15:00:00,39.41,39.51,39.37,39.51,217451.0,27.7941,27.8647,27.7659,27.8647,217451.0
2015-06-26 15:30:00,39.51,39.62,39.46,39.61,881821.0,27.8647,27.9422,27.8294,27.9352,881821.0
2015-06-29 09:30:00,39.49,39.96,39.49,39.9,288811.0,27.8506,28.182,27.8506,28.1397,288811.0
2015-06-29 10:00:00,39.89,40.06,39.87,40.03,521713.0,28.1327,28.2525,28.1185,28.2314,521713.0
2015-06-29 10:30:00,40.03,40.21,39.99,40.07,362685.0,28.2314,28.3583,28.2032,28.2596,362685.0
2015-06-29 11:00:00,40.07,40.1,39.92,40.03,207753.0,28.2596,28.2808,28.1538,28.2314,207753.0
2015-06-29 11:30:00,40.02,40.04,39.9,39.96,163403.0,28.2243,28.2384,28.1397,28.182,163403.0
2015-06-29 12:00:00,39.96,39.99,39.87,39.89,176560.0,28.182,28.2032,28.1185,28.1327,176560.0
2015-06-29 12:30:00,39.88,39.91,39.77,39.81,80638.0,28.1256,28.1468,28.048,28.0762,80638.0
2015-06-29 13:00:00,39.81,39.81,39.68,39.69,86747.0,28.0762,28.0762,27.9846,27.9916,86747.0
2015-06-29 13:30:00,39.69,39.77,39.68,39.72,259937.0,27.9916,28.048,27.9846,28.0128,259937.0
2015-06-29 14:00:00,39.73,39.74,39.53,39.56,201724.0,28.0198,28.0269,27.8788,27.8999,201724.0
2015-06-29 14:30:00,39.57,39.71,39.56,39.61,172432.0,27.907,28.0057,27.8999,27.9352,172432.0
2015-06-29 15:00:00,39.61,39.64,39.5,39.5,201201.0,27.9352,27.9563,27.8576,27.8576,201201.0
2015-06-29 15:30:00,39.5,39.51,39.19,39.23,780997.0,27.8576,27.8647,27.639,27.6672,780997.0
2015-06-30 09:30:00,39.49,39.5,39.11,39.11,224702.0,27.8506,27.8576,27.5826,27.5826,224702.0
2015-06-30 10:00:00,39.12,39.22,39.11,39.21,220924.0,27.5896,27.6601,27.5826,27.6531,220924.0
2015-06-30 10:30:00,39.21,39.26,39.14,39.21,213033.0,27.6531,27.6883,27.6037,27.6531,213033.0
2015-06-30 11:00:00,39.21,39.37,39.18,39.34,178899.0,27.6531,27.7659,27.6319,27.7448,178899.0
2015-06-30 11:30:00,39.34,39.35,39.27,39.29,224443.0,27.7448,27.7518,27.6954,27.7095,224443.0
2015-06-30 12:00:00,39.29,39.4,39.28,39.31,153328.0,27.7095,27.7871,27.7024,27.7236,153328.0
2015-06-30 12:30:00,39.32,39.35,39.25,39.34,171160.0,27.7307,27.7518,27.6813,27.7448,171160.0
2015-06-30 13:00:00,39.34,39.38,39.28,39.33,159120.0,27.7448,27.773,27.7024,27.7377,159120.0
2015-06-30 13:30:00,39.33,39.41,39.29,39.36,180452.0,27.7377,27.7941,27.7095,27.7589,180452.0
2015-06-30 14:00:00,39.35,39.46,39.34,39.43,300427.0,27.7518,27.8294,27.7448,27.8082,300427.0
2015-06-30 14:30:00,39.42,39.44,39.33,39.34,318592.0,27.8012,27.8153,27.7377,27.7448,318592.0
2015-06-30 15:00:00,39.33,39.35,39.19,39.23,356830.0,27.7377,27.7518,27.639,27.6672,356830.0
2015-06-30 15:30:00,39.23,39.36,39.2,39.27,525803.0,27.6672,27.7589,27.646,27.6954,525803.0
2015-07-01 09:30:00,39.34,39.48,39.2,39.43,219548.0,27.7448,27.8435,27.646,27.8082,219548.0
2015-07-01 10:00:00,39.43,39.53,39.39,39.43,125673.0,27.8082,27.8788,27.78,27.8082,125673.0
2015-07-01 10:30:00,39.42,39.42,39.2,39.23,185903.0,27.8012,27.8012,27.646,27.6672,185903.0
2015-07-01 11:00:00,39.23,39.37,39.23,39.36,80950.0,27.6672,27.7659,27.6672,27.7589,80950.0
2015-07-01 11:30:00,39.36,39.39,39.29,39.3,117053.0,27.7589,27.78,27.7095,27.7166,117053.0
2015-07-01 12:00:00,39.3,39.38,39.29,39.37,143235.0,27.7166,27.773,27.7095,27.7659,143235.0
2015-07-01 12:30:00,39.37,39.38,39.29,39.31,74739.0,27.7659,27.773,27.7095,27.7236,74739.0
2015-07-01 13:00:00,39.32,39.38,39.27,39.35,74082.0,27.7307,27.773,27.6954,27.7518,74082.0
2015-07-01 13:30:00,39.34,39.37,39.31,39.32,106407.0,27.7448,27.7659,27.7236,27.7307,106407.0
2015-07-01 14:00:00,39.33,39.38,39.31,39.35,101296.0,27.7377,27.773,27.7236,27.7518,101296.0
2015-07-01 14:30:00,39.35,39.44,39.31,39.36,115326.0,27.7518,27.8153,27.7236,27.7589,115326.0
2015-07-01 15:00:00,39.37,39.4,39.34,39.36,121345.0,27.7659,27.7871,27.7448,27.7589,121345.0
2015-07-01 15:30:00,39.36,39.47,39.31,39.45,488214.0,27.7589,27.8364,27.7236,27.8223,488214.0
2015-07-02 09:30:00,39.7,40.12,39.69,40.1,201856.0,27.9987,28.2949,27.9916,28.2808,201856.0
2015-07-02 10:00:00,40.09,40.2,40.06,40.08,150567.0,28.2737,28.3513,28.2525,28.2667,150567.0
2015-07-02 10:30:00,40.08,40.17,40.04,40.06,153386.0,28.2667,28.3301,28.2384,28.2525,153386.0
2015-07-02 11:00:00,40.06,40.09,40.0,40.0,115356.0,28.2525,28.2737,28.2102,28.2102,115356.0
2015-07-02 11:30:00,40.0,40.05,39.9,39.92,105299.0,28.2102,28.2455,28.1397,28.1538,105299.0
2015-07-02 12:00:00,39.92,40.02,39.89,39.96,146008.0,28.1538,28.2243,28.1327,28.182,146008.0
2015-07-02 12:30:00,39.97,39.97,39.78,39.83,86060.0,28.1891,28.1891,28.0551,28.0903,86060.0
2015-07-02 13:00:00,39.83,39.91,39.71,39.89,138608.0,28.0903,28.1468,28.0057,28.1327,138608.0
2015-07-02 13:30:00,39.89,39.94,39.87,39.92,181103.0,28.1327,28.1679,28.1185,28.1538,181103.0
2015-07-02 14:00:00,39.92,39.93,39.81,39.9,165420.0,28.1538,28.1609,28.0762,28.1397,165420.0
2015-07-02 14:30:00,39.9,39.91,39.83,39.89,141549.0,28.1397,28.1468,28.0903,28.1327,141549.0
2015-07-02 15:00:00,39.89,39.96,39.85,39.95,191307.0,28.1327,28.182,28.1044,28.175,191307.0
2015-07-02 15:30:00,39.95,39.97,39.88,39.93,523547.0,28.175,28.1891,28.1256,28.1609,523547.0
2015-07-06 09:30:00,39.78,40.38,39.72,40.22,297879.0,28.0551,28.4782,28.0128,28.3654,297879.0
2015-07-06 10:00:00,40.2,40.21,39.86,39.88,160632.0,28.3513,28.3583,28.1115,28.1256,160632.0
2015-07-06 10:30:00,39.87,40.03,39.85,39.98,178679.0,28.1185,28.2314,28.1044,28.1961,178679.0
2015-07-06 11:00:00,39.99,40.04,39.89,40.03,212268.0,28.2032,28.2384,28.1327,28.2314,212268.0
2015-07-06 11:30:00,40.03,40.13,40.0,40.13,159072.0,28.2314,28.3019,28.2102,28.3019,159072.0
2015-07-06 12:00:00,40.14,40.27,40.11,40.25,161911.0,28.309,28.4007,28.2878,28.3865,161911.0
2015-07-06 12:30:00,40.26,40.26,40.16,40.2,96644.0,28.3936,28.3936,28.3231,28.3513,96644.0
2015-07-06 13:00:00,40.2,40.24,40.15,40.15,86440.0,28.3513,28.3795,28.316,28.316,86440.0
2015-07-06 13:30:00,40.15,40.2,40.11,40.14,117035.0,28.316,28.3513,28.2878,28.309,117035.0
2015-07-06 14:00:00,40.14,40.17,40.12,40.16,124542.0,28.309,28.3301,28.2949,28.3231,124542.0
2015-07-06 14:30:00,40.16,40.23,40.13,40.2,109917.0,28.3231,28.3724,28.3019,28.3513,109917.0
2015-07-06 15:00:00,40.2,40.26,40.18,40.23,243059.0,28.3513,28.3936,28.3372,28.3724,243059.0
2015-07-06 15:30:00,40.24,40.34,40.22,40.34,319015.0,28.3795,28.45,28.3654,28.45,319015.0
2015-07-07 09:30:00,40.58,40.9,40.52,40.87,164882.0,28.6193,28.845,28.577,28.8238,164882.0
2015-07-07 10:00:00,40.87,40.96,40.78,40.95,185529.0,28.8238,28.8873,28.7603,28.8802,185529.0
2015-07-07 10:30:00,40.95,41.13,40.9,41.12,210642.0,28.8802,29.0072,28.845,29.0001,210642.0
2015-07-07 11:00:00,41.12,41.26,41.03,41.18,214242.0,29.0001,29.0989,28.9366,29.0424,214242.0
2015-07-07 11:30:00,41.18,41.46,41.14,41.39,356838.0,29.0424,29.2399,29.0142,29.1905,356838.0
2015-07-07 12:00:00,41.38,41.49,41.35,41.41,144830.0,29.1835,29.2611,29.1623,29.2046,144830.0
2015-07-07 12:30:00,41.42,41.56,41.42,41.44,131987.0,29.2117,29.3104,29.2117,29.2258,131987.0
2015-07-07 13:00:00,41.44,41.46,41.31,41.34,121995.0,29.2258,29.2399,29.1341,29.1553,121995.0
2015-07-07 13:30:00,41.35,41.45,41.35,41.45,170949.0,29.1623,29.2329,29.1623,29.2329,170949.0
2015-07-07 14:00:00,41.46,41.52,41.41,41.5,302683.0,29.2399,29.2822,29.2046,29.2681,302683.0
2015-07-07 14:30:00,41.51,41.77,41.46,41.76,211000.0,29.2752,29.4585,29.2399,29.4515,211000.0
2015-07-07 15:00:00,41.77,41.78,41.61,41.67,329765.0,29.4585,29.4656,29.3457,29.388,329765.0
2015-07-07 15:30:00,41.67,41.7,41.63,41.65,796468.0,29.388,29.4092,29.3598,29.3739,796468.0
2015-07-08 09:30:00,41.52,41.82,41.25,41.81,307633.0,29.2822,29.4938,29.0918,29.4867,307633.0
2015-07-08 10:00:00,41.79,41.79,41.55,41.57,408701.0,29.4726,29.4726,29.3034,29.3175,408701.0
2015-07-08 10:30:00,41.58,41.69,41.55,41.64,292071.0,29.3245,29.4021,29.3034,29.3669,292071.0
2015-07-08 11:00:00,41.63,41.63,41.54,41.6,269946.0,29.3598,29.3598,29.2963,29.3386,269946.0
2015-07-08 11:30:00,41.6,41.62,41.49,41.49,174812.0,29.3386,29.3527,29.2611,29.2611,174812.0
2015-07-08 12:00:00,41.48,41.63,41.48,41.55,199122.0,29.254,29.3598,29.254,29.3034,199122.0
2015-07-08 12:30:00,41.55,41.55,41.3,41.47,90806.0,29.3034,29.3034,29.1271,29.247,90806.0
2015-07-08 13:00:00,41.47,41.48,41.38,41.43,68598.0,29.247,29.254,29.1835,29.2187,68598.0
2015-07-08 13:30:00,41.45,41.45,41.36,41.37,82726.0,29.2329,29.2329,29.1694,29.1764,82726.0
2015-07-08 14:00:00,41.37,41.38,41.28,41.32,573133.0,29.1764,29.1835,29.113,29.1412,573133.0
2015-07-08 14:30:00,41.33,41.36,41.26,41.31,178699.0,29.1482,29.1694,29.0989,29.1341,178699.0
2015-07-08 15:00:00,41.31,41.49,41.29,41.29,363999.0,29.1341,29.2611,29.12,29.12,363999.0
2015-07-08 15:30:00,41.29,41.44,41.25,41.34,556249.0,29.12,29.2258,29.0918,29.1553,556249.0
2015-07-09 09:30:00,41.5,41.82,41.35,41.54,255514.0,29.2681,29.4938,29.1623,29.2963,255514.0
2015-07-09 10:00:00,41.54,41.55,41.23,41.26,305114.0,29.2963,29.3034,29.0777,29.0989,305114.0
2015-07-09 10:30:00,41.26,41.46,41.2,41.41,161141.0,29.0989,29.2399,29.0565,29.2046,161141.0
2015-07-09 11:00:00,41.42,41.46,41.32,41.44,175412.0,29.2117,29.2399,29.1412,29.2258,175412.0
2015-07-09 11:30:00,41.44,41.45,41.31,41.34,160317.0,29.2258,29.2329,29.1341,29.1553,160317.0
2015-07-09 12:00:00,41.33,41.36,41.28,41.33,107317.0,29.1482,29.1694,29.113,29.1482,107317.0
2015-07-09 12:30:00,41.32,41.35,41.24,41.27,124316.0,29.1412,29.1623,29.0848,29.1059,124316.0
2015-07-09 13:00:00,41.27,41.28,41.02,41.03,208207.0,29.1059,29.113,28.9296,28.9366,208207.0
2015-07-09 13:30:00,41.03,41.08,40.99,41.02,150594.0,28.9366,28.9719,28.9084,28.9296,150594.0
2015-07-09 14:00:00,41.03,41.21,41.02,41.2,165542.0,28.9366,29.0636,28.9296,29.0565,165542.0
2015-07-09 14:30:00,41.21,41.3,41.19,41.26,176506.0,29.0636,29.1271,29.0495,29.0989,176506.0
2015-07-09 15:00:00,41.26,41.33,41.25,41.29,353011.0,29.0989,29.1482,29.0918,29.12,353011.0
2015-07-09 15:30:00,41.3,41.32,41.2,41.2,646251.0,29.1271,29.1412,29.0565,29.0565,646251.0
2015-07-10 09:30:00,41.18,41.48,41.0,41.22,200090.0,29.0424,29.254,28.9155,29.0706,200090.0
2015-07-10 10:00:00,41.21,41.54,41.2,41.52,189440.0,29.0636,29.2963,29.0565,29.2822,189440.0
2015-07-10 10:30:00,41.52,41.55,41.32,41.41,165745.0,29.2822,29.3034,29.1412,29.2046,165745.0
2015-07-10 11:00:00,41.4,41.64,41.39,41.54,124919.0,29.1976,29.3669,29.1905,29.2963,124919.0
2015-07-10 11:30:00,41.55,41.61,41.49,41.56,119406.0,29.3034,29.3457,29.2611,29.3104,119406.0
2015-07-10 12:00:00,41.57,41.59,41.51,41.59,97948.0,29.3175,29.3316,29.2752,29.3316,97948.0
2015-07-10 12:30:00,41.58,41.59,41.37,41.45,91838.0,29.3245,29.3316,29.1764,29.2329,91838.0
2015-07-10 13:00:00,41.46,41.54,41.32,41.32,169732.0,29.2399,29.2963,29.1412,29.1412,169732.0
2015-07-10 13:30:00,41.32,41.41,41.28,41.4,246272.0,29.1412,29.2046,29.113,29.1976,246272.0
2015-07-10 14:00:00,41.39,41.45,41.29,41.43,173354.0,29.1905,29.2329,29.12,29.2187,173354.0
2015-07-10 14:30:00,41.43,41.45,41.33,41.4,190697.0,29.2187,29.2329,29.1482,29.1976,190697.0
2015-07-10 15:00:00,41.4,41.42,41.33,41.34,303548.0,29.1976,29.2117,29.1482,29.1553,303548.0
2015-07-10 15:30:00,41.34,41.35,41.25,41.25,533159.0,29.1553,29.1623,29.0918,29.0918,533159.0
2015-07-13 09:30:00,41.48,41.48,41.18,41.18,223269.0,29.254,29.254,29.0424,29.0424,223269.0
2015-07-13 10:00:00,41.17,41.19,41.0,41.01,147537.0,29.0354,29.0495,28.9155,28.9225,147537.0
2015-07-13 10:30:00,41.01,41.02,40.91,40.98,150317.0,28.9225,28.9296,28.852,28.9014,150317.0
2015-07-13 11:00:00,40.97,41.02,40.95,40.99,81025.0,28.8943,28.9296,28.8802,28.9084,81025.0
2015-07-13 11:30:00,40.99,41.04,40.93,40.96,86277.0,28.9084,28.9437,28.8661,28.8873,86277.0
2015-07-13 12:00:00,40.96,40.96,40.83,40.85,58144.0,28.8873,28.8873,28.7956,28.8097,58144.0
2015-07-13 12:30:00,40.84,40.84,40.67,40.68,64184.0,28.8026,28.8026,28.6828,28.6898,64184.0
2015-07-13 13:00:00,40.68,40.75,40.68,40.72,75730.0,28.6898,28.7392,28.6898,28.718,75730.0
2015-07-13 13:30:00,40.72,40.73,40.66,40.71,88798.0,28.718,28.7251,28.6757,28.711,88798.0
2015-07-13 14:00:00,40.71,40.75,40.68,40.73,71583.0,28.711,28.7392,28.6898,28.7251,71583.0
2015-07-13 14:30:00,40.73,40.83,40.72,40.82,63957.0,28.7251,28.7956,28.718,28.7885,63957.0
2015-07-13 15:00:00,40.82,40.87,40.79,40.84,106146.0,28.7885,28.8238,28.7674,28.8026,106146.0
2015-07-13 15:30:00,40.84,41.01,40.84,40.97,398282.0,28.8026,28.9225,28.8026,28.8943,398282.0
2015-07-14 09:30:00,40.97,41.34,40.95,41.27,183483.0,28.8943,29.1553,28.8802,29.1059,183483.0
2015-07-14 10:00:00,41.28,41.28,40.82,40.9,227613.0,29.113,29.113,28.7885,28.845,227613.0
2015-07-14 10:30:00,40.89,41.01,40.81,40.83,237450.0,28.8379,28.9225,28.7815,28.7956,237450.0
2015-07-14 11:00:00,40.83,40.94,40.82,40.87,133009.0,28.7956,28.8732,28.7885,28.8238,133009.0
2015-07-14 11:30:00,40.87,40.87,40.77,40.84,95204.0,28.8238,28.8238,28.7533,28.8026,95204.0
2015-07-14 12:00:00,40.85,40.87,40.79,40.82,51397.0,28.8097,28.8238,28.7674,28.7885,51397.0
2015-07-14 12:30:00,40.84,40.86,40.75,40.77,72731.0,28.8026,28.8168,28.7392,28.7533,72731.0
2015-07-14 13:00:00,40.78,40.83,40.78,40.8,85478.0,28.7603,28.7956,28.7603,28.7744,85478.0
2015-07-14 13:30:00,40.81,40.83,40.78,40.83,65236.0,28.7815,28.7956,28.7603,28.7956,65236.0
2015-07-14 14:00:00,40.83,40.9,40.79,40.9,84794.0,28.7956,28.845,28.7674,28.845,84794.0
2015-07-14 14:30:00,40.9,40.97,40.85,40.87,100885.0,28.845,28.8943,28.8097,28.8238,100885.0
2015-07-14 15:00:00,40.87,40.9,40.84,40.88,175331.0,28.8238,28.845,28.8026,28.8309,175331.0
2015-07-14 15:30:00,40.89,40.93,40.84,40.85,556702.0,28.8379,28.8661,28.8026,28.8097,556702.0
2015-07-15 09:30:00,40.89,40.98,40.65,40.67,129994.0,28.8379,28.9014,28.6686,28.6828,129994.0
2015-07-15 10:00:00,40.66,40.74,40.64,40.68,64259.0,28.6757,28.7321,28.6616,28.6898,64259.0
2015-07-15 10:30:00,40.68,40.8,40.66,40.76,112336.0,28.6898,28.7744,28.6757,28.7462,112336.0
2015-07-15 11:00:00,40.76,40.89,40.71,40.84,59947.0,28.7462,28.8379,28.711,28.8026,59947.0
2015-07-15 11:30:00,40.84,40.85,40.76,40.82,71053.0,28.8026,28.8097,28.7462,28.7885,71053.0
2015-07-15 12:00:00,40.82,40.9,40.81,40.88,41607.0,28.7885,28.845,28.7815,28.8309,41607.0
2015-07-15 12:30:00,40.89,40.99,40.88,40.95,66772.0,28.8379,28.9084,28.8309,28.8802,66772.0
2015-07-15 13:00:00,40.95,40.97,40.88,40.94,154501.0,28.8802,28.8943,28.8309,28.8732,154501.0
2015-07-15 13:30:00,40.95,40.97,40.92,40.96,99392.0,28.8802,28.8943,28.8591,28.8873,99392.0
2015-07-15 14:00:00,40.96,40.98,40.93,40.95,127570.0,28.8873,28.9014,28.8661,28.8802,127570.0
2015-07-15 14:30:00,40.96,40.96,40.8,40.88,117237.0,28.8873,28.8873,28.7744,28.8309,117237.0
2015-07-15 15:00:00,40.88,40.9,40.84,40.88,202143.0,28.8309,28.845,28.8026,28.8309,202143.0
2015-07-15 15:30:00,40.87,41.05,40.85,41.04,720758.0,28.8238,28.9508,28.8097,28.9437,720758.0
2015-07-16 09:30:00,41.08,41.49,41.05,41.37,164774.0,28.9719,29.2611,28.9508,29.1764,164774.0
2015-07-16 10:00:00,41.37,41.41,41.24,41.31,180504.0,29.1764,29.2046,29.0848,29.1341,180504.0
2015-07-16 10:30:00,41.31,41.5,41.31,41.5,88928.0,29.1341,29.2681,29.1341,29.2681,88928.0
2015-07-16 11:00:00,41.5,41.55,41.42,41.54,71495.0,29.2681,29.3034,29.2117,29.2963,71495.0
2015-07-16 11:30:00,41.55,41.56,41.51,41.56,49719.0,29.3034,29.3104,29.2752,29.3104,49719.0
2015-07-16 12:00:00,41.56,41.59,41.49,41.55,66828.0,29.3104,29.3316,29.2611,29.3034,66828.0
2015-07-16 12:30:00,41.55,41.6,41.51,41.52,55681.0,29.3034,29.3386,29.2752,29.2822,55681.0
2015-07-16 13:00:00,41.53,41.57,41.51,41.57,65193.0,29.2893,29.3175,29.2752,29.3175,65193.0
2015-07-16 13:30:00,41.56,41.57,41.51,41.53,58207.0,29.3104,29.3175,29.2752,29.2893,58207.0
2015-07-16 14:00:00,41.53,41.69,41.53,41.69,80353.0,29.2893,29.4021,29.2893,29.4021,80353.0
2015-07-16 14:30:00,41.69,41.83,41.67,41.74,122108.0,29.4021,29.5009,29.388,29.4374,122108.0
2015-07-16 15:00:00,41.73,41.89,41.7,41.87,162710.0,29.4303,29.5432,29.4092,29.5291,162710.0
2015-07-16 15:30:00,41.86,41.92,41.81,41.88,324898.0,29.522,29.5643,29.4867,29.5361,324898.0
2015-07-17 09:30:00,41.9,41.9,41.52,41.77,357282.0,29.5502,29.5502,29.2822,29.4585,357282.0
2015-07-17 10:00:00,41.78,41.8,41.7,41.75,288016.0,29.4656,29.4797,29.4092,29.4444,288016.0
2015-07-17 10:30:00,41.74,41.75,41.57,41.59,134216.0,29.4374,29.4444,29.3175,29.3316,134216.0
2015-07-17 11:00:00,41.6,41.71,41.59,41.69,191092.0,29.3386,29.4162,29.3316,29.4021,191092.0
2015-07-17 11:30:00,41.7,41.7,41.57,41.57,107819.0,29.4092,29.4092,29.3175,29.3175,107819.0
2015-07-17 12:00:00,41.57,41.57,41.44,41.48,93495.0,29.3175,29.3175,29.2258,29.254,93495.0
2015-07-17 12:30:00,41.5,41.51,41.42,41.46,79220.0,29.2681,29.2752,29.2117,29.2399,79220.0
2015-07-17 13:00:00,41.45,41.56,41.41,41.41,146000.0,29.2329,29.3104,29.2046,29.2046,146000.0
2015-07-17 13:30:00,41.41,41.48,41.38,41.45,79686.0,29.2046,29.254,29.1835,29.2329,79686.0
2015-07-17 14:00:00,41.46,41.47,41.37,41.43,108511.0,29.2399,29.247,29.1764,29.2187,108511.0
2015-07-17 14:30:00,41.42,41.43,41.31,41.31,155123.0,29.2117,29.2187,29.1341,29.1341,155123.0
2015-07-17 15:00:00,41.3,41.44,41.3,41.42,141544.0,29.1271,29.2258,29.1271,29.2117,141544.0
2015-07-17 15:30:00,41.42,41.45,41.37,41.41,349902.0,29.2117,29.2329,29.1764,29.2046,349902.0
2015-07-20 09:30:00,41.38,41.47,41.09,41.16,113737.0,29.1835,29.247,28.979,29.0283,113737.0
2015-07-20 10:00:00,41.16,41.32,41.15,41.25,90659.0,29.0283,29.1412,29.0213,29.0918,90659.0
2015-07-20 10:30:00,41.25,41.26,41.12,41.14,135098.0,29.0918,29.0989,29.0001,29.0142,135098.0
2015-07-20 11:00:00,41.14,41.31,41.1,41.28,214080.0,29.0142,29.1341,28.986,29.113,214080.0
2015-07-20 11:30:00,41.29,41.35,41.26,41.29,118072.0,29.12,29.1623,29.0989,29.12,118072.0
2015-07-20 12:00:00,41.3,41.38,41.27,41.37,96613.0,29.1271,29.1835,29.1059,29.1764,96613.0
2015-07-20 12:30:00,41.38,41.39,41.27,41.33,86365.0,29.1835,29.1905,29.1059,29.1482,86365.0
2015-07-20 13:00:00,41.34,41.42,41.27,41.4,185302.0,29.1553,29.2117,29.1059,29.1976,185302.0
2015-07-20 13:30:00,41.4,41.42,41.27,41.27,151286.0,29.1976,29.2117,29.1059,29.1059,151286.0
2015-07-20 14:00:00,41.27,41.35,41.26,41.3,101185.0,29.1059,29.1623,29.0989,29.1271,101185.0
2015-07-20 14:30:00,41.31,41.41,41.28,41.4,194139.0,29.1341,29.2046,29.113,29.1976,194139.0
2015-07-20 15:00:00,41.4,41.46,41.34,41.39,226638.0,29.1976,29.2399,29.1553,29.1905,226638.0
2015-07-20 15:30:00,41.39,41.41,41.34,41.34,527336.0,29.1905,29.2046,29.1553,29.1553,527336.0
2015-07-21 09:30:00,41.23,41.32,41.0,41.02,150645.0,29.0777,29.1412,28.9155,28.9296,150645.0
2015-07-21 10:00:00,41.03,41.03,40.75,40.84,123281.0,28.9366,28.9366,28.7392,28.8026,123281.0
2015-07-21 10:30:00,40.84,40.89,40.75,40.86,100538.0,28.8026,28.8379,28.7392,28.8168,100538.0
2015-07-21 11:00:00,40.86,40.9,40.75,40.82,101146.0,28.8168,28.845,28.7392,28.7885,101146.0
2015-07-21 11:30:00,40.82,40.83,40.75,40.77,119467.0,28.7885,28.7956,28.7392,28.7533,119467.0
2015-07-21 12:00:00,40.78,40.78,40.61,40.64,115672.0,28.7603,28.7603,28.6404,28.6616,115672.0
2015-07-21 12:30:00,40.64,40.65,40.47,40.5,118931.0,28.6616,28.6686,28.5417,28.5629,118931.0
2015-07-21 13:00:00,40.5,40.51,40.39,40.39,107398.0,28.5629,28.5699,28.4853,28.4853,107398.0
2015-07-21 13:30:00,40.39,40.44,40.3,40.4,187215.0,28.4853,28.5205,28.4218,28.4923,187215.0
2015-07-21 14:00:00,40.4,40.42,40.34,40.4,128912.0,28.4923,28.5064,28.45,28.4923,128912.0
2015-07-21 14:30:00,40.4,40.45,40.29,40.33,123959.0,28.4923,28.5276,28.4148,28.443,123959.0
2015-07-21 15:00:00,40.34,40.46,40.32,40.45,179685.0,28.45,28.5347,28.4359,28.5276,179685.0
2015-07-21 15:30:00,40.45,40.51,40.44,40.48,703852.0,28.5276,28.5699,28.5205,28.5488,703852.0
2015-07-22 09:30:00,40.59,40.91,40.5,40.55,295595.0,28.6263,28.852,28.5629,28.5981,295595.0
2015-07-22 10:00:00,40.59,40.9,40.57,40.88,304688.0,28.6263,28.845,28.6122,28.8309,304688.0
2015-07-22 10:30:00,40.88,40.96,40.82,40.95,197162.0,28.8309,28.8873,28.7885,28.8802,197162.0
2015-07-22 11:00:00,40.94,40.97,40.81,40.96,147231.0,28.8732,28.8943,28.7815,28.8873,147231.0
2015-07-22 11:30:00,40.97,41.01,40.93,40.95,210625.0,28.8943,28.9225,28.8661,28.8802,210625.0
2015-07-22 12:00:00,40.95,40.98,40.91,40.94,168440.0,28.8802,28.9014,28.852,28.8732,168440.0
2015-07-22 12:30:00,40.95,40.97,40.81,40.85,178167.0,28.8802,28.8943,28.7815,28.8097,178167.0
2015-07-22 13:00:00,40.85,40.87,40.79,40.8,123876.0,28.8097,28.8238,28.7674,28.7744,123876.0
2015-07-22 13:30:00,40.8,40.85,40.7,40.71,141041.0,28.7744,28.8097,28.7039,28.711,141041.0
2015-07-22 14:00:00,40.71,40.77,40.7,40.76,141920.0,28.711,28.7533,28.7039,28.7462,141920.0
2015-07-22 14:30:00,40.77,40.85,40.75,40.85,141220.0,28.7533,28.8097,28.7392,28.8097,141220.0
2015-07-22 15:00:00,40.85,40.87,40.76,40.79,229779.0,28.8097,28.8238,28.7462,28.7674,229779.0
2015-07-22 15:30:00,40.79,40.79,40.67,40.75,545105.0,28.7674,28.7674,28.6828,28.7392,545105.0
2015-07-23 09:30:00,40.73,40.73,39.81,39.88,215456.0,28.7251,28.7251,28.0762,28.1256,215456.0
2015-07-23 10:00:00,39.88,39.88,39.7,39.78,188077.0,28.1256,28.1256,27.9987,28.0551,188077.0
2015-07-23 10:30:00,39.78,39.85,39.72,39.76,212802.0,28.0551,28.1044,28.0128,28.041,212802.0
2015-07-23 11:00:00,39.75,39.81,39.73,39.77,155128.0,28.0339,28.0762,28.0198,28.048,155128.0
2015-07-23 11:30:00,39.78,39.81,39.57,39.63,206057.0,28.0551,28.0762,27.907,27.9493,206057.0
2015-07-23 12:00:00,39.63,39.65,39.51,39.56,139462.0,27.9493,27.9634,27.8647,27.8999,139462.0
2015-07-23 12:30:00,39.55,39.63,39.5,39.51,125105.0,27.8929,27.9493,27.8576,27.8647,125105.0
2015-07-23 13:00:00,39.52,39.57,39.44,39.44,156482.0,27.8717,27.907,27.8153,27.8153,156482.0
2015-07-23 13:30:00,39.44,39.73,39.41,39.67,309140.0,27.8153,28.0198,27.7941,27.9775,309140.0
2015-07-23 14:00:00,39.68,39.7,39.56,39.58,144958.0,27.9846,27.9987,27.8999,27.914,144958.0
2015-07-23 14:30:00,39.57,39.6,39.49,39.52,137627.0,27.907,27.9281,27.8506,27.8717,137627.0
2015-07-23 15:00:00,39.53,39.62,39.48,39.61,298977.0,27.8788,27.9422,27.8435,27.9352,298977.0
2015-07-23 15:30:00,39.61,39.79,39.59,39.76,511948.0,27.9352,28.0621,27.9211,28.041,511948.0
2015-07-24 09:30:00,39.8,39.94,39.65,39.76,98455.0,28.0692,28.1679,27.9634,28.041,98455.0
2015-07-24 10:00:00,39.75,39.85,39.68,39.82,159250.0,28.0339,28.1044,27.9846,28.0833,159250.0
2015-07-24 10:30:00,39.82,39.83,39.72,39.82,92695.0,28.0833,28.0903,28.0128,28.0833,92695.0
2015-07-24 11:00:00,39.82,39.9,39.77,39.85,101568.0,28.0833,28.1397,28.048,28.1044,101568.0
2015-07-24 11:30:00,39.85,39.94,39.83,39.85,87750.0,28.1044,28.1679,28.0903,28.1044,87750.0
2015-07-24 12:00:00,39.84,39.88,39.83,39.87,84331.0,28.0974,28.1256,28.0903,28.1185,84331.0
2015-07-24 12:30:00,39.88,39.89,39.83,39.85,75740.0,28.1256,28.1327,28.0903,28.1044,75740.0
2015-07-24 13:00:00,39.85,39.94,39.84,39.93,172241.0,28.1044,28.1679,28.0974,28.1609,172241.0
2015-07-24 13:30:00,39.92,39.93,39.81,39.82,122682.0,28.1538,28.1609,28.0762,28.0833,122682.0
2015-07-24 14:00:00,39.82,39.85,39.78,39.84,91928.0,28.0833,28.1044,28.0551,28.0974,91928.0
2015-07-24 14:30:00,39.84,39.85,39.73,39.75,135655.0,28.0974,28.1044,28.0198,28.0339,135655.0
2015-07-24 15:00:00,39.76,39.85,39.75,39.78,222502.0,28.041,28.1044,28.0339,28.0551,222502.0
2015-07-24 15:30:00,39.79,39.8,39.69,39.79,515988.0,28.0621,28.0692,27.9916,28.0621,515988.0
2015-07-27 09:30:00,39.79,40.19,39.78,40.04,246862.0,28.0621,28.3442,28.0551,28.2384,246862.0
2015-07-27 10:00:00,40.04,40.3,40.02,40.26,174173.0,28.2384,28.4218,28.2243,28.3936,174173.0
2015-07-27 10:30:00,40.26,40.33,40.23,40.3,155149.0,28.3936,28.443,28.3724,28.4218,155149.0
2015-07-27 11:00:00,40.3,40.3,40.18,40.24,98411.0,28.4218,28.4218,28.3372,28.3795,98411.0
2015-07-27 11:30:00,40.25,40.31,40.19,40.28,132139.0,28.3865,28.4289,28.3442,28.4077,132139.0
2015-07-27 12:00:00,40.28,40.33,40.21,40.27,103151.0,28.4077,28.443,28.3583,28.4007,103151.0
2015-07-27 12:30:00,40.26,40.28,40.16,40.18,83211.0,28.3936,28.4077,28.3231,28.3372,83211.0
2015-07-27 13:00:00,40.18,40.27,40.16,40.21,84420.0,28.3372,28.4007,28.3231,28.3583,84420.0
2015-07-27 13:30:00,40.21,40.26,40.18,40.26,113594.0,28.3583,28.3936,28.3372,28.3936,113594.0
2015-07-27 14:00:00,40.26,40.29,40.22,40.29,63246.0,28.3936,28.4148,28.3654,28.4148,63246.0
2015-07-27 14:30:00,40.28,40.37,40.28,40.36,96224.0,28.4077,28.4712,28.4077,28.4641,96224.0
2015-07-27 15:00:00,40.37,40.37,40.16,40.2,120505.0,28.4712,28.4712,28.3231,28.3513,120505.0
2015-07-27 15:30:00,40.19,40.21,40.08,40.2,357398.0,28.3442,28.3583,28.2667,28.3513,357398.0
2015-07-28 09:30:00,40.19,40.45,40.02,40.23,221207.0,28.3442,28.5276,28.2243,28.3724,221207.0
2015-07-28 10:00:00,40.23,40.3,40.19,40.21,142751.0,28.3724,28.4218,28.3442,28.3583,142751.0
2015-07-28 10:30:00,40.22,40.27,40.06,40.08,243250.0,28.3654,28.4007,28.2525,28.2667,243250.0
2015-07-28 11:00:00,40.09,40.15,40.0,40.11,244102.0,28.2737,28.316,28.2102,28.2878,244102.0
2015-07-28 11:30:00,40.11,40.12,39.98,40.12,209810.0,28.2878,28.2949,28.1961,28.2949,209810.0
2015-07-28 12:00:00,40.12,40.16,40.06,40.06,152244.0,28.2949,28.3231,28.2525,28.2525,152244.0
2015-07-28 12:30:00,40.07,40.17,40.01,40.16,159174.0,28.2596,28.3301,28.2173,28.3231,159174.0
2015-07-28 13:00:00,40.17,40.24,40.15,40.22,89573.0,28.3301,28.3795,28.316,28.3654,89573.0
2015-07-28 13:30:00,40.22,40.25,40.13,40.16,107309.0,28.3654,28.3865,28.3019,28.3231,107309.0
2015-07-28 14:00:00,40.16,40.23,40.14,40.19,169669.0,28.3231,28.3724,28.309,28.3442,169669.0
2015-07-28 14:30:00,40.19,40.25,40.16,40.24,116406.0,28.3442,28.3865,28.3231,28.3795,116406.0
2015-07-28 15:00:00,40.24,40.3,40.23,40.25,168635.0,28.3795,28.4218,28.3724,28.3865,168635.0
2015-07-28 15:30:00,40.25,40.31,40.19,40.29,748087.0,28.3865,28.4289,28.3442,28.4148,748087.0
2015-07-29 09:30:00,40.21,40.31,39.95,40.3,202398.0,28.3583,28.4289,28.175,28.4218,202398.0
2015-07-29 10:00:00,40.28,40.36,40.17,40.21,244089.0,28.4077,28.4641,28.3301,28.3583,244089.0
2015-07-29 10:30:00,40.21,40.26,39.97,39.97,293796.0,28.3583,28.3936,28.1891,28.1891,293796.0
2015-07-29 11:00:00,39.98,40.08,39.95,40.07,149577.0,28.1961,28.2667,28.175,28.2596,149577.0
2015-07-29 11:30:00,40.08,40.16,40.02,40.12,88189.0,28.2667,28.3231,28.2243,28.2949,88189.0
2015-07-29 12:00:00,40.12,40.17,40.03,40.14,95918.0,28.2949,28.3301,28.2314,28.309,95918.0
2015-07-29 12:30:00,40.15,40.24,40.13,40.19,76862.0,28.316,28.3795,28.3019,28.3442,76862.0
2015-07-29 13:00:00,40.18,40.26,40.16,40.25,93159.0,28.3372,28.3936,28.3231,28.3865,93159.0
2015-07-29 13:30:00,40.25,40.38,40.22,40.34,116688.0,28.3865,28.4782,28.3654,28.45,116688.0
2015-07-29 14:00:00,40.33,40.51,40.3,40.43,168628.0,28.443,28.5699,28.4218,28.5135,168628.0
2015-07-29 14:30:00,40.43,40.59,40.4,40.58,134110.0,28.5135,28.6263,28.4923,28.6193,134110.0
2015-07-29 15:00:00,40.58,40.62,40.5,40.61,181641.0,28.6193,28.6475,28.5629,28.6404,181641.0
2015-07-29 15:30:00,40.62,40.72,40.56,40.68,669143.0,28.6475,28.718,28.6052,28.6898,669143.0
2015-07-30 09:30:00,40.47,41.02,40.39,40.96,143425.0,28.5417,28.9296,28.4853,28.8873,143425.0
2015-07-30 10:00:00,40.96,41.12,40.92,41.08,194710.0,28.8873,29.0001,28.8591,28.9719,194710.0
2015-07-30 10:30:00,41.09,41.11,40.85,41.02,234242.0,28.979,28.9931,28.8097,28.9296,234242.0
2015-07-30 11:00:00,41.01,41.2,40.98,41.18,172842.0,28.9225,29.0565,28.9014,29.0424,172842.0
2015-07-30 11:30:00,41.17,41.26,41.02,41.2,182640.0,29.0354,29.0989,28.9296,29.0565,182640.0
2015-07-30 12:00:00,41.21,41.26,41.16,41.16,156640.0,29.0636,29.0989,29.0283,29.0283,156640.0
2015-07-30 12:30:00,41.16,41.17,41.03,41.06,125990.0,29.0283,29.0354,28.9366,28.9578,125990.0
2015-07-30 13:00:00,41.05,41.16,41.05,41.16,156320.0,28.9508,29.0283,28.9508,29.0283,156320.0
2015-07-30 13:30:00,41.16,41.27,41.14,41.25,218043.0,29.0283,29.1059,29.0142,29.0918,218043.0
2015-07-30 14:00:00,41.25,41.26,41.18,41.22,155175.0,29.0918,29.0989,29.0424,29.0706,155175.0
2015-07-30 14:30:00,41.22,41.22,41.11,41.18,170509.0,29.0706,29.0706,28.9931,29.0424,170509.0
2015-07-30 15:00:00,41.18,41.27,41.15,41.27,235026.0,29.0424,29.1059,29.0213,29.1059,235026.0
2015-07-30 15:30:00,41.26,41.31,41.19,41.26,583533.0,29.0989,29.1341,29.0495,29.0989,583533.0
2015-07-31 09:30:00,41.43,41.87,41.04,41.59,480552.0,29.2187,29.5291,28.9437,29.3316,480552.0
2015-07-31 10:00:00,41.6,41.97,41.5,41.95,308692.0,29.3386,29.5996,29.2681,29.5855,308692.0
2015-07-31 10:30:00,41.94,42.12,41.92,42.1,200805.0,29.5784,29.7054,29.5643,29.6913,200805.0
2015-07-31 11:00:00,42.09,42.11,42.0,42.05,143640.0,29.6842,29.6983,29.6207,29.656,143640.0
2015-07-31 11:30:00,42.04,42.09,41.95,41.96,136814.0,29.649,29.6842,29.5855,29.5925,136814.0
2015-07-31 12:00:00,41.96,42.0,41.8,41.86,137667.0,29.5925,29.6207,29.4797,29.522,137667.0
2015-07-31 12:30:00,41.86,41.96,41.83,41.92,108637.0,29.522,29.5925,29.5009,29.5643,108637.0
2015-07-31 13:00:00,41.92,41.93,41.82,41.89,88942.0,29.5643,29.5714,29.4938,29.5432,88942.0
2015-07-31 13:30:00,41.88,41.93,41.85,41.91,144440.0,29.5361,29.5714,29.515,29.5573,144440.0
2015-07-31 14:00:00,41.91,41.93,41.86,41.91,128664.0,29.5573,29.5714,29.522,29.5573,128664.0
2015-07-31 14:30:00,41.91,41.95,41.91,41.94,133398.0,29.5573,29.5855,29.5573,29.5784,133398.0
2015-07-31 15:00:00,41.94,41.95,41.88,41.88,187544.0,29.5784,29.5855,29.5361,29.5361,187544.0
2015-07-31 15:30:00,41.88,41.9,41.62,41.67,950585.0,29.5361,29.5502,29.3527,29.388,950585.0
2015-08-03 09:30:00,41.83,41.97,41.67,41.91,222886.0,29.5009,29.5996,29.388,29.5573,222886.0
2015-08-03 10:00:00,41.91,41.97,41.75,41.76,198413.0,29.5573,29.5996,29.4444,29.4515,198413.0
2015-08-03 10:30:00,41.75,41.8,41.64,41.68,196757.0,29.4444,29.4797,29.3669,29.3951,196757.0
2015-08-03 11:00:00,41.68,41.7,41.57,41.66,139457.0,29.3951,29.4092,29.3175,29.381,139457.0
2015-08-03 11:30:00,41.67,41.71,41.55,41.56,142140.0,29.388,29.4162,29.3034,29.3104,142140.0
2015-08-03 12:00:00,41.56,41.63,41.52,41.54,119134.0,29.3104,29.3598,29.2822,29.2963,119134.0
2015-08-03 12:30:00,41.53,41.6,41.47,41.58,133260.0,29.2893,29.3386,29.247,29.3245,133260.0
2015-08-03 13:00:00,41.57,41.65,41.52,41.62,92543.0,29.3175,29.3739,29.2822,29.3527,92543.0
2015-08-03 13:30:00,41.62,41.63,41.49,41.52,138534.0,29.3527,29.3598,29.2611,29.2822,138534.0
2015-08-03 14:00:00,41.51,41.52,41.46,41.47,100944.0,29.2752,29.2822,29.2399,29.247,100944.0
2015-08-03 14:30:00,41.48,41.49,41.39,41.49,136409.0,29.254,29.2611,29.1905,29.2611,136409.0
2015-08-03 15:00:00,41.49,41.54,41.47,41.54,130095.0,29.2611,29.2963,29.247,29.2963,130095.0
2015-08-03 15:30:00,41.54,41.62,41.52,41.61,408554.0,29.2963,29.3527,29.2822,29.3457,408554.0
2015-08-04 09:30:00,41.51,41.51,41.2,41.2,125386.0,29.2752,29.2752,29.0565,29.0565,125386.0
2015-08-04 10:00:00,41.19,41.22,40.98,41.05,154885.0,29.0495,29.0706,28.9014,28.9508,154885.0
2015-08-04 10:30:00,41.05,41.2,41.04,41.18,158962.0,28.9508,29.0565,28.9437,29.0424,158962.0
2015-08-04 11:00:00,41.18,41.19,41.06,41.08,155746.0,29.0424,29.0495,28.9578,28.9719,155746.0
2015-08-04 11:30:00,41.09,41.15,41.04,41.11,107949.0,28.979,29.0213,28.9437,28.9931,107949.0
2015-08-04 12:00:00,41.1,41.18,41.1,41.15,107327.0,28.986,29.0424,28.986,29.0213,107327.0
2015-08-04 12:30:00,41.15,41.19,41.09,41.12,103631.0,29.0213,29.0495,28.979,29.0001,103631.0
2015-08-04 13:00:00,41.1,41.12,41.05,41.05,125950.0,28.986,29.0001,28.9508,28.9508,125950.0
2015-08-04 13:30:00,41.06,41.07,40.92,40.93,164227.0,28.9578,28.9649,28.8591,28.8661,164227.0
2015-08-04 14:00:00,40.92,40.94,40.71,40.76,127481.0,28.8591,28.8732,28.711,28.7462,127481.0
2015-08-04 14:30:00,40.75,40.79,40.71,40.77,156732.0,28.7392,28.7674,28.711,28.7533,156732.0
2015-08-04 15:00:00,40.77,40.78,40.65,40.65,170169.0,28.7533,28.7603,28.6686,28.6686,170169.0
2015-08-04 15:30:00,40.66,40.7,40.57,40.62,473420.0,28.6757,28.7039,28.6122,28.6475,473420.0
2015-08-05 09:30:00,40.87,41.1,40.81,40.93,213678.0,28.8238,28.986,28.7815,28.8661,213678.0
2015-08-05 10:00:00,40.91,40.99,40.75,40.99,309549.0,28.852,28.9084,28.7392,28.9084,309549.0
2015-08-05 10:30:00,40.99,41.05,40.92,41.05,225036.0,28.9084,28.9508,28.8591,28.9508,225036.0
2015-08-05 11:00:00,41.04,41.26,41.04,41.22,187368.0,28.9437,29.0989,28.9437,29.0706,187368.0
2015-08-05 11:30:00,41.23,41.26,41.14,41.17,165844.0,29.0777,29.0989,29.0142,29.0354,165844.0
2015-08-05 12:00:00,41.16,41.2,41.13,41.19,104960.0,29.0283,29.0565,29.0072,29.0495,104960.0
2015-08-05 12:30:00,41.2,41.21,41.1,41.2,143354.0,29.0565,29.0636,28.986,29.0565,143354.0
2015-08-05 13:00:00,41.2,41.21,41.15,41.19,117786.0,29.0565,29.0636,29.0213,29.0495,117786.0
2015-08-05 13:30:00,41.2,41.21,41.14,41.2,119659.0,29.0565,29.0636,29.0142,29.0565,119659.0
2015-08-05 14:00:00,41.2,41.27,41.19,41.26,141219.0,29.0565,29.1059,29.0495,29.0989,141219.0
2015-08-05 14:30:00,41.26,41.27,41.19,41.22,156247.0,29.0989,29.1059,29.0495,29.0706,156247.0
2015-08-05 15:00:00,41.22,41.29,41.14,41.14,218853.0,29.0706,29.12,29.0142,29.0142,218853.0
2015-08-05 15:30:00,41.14,41.2,41.13,41.18,898003.0,29.0142,29.0565,29.0072,29.0424,898003.0
2015-08-06 09:30:00,41.15,41.27,40.9,41.03,220475.0,29.0213,29.1059,28.845,28.9366,220475.0
2015-08-06 10:00:00,41.04,41.05,40.79,40.79,285680.0,28.9437,28.9508,28.7674,28.7674,285680.0
2015-08-06 10:30:00,40.78,40.83,40.72,40.76,190698.0,28.7603,28.7956,28.718,28.7462,190698.0
2015-08-06 11:00:00,40.76,40.96,40.74,40.89,358524.0,28.7462,28.8873,28.7321,28.8379,358524.0
2015-08-06 11:30:00,40.89,41.18,40.86,41.14,211620.0,28.8379,29.0424,28.8168,29.0142,211620.0
2015-08-06 12:00:00,41.15,41.18,41.08,41.11,140741.0,29.0213,29.0424,28.9719,28.9931,140741.0
2015-08-06 12:30:00,41.11,41.12,41.05,41.1,119332.0,28.9931,29.0001,28.9508,28.986,119332.0
2015-08-06 13:00:00,41.1,41.29,41.08,41.26,163564.0,28.986,29.12,28.9719,29.0989,163564.0
2015-08-06 13:30:00,41.27,41.33,41.19,41.32,209867.0,29.1059,29.1482,29.0495,29.1412,209867.0
2015-08-06 14:00:00,41.32,41.38,41.28,41.37,158708.0,29.1412,29.1835,29.113,29.1764,158708.0
2015-08-06 14:30:00,41.38,41.46,41.37,41.37,136223.0,29.1835,29.2399,29.1764,29.1764,136223.0
2015-08-06 15:00:00,41.37,41.55,41.35,41.53,334055.0,29.1764,29.3034,29.1623,29.2893,334055.0
2015-08-06 15:30:00,41.53,41.65,41.52,41.6,707619.0,29.2893,29.3739,29.2822,29.3386,707619.0
2015-08-07 09:30:00,41.52,41.81,41.28,41.5,138526.0,29.2822,29.4867,29.113,29.2681,138526.0
2015-08-07 10:00:00,41.5,41.63,41.39,41.59,103841.0,29.2681,29.3598,29.1905,29.3316,103841.0
2015-08-07 10:30:00,41.59,41.83,41.58,41.8,144650.0,29.3316,29.5009,29.3245,29.4797,144650.0
2015-08-07 11:00:00,41.8,41.97,41.77,41.96,137125.0,29.4797,29.5996,29.4585,29.5925,137125.0
2015-08-07 11:30:00,41.96,42.11,41.92,42.08,202554.0,29.5925,29.6983,29.5643,29.6772,202554.0
2015-08-07 12:00:00,42.09,42.29,42.05,42.25,123282.0,29.6842,29.8253,29.656,29.7971,123282.0
2015-08-07 12:30:00,42.24,42.39,42.23,42.34,154116.0,29.79,29.8958,29.783,29.8605,154116.0
2015-08-07 13:00:00,42.34,42.47,42.29,42.46,230702.0,29.8605,29.9522,29.8253,29.9452,230702.0
2015-08-07 13:30:00,42.46,42.48,42.4,42.45,215554.0,29.9452,29.9593,29.9028,29.9381,215554.0
2015-08-07 14:00:00,42.45,42.48,42.4,42.43,128231.0,29.9381,29.9593,29.9028,29.924,128231.0
2015-08-07 14:30:00,42.44,42.51,42.4,42.41,271299.0,29.9311,29.9804,29.9028,29.9099,271299.0
2015-08-07 15:00:00,42.41,42.43,42.29,42.4,244882.0,29.9099,29.924,29.8253,29.9028,244882.0
2015-08-07 15:30:00,42.41,42.46,42.36,42.44,743551.0,29.9099,29.9452,29.8746,29.9311,743551.0
2015-08-10 09:30:00,42.39,42.49,42.19,42.46,388922.0,29.8958,29.9663,29.7547,29.9452,388922.0
2015-08-10 10:00:00,42.45,42.49,42.18,42.18,206190.0,29.9381,29.9663,29.7477,29.7477,206190.0
2015-08-10 10:30:00,42.19,42.36,42.18,42.28,104141.0,29.7547,29.8746,29.7477,29.8182,104141.0
2015-08-10 11:00:00,42.28,42.34,42.17,42.25,173141.0,29.8182,29.8605,29.7406,29.7971,173141.0
2015-08-10 11:30:00,42.26,42.26,42.16,42.24,137048.0,29.8041,29.8041,29.7336,29.79,137048.0
2015-08-10 12:00:00,42.24,42.24,42.15,42.17,96683.0,29.79,29.79,29.7265,29.7406,96683.0
2015-08-10 12:30:00,42.17,42.17,42.04,42.09,95146.0,29.7406,29.7406,29.649,29.6842,95146.0
2015-08-10 13:00:00,42.09,42.12,42.02,42.02,85526.0,29.6842,29.7054,29.6348,29.6348,85526.0
2015-08-10 13:30:00,42.02,42.03,41.78,41.78,217131.0,29.6348,29.6419,29.4656,29.4656,217131.0
2015-08-10 14:00:00,41.78,41.84,41.73,41.8,142382.0,29.4656,29.5079,29.4303,29.4797,142382.0
2015-08-10 14:30:00,41.78,41.92,41.78,41.9,80214.0,29.4656,29.5643,29.4656,29.5502,80214.0
2015-08-10 15:00:00,41.9,41.94,41.85,41.93,131702.0,29.5502,29.5784,29.515,29.5714,131702.0
2015-08-10 15:30:00,41.94,41.98,41.88,41.92,420781.0,29.5784,29.6066,29.5361,29.5643,420781.0
2015-08-11 09:30:00,41.91,42.46,41.86,42.2,446495.0,29.5573,29.9452,29.522,29.7618,446495.0
2015-08-11 10:00:00,42.2,42.71,42.12,42.7,282343.0,29.7618,30.1215,29.7054,30.1144,282343.0
2015-08-11 10:30:00,42.69,42.77,42.44,42.47,308832.0,30.1074,30.1638,29.9311,29.9522,308832.0
2015-08-11 11:00:00,42.48,42.55,42.3,42.54,147894.0,29.9593,30.0086,29.8323,30.0016,147894.0
2015-08-11 11:30:00,42.55,42.79,42.52,42.71,259332.0,30.0086,30.1779,29.9875,30.1215,259332.0
2015-08-11 12:00:00,42.72,42.73,42.59,42.66,204503.0,30.1285,30.1356,30.0368,30.0862,204503.0
2015-08-11 12:30:00,42.67,42.71,42.61,42.62,120302.0,30.0933,30.1215,30.051,30.058,120302.0
2015-08-11 13:00:00,42.62,42.66,42.49,42.54,301358.0,30.058,30.0862,29.9663,30.0016,301358.0
2015-08-11 13:30:00,42.54,42.55,42.39,42.45,178971.0,30.0016,30.0086,29.8958,29.9381,178971.0
2015-08-11 14:00:00,42.44,42.5,42.34,42.35,146054.0,29.9311,29.9734,29.8605,29.8676,146054.0
2015-08-11 14:30:00,42.35,42.41,42.3,42.3,220460.0,29.8676,29.9099,29.8323,29.8323,220460.0
2015-08-11 15:00:00,42.3,42.4,42.29,42.34,238112.0,29.8323,29.9028,29.8253,29.8605,238112.0
2015-08-11 15:30:00,42.34,42.48,42.33,42.46,534382.0,29.8605,29.9593,29.8535,29.9452,534382.0
2015-08-12 09:30:00,42.35,42.87,42.25,42.84,249443.0,29.8676,30.2343,29.7971,30.2132,249443.0
2015-08-12 10:00:00,42.84,43.1,42.79,43.07,259310.0,30.2132,30.3965,30.1779,30.3754,259310.0
2015-08-12 10:30:00,43.07,43.1,42.88,42.9,229885.0,30.3754,30.3965,30.2414,30.2555,229885.0
2015-08-12 11:00:00,42.91,43.0,42.71,42.75,152806.0,30.2625,30.326,30.1215,30.1497,152806.0
2015-08-12 11:30:00,42.75,42.78,42.65,42.72,252971.0,30.1497,30.1708,30.0792,30.1285,252971.0
2015-08-12 12:00:00,42.72,42.73,42.63,42.67,170905.0,30.1285,30.1356,30.0651,30.0933,170905.0
2015-08-12 12:30:00,42.67,42.68,42.63,42.65,198585.0,30.0933,30.1003,30.0651,30.0792,198585.0
2015-08-12 13:00:00,42.66,42.7,42.58,42.59,452878.0,30.0862,30.1144,30.0298,30.0368,452878.0
2015-08-12 13:30:00,42.59,42.59,42.43,42.43,378056.0,30.0368,30.0368,29.924,29.924,378056.0
2015-08-12 14:00:00,42.43,42.72,42.38,42.47,378180.0,29.924,30.1285,29.8887,29.9522,378180.0
2015-08-12 14:30:00,42.46,42.58,42.45,42.51,254968.0,29.9452,30.0298,29.9381,29.9804,254968.0
2015-08-12 15:00:00,42.51,42.54,42.44,42.51,704262.0,29.9804,30.0016,29.9311,29.9804,704262.0
2015-08-12 15:30:00,42.51,42.56,42.45,42.49,1080836.0,29.9804,30.0157,29.9381,29.9663,1080836.0
2015-08-13 09:30:00,42.3,42.3,41.8,41.93,464546.0,29.8323,29.8323,29.4797,29.5714,464546.0
2015-08-13 10:00:00,41.93,42.11,41.93,42.05,286956.0,29.5714,29.6983,29.5714,29.656,286956.0
2015-08-13 10:30:00,42.05,42.13,42.0,42.1,220616.0,29.656,29.7124,29.6207,29.6913,220616.0
2015-08-13 11:00:00,42.1,42.12,41.91,41.93,397531.0,29.6913,29.7054,29.5573,29.5714,397531.0
2015-08-13 11:30:00,41.92,41.94,41.86,41.92,307721.0,29.5643,29.5784,29.522,29.5643,307721.0
2015-08-13 12:00:00,41.92,42.06,41.91,41.95,265604.0,29.5643,29.6631,29.5573,29.5855,265604.0
2015-08-13 12:30:00,41.95,42.1,41.94,42.1,224185.0,29.5855,29.6913,29.5784,29.6913,224185.0
2015-08-13 13:00:00,42.1,42.36,42.09,42.34,138518.0,29.6913,29.8746,29.6842,29.8605,138518.0
2015-08-13 13:30:00,42.34,42.35,42.27,42.27,221259.0,29.8605,29.8676,29.8112,29.8112,221259.0
2015-08-13 14:00:00,42.28,42.41,42.27,42.38,165596.0,29.8182,29.9099,29.8112,29.8887,165596.0
2015-08-13 14:30:00,42.37,42.53,42.36,42.42,183522.0,29.8817,29.9945,29.8746,29.917,183522.0
2015-08-13 15:00:00,42.43,42.44,42.36,42.37,219488.0,29.924,29.9311,29.8746,29.8817,219488.0
2015-08-13 15:30:00,42.37,42.37,42.25,42.31,548715.0,29.8817,29.8817,29.7971,29.8394,548715.0
2015-08-14 09:30:00,42.27,42.56,42.15,42.56,187357.0,29.8112,30.0157,29.7265,30.0157,187357.0
2015-08-14 10:00:00,42.56,42.63,42.48,42.52,110363.0,30.0157,30.0651,29.9593,29.9875,110363.0
2015-08-14 10:30:00,42.53,42.75,42.52,42.62,103547.0,29.9945,30.1497,29.9875,30.058,103547.0
2015-08-14 11:00:00,42.62,42.65,42.53,42.64,121665.0,30.058,30.0792,29.9945,30.0721,121665.0
2015-08-14 11:30:00,42.63,42.64,42.52,42.54,109580.0,30.0651,30.0721,29.9875,30.0016,109580.0
2015-08-14 12:00:00,42.54,42.65,42.53,42.63,94772.0,30.0016,30.0792,29.9945,30.0651,94772.0
2015-08-14 12:30:00,42.63,42.66,42.6,42.61,68241.0,30.0651,30.0862,30.0439,30.051,68241.0
2015-08-14 13:00:00,42.62,42.71,42.61,42.68,65364.0,30.058,30.1215,30.051,30.1003,65364.0
2015-08-14 13:30:00,42.68,42.74,42.65,42.72,61209.0,30.1003,30.1426,30.0792,30.1285,61209.0
2015-08-14 14:00:00,42.72,42.79,42.66,42.74,162185.0,30.1285,30.1779,30.0862,30.1426,162185.0
2015-08-14 14:30:00,42.73,42.79,42.72,42.78,122104.0,30.1356,30.1779,30.1285,30.1708,122104.0
2015-08-14 15:00:00,42.78,42.87,42.76,42.84,233935.0,30.1708,30.2343,30.1567,30.2132,233935.0
2015-08-14 15:30:00,42.84,42.94,42.79,42.9,302103.0,30.2132,30.2837,30.1779,30.2555,302103.0
2015-08-17 09:30:00,42.85,43.07,42.77,43.04,310479.0,30.2202,30.3754,30.1638,30.3542,310479.0
2015-08-17 10:00:00,43.03,43.06,42.9,43.01,198716.0,30.3472,30.3683,30.2555,30.3331,198716.0
2015-08-17 10:30:00,43.02,43.06,42.99,43.04,305043.0,30.3401,30.3683,30.3189,30.3542,305043.0
2015-08-17 11:00:00,43.05,43.34,43.03,43.19,217969.0,30.3613,30.5658,30.3472,30.46,217969.0
2015-08-17 11:30:00,43.19,43.3,43.16,43.21,142796.0,30.46,30.5376,30.4388,30.4741,142796.0
2015-08-17 12:00:00,43.22,43.34,43.19,43.21,144976.0,30.4812,30.5658,30.46,30.4741,144976.0
2015-08-17 12:30:00,43.21,43.27,43.19,43.27,62826.0,30.4741,30.5164,30.46,30.5164,62826.0
2015-08-17 13:00:00,43.26,43.35,43.22,43.31,75314.0,30.5094,30.5728,30.4812,30.5446,75314.0
2015-08-17 13:30:00,43.31,43.31,43.15,43.16,115760.0,30.5446,30.5446,30.4318,30.4388,115760.0
2015-08-17 14:00:00,43.16,43.18,43.1,43.14,113865.0,30.4388,30.4529,30.3965,30.4247,113865.0
2015-08-17 14:30:00,43.14,43.23,43.12,43.16,76023.0,30.4247,30.4882,30.4106,30.4388,76023.0
2015-08-17 15:00:00,43.16,43.17,43.1,43.1,126207.0,30.4388,30.4459,30.3965,30.3965,126207.0
2015-08-17 15:30:00,43.1,43.15,43.07,43.15,318116.0,30.3965,30.4318,30.3754,30.4318,318116.0
2015-08-18 09:30:00,43.0,43.07,42.77,42.78,153252.0,30.326,30.3754,30.1638,30.1708,153252.0
2015-08-18 10:00:00,42.77,42.88,42.77,42.88,116504.0,30.1638,30.2414,30.1638,30.2414,116504.0
2015-08-18 10:30:00,42.88,42.94,42.81,42.87,89113.0,30.2414,30.2837,30.192,30.2343,89113.0
2015-08-18 11:00:00,42.87,42.9,42.74,42.81,130429.0,30.2343,30.2555,30.1426,30.192,130429.0
2015-08-18 11:30:00,42.79,42.8,42.72,42.76,95808.0,30.1779,30.1849,30.1285,30.1567,95808.0
2015-08-18 12:00:00,42.76,42.79,42.71,42.77,49467.0,30.1567,30.1779,30.1215,30.1638,49467.0
2015-08-18 12:30:00,42.77,42.79,42.7,42.76,158418.0,30.1638,30.1779,30.1144,30.1567,158418.0
2015-08-18 13:00:00,42.76,42.79,42.74,42.79,104073.0,30.1567,30.1779,30.1426,30.1779,104073.0
2015-08-18 13:30:00,42.79,42.85,42.79,42.82,67402.0,30.1779,30.2202,30.1779,30.1991,67402.0
2015-08-18 14:00:00,42.83,42.89,42.79,42.83,109215.0,30.2061,30.2484,30.1779,30.2061,109215.0
2015-08-18 14:30:00,42.84,42.89,42.82,42.86,137803.0,30.2132,30.2484,30.1991,30.2273,137803.0
2015-08-18 15:00:00,42.86,42.92,42.84,42.88,118115.0,30.2273,30.2696,30.2132,30.2414,118115.0
2015-08-18 15:30:00,42.89,43.05,42.87,43.04,514926.0,30.2484,30.3613,30.2343,30.3542,514926.0
2015-08-19 09:30:00,42.87,43.1,42.61,43.04,139161.0,30.2343,30.3965,30.051,30.3542,139161.0
2015-08-19 10:00:00,43.04,43.12,42.99,43.09,114459.0,30.3542,30.4106,30.3189,30.3895,114459.0
2015-08-19 10:30:00,43.09,43.09,42.92,43.06,181469.0,30.3895,30.3895,30.2696,30.3683,181469.0
2015-08-19 11:00:00,43.06,43.11,43.03,43.04,229823.0,30.3683,30.4036,30.3472,30.3542,229823.0
2015-08-19 11:30:00,43.04,43.22,43.01,43.21,106772.0,30.3542,30.4812,30.3331,30.4741,106772.0
2015-08-19 12:00:00,43.22,43.31,43.16,43.31,160833.0,30.4812,30.5446,30.4388,30.5446,160833.0
2015-08-19 12:30:00,43.31,43.49,43.28,43.45,157801.0,30.5446,30.6716,30.5235,30.6434,157801.0
2015-08-19 13:00:00,43.45,43.47,43.33,43.33,90142.0,30.6434,30.6575,30.5587,30.5587,90142.0
2015-08-19 13:30:00,43.32,43.41,43.21,43.39,136166.0,30.5517,30.6152,30.4741,30.6011,136166.0
2015-08-19 14:00:00,43.4,43.67,43.4,43.6,108202.0,30.6081,30.7985,30.6081,30.7492,108202.0
2015-08-19 14:30:00,43.6,43.6,43.42,43.45,93967.0,30.7492,30.7492,30.6222,30.6434,93967.0
2015-08-19 15:00:00,43.45,43.56,43.42,43.54,157284.0,30.6434,30.7209,30.6222,30.7068,157284.0
2015-08-19 15:30:00,43.54,43.58,43.41,43.5,303789.0,30.7068,30.735,30.6152,30.6786,303789.0
2015-08-20 09:30:00,43.16,43.36,42.9,43.33,216051.0,30.4388,30.5799,30.2555,30.5587,216051.0
2015-08-20 10:00:00,43.33,43.61,43.27,43.59,238661.0,30.5587,30.7562,30.5164,30.7421,238661.0
2015-08-20 10:30:00,43.6,43.89,43.5,43.65,223355.0,30.7492,30.9537,30.6786,30.7844,223355.0
2015-08-20 11:00:00,43.65,43.74,43.53,43.7,99089.0,30.7844,30.8479,30.6998,30.8197,99089.0
2015-08-20 11:30:00,43.7,43.81,43.63,43.72,81385.0,30.8197,30.8973,30.7703,30.8338,81385.0
2015-08-20 12:00:00,43.71,43.8,43.67,43.67,95065.0,30.8267,30.8902,30.7985,30.7985,95065.0
2015-08-20 12:30:00,43.66,43.8,43.66,43.77,321979.0,30.7915,30.8902,30.7915,30.869,321979.0
2015-08-20 13:00:00,43.77,43.91,43.76,43.84,192650.0,30.869,30.9678,30.862,30.9184,192650.0
2015-08-20 13:30:00,43.84,43.85,43.7,43.74,335208.0,30.9184,30.9255,30.8197,30.8479,335208.0
2015-08-20 14:00:00,43.75,43.75,43.58,43.62,114341.0,30.8549,30.8549,30.735,30.7633,114341.0
2015-08-20 14:30:00,43.62,43.62,43.45,43.46,166935.0,30.7633,30.7633,30.6434,30.6504,166935.0
2015-08-20 15:00:00,43.47,43.47,43.35,43.41,235060.0,30.6575,30.6575,30.5728,30.6152,235060.0
2015-08-20 15:30:00,43.41,43.44,43.17,43.2,467984.0,30.6152,30.6363,30.4459,30.4671,467984.0
2015-08-21 09:30:00,42.96,43.18,42.71,42.75,273452.0,30.2978,30.4529,30.1215,30.1497,273452.0
2015-08-21 10:00:00,42.75,42.85,42.59,42.77,219364.0,30.1497,30.2202,30.0368,30.1638,219364.0
2015-08-21 10:30:00,42.75,42.83,42.62,42.66,229255.0,30.1497,30.2061,30.058,30.0862,229255.0
2015-08-21 11:00:00,42.66,42.75,42.59,42.65,248982.0,30.0862,30.1497,30.0368,30.0792,248982.0
2015-08-21 11:30:00,42.64,42.76,42.55,42.75,324130.0,30.0721,30.1567,30.0086,30.1497,324130.0
2015-08-21 12:00:00,42.74,42.75,42.54,42.55,204322.0,30.1426,30.1497,30.0016,30.0086,204322.0
2015-08-21 12:30:00,42.55,42.56,42.43,42.52,146632.0,30.0086,30.0157,29.924,29.9875,146632.0
2015-08-21 13:00:00,42.52,42.54,42.42,42.53,113774.0,29.9875,30.0016,29.917,29.9945,113774.0
2015-08-21 13:30:00,42.53,42.75,42.52,42.74,316327.0,29.9945,30.1497,29.9875,30.1426,316327.0
2015-08-21 14:00:00,42.74,42.74,42.64,42.65,196939.0,30.1426,30.1426,30.0721,30.0792,196939.0
2015-08-21 14:30:00,42.64,42.66,42.43,42.43,233062.0,30.0721,30.0862,29.924,29.924,233062.0
2015-08-21 15:00:00,42.44,42.44,42.23,42.31,428247.0,29.9311,29.9311,29.783,29.8394,428247.0
2015-08-21 15:30:00,42.3,42.3,42.02,42.05,1075849.0,29.8323,29.8323,29.6348,29.656,1075849.0
2015-08-24 09:30:00,41.0,41.54,40.65,41.07,575426.0,28.9155,29.2963,28.6686,28.9649,575426.0
2015-08-24 10:00:00,41.09,41.53,40.91,41.16,630016.0,28.979,29.2893,28.852,29.0283,630016.0
2015-08-24 10:30:00,41.15,41.7,41.04,41.62,500090.0,29.0213,29.4092,28.9437,29.3527,500090.0
2015-08-24 11:00:00,41.65,41.67,41.2,41.3,428028.0,29.3739,29.388,29.0565,29.1271,428028.0
2015-08-24 11:30:00,41.3,41.83,41.3,41.65,382184.0,29.1271,29.5009,29.1271,29.3739,382184.0
2015-08-24 12:00:00,41.65,41.74,41.45,41.68,227238.0,29.3739,29.4374,29.2329,29.3951,227238.0
2015-08-24 12:30:00,41.67,41.74,41.58,41.68,255616.0,29.388,29.4374,29.3245,29.3951,255616.0
2015-08-24 13:00:00,41.67,41.83,41.56,41.65,218300.0,29.388,29.5009,29.3104,29.3739,218300.0
2015-08-24 13:30:00,41.64,41.64,41.29,41.31,222201.0,29.3669,29.3669,29.12,29.1341,222201.0
2015-08-24 14:00:00,41.31,41.35,41.11,41.27,248921.0,29.1341,29.1623,28.9931,29.1059,248921.0
2015-08-24 14:30:00,41.27,41.4,40.6,40.65,411300.0,29.1059,29.1976,28.6334,28.6686,411300.0
2015-08-24 15:00:00,40.64,40.91,40.43,40.45,494044.0,28.6616,28.852,28.5135,28.5276,494044.0
2015-08-24 15:30:00,40.45,41.12,40.38,40.66,882293.0,28.5276,29.0001,28.4782,28.6757,882293.0
2015-08-25 09:30:00,41.42,41.9,40.96,41.23,486038.0,29.2117,29.5502,28.8873,29.0777,486038.0
2015-08-25 10:00:00,41.23,41.32,40.97,41.01,322049.0,29.0777,29.1412,28.8943,28.9225,322049.0
2015-08-25 10:30:00,41.0,41.05,40.87,40.99,286623.0,28.9155,28.9508,28.8238,28.9084,286623.0
2015-08-25 11:00:00,40.99,41.12,40.79,40.86,326059.0,28.9084,29.0001,28.7674,28.8168,326059.0
2015-08-25 11:30:00,40.87,40.93,40.65,40.8,277187.0,28.8238,28.8661,28.6686,28.7744,277187.0
2015-08-25 12:00:00,40.8,40.84,40.63,40.65,216996.0,28.7744,28.8026,28.6545,28.6686,216996.0
2015-08-25 12:30:00,40.65,40.72,40.63,40.65,182747.0,28.6686,28.718,28.6545,28.6686,182747.0
2015-08-25 13:00:00,40.65,40.7,40.43,40.44,212458.0,28.6686,28.7039,28.5135,28.5205,212458.0
2015-08-25 13:30:00,40.43,40.48,40.39,40.41,225437.0,28.5135,28.5488,28.4853,28.4994,225437.0
2015-08-25 14:00:00,40.41,40.5,40.36,40.47,271939.0,28.4994,28.5629,28.4641,28.5417,271939.0
2015-08-25 14:30:00,40.47,40.75,40.4,40.72,284372.0,28.5417,28.7392,28.4923,28.718,284372.0
2015-08-25 15:00:00,40.72,40.79,40.25,40.27,519860.0,28.718,28.7674,28.3865,28.4007,519860.0
2015-08-25 15:30:00,40.27,40.3,39.69,39.77,1384466.0,28.4007,28.4218,27.9916,28.048,1384466.0
2015-08-26 09:30:00,40.24,40.45,40.0,40.09,273046.0,28.3795,28.5276,28.2102,28.2737,273046.0
2015-08-26 10:00:00,40.09,40.12,39.71,39.83,183769.0,28.2737,28.2949,28.0057,28.0903,183769.0
2015-08-26 10:30:00,39.84,40.01,39.78,39.85,236212.0,28.0974,28.2173,28.0551,28.1044,236212.0
2015-08-26 11:00:00,39.85,40.03,39.78,39.9,795967.0,28.1044,28.2314,28.0551,28.1397,795967.0
2015-08-26 11:30:00,39.89,39.93,39.7,39.84,193712.0,28.1327,28.1609,27.9987,28.0974,193712.0
2015-08-26 12:00:00,39.83,39.88,39.74,39.77,155380.0,28.0903,28.1256,28.0269,28.048,155380.0
2015-08-26 12:30:00,39.77,39.79,39.57,39.79,311915.0,28.048,28.0621,27.907,28.0621,311915.0
2015-08-26 13:00:00,39.79,39.88,39.68,39.82,167281.0,28.0621,28.1256,27.9846,28.0833,167281.0
2015-08-26 13:30:00,39.81,39.91,39.73,39.89,155639.0,28.0762,28.1468,28.0198,28.1327,155639.0
2015-08-26 14:00:00,39.89,39.9,39.61,39.69,120837.0,28.1327,28.1397,27.9352,27.9916,120837.0
2015-08-26 14:30:00,39.69,39.94,39.67,39.88,183609.0,27.9916,28.1679,27.9775,28.1256,183609.0
2015-08-26 15:00:00,39.9,40.22,39.81,40.07,278220.0,28.1397,28.3654,28.0762,28.2596,278220.0
2015-08-26 15:30:00,40.07,40.39,40.06,40.28,935774.0,28.2596,28.4853,28.2525,28.4077,935774.0
2015-08-27 09:30:00,40.51,40.62,40.32,40.39,284230.0,28.5699,28.6475,28.4359,28.4853,284230.0
2015-08-27 10:00:00,40.38,40.54,40.34,40.53,152844.0,28.4782,28.5911,28.45,28.584,152844.0
2015-08-27 10:30:00,40.52,40.58,40.39,40.43,131804.0,28.577,28.6193,28.4853,28.5135,131804.0
2015-08-27 11:00:00,40.43,40.63,40.41,40.6,162517.0,28.5135,28.6545,28.4994,28.6334,162517.0
2015-08-27 11:30:00,40.61,40.75,40.56,40.72,124486.0,28.6404,28.7392,28.6052,28.718,124486.0
2015-08-27 12:00:00,40.73,40.8,40.69,40.75,107857.0,28.7251,28.7744,28.6969,28.7392,107857.0
2015-08-27 12:30:00,40.75,40.78,40.7,40.73,103938.0,28.7392,28.7603,28.7039,28.7251,103938.0
2015-08-27 13:00:00,40.73,40.78,40.69,40.74,84666.0,28.7251,28.7603,28.6969,28.7321,84666.0
2015-08-27 13:30:00,40.74,40.84,40.72,40.84,80943.0,28.7321,28.8026,28.718,28.8026,80943.0
2015-08-27 14:00:00,40.83,40.86,40.71,40.72,124306.0,28.7956,28.8168,28.711,28.718,124306.0
2015-08-27 14:30:00,40.74,40.76,40.37,40.39,178783.0,28.7321,28.7462,28.4712,28.4853,178783.0
2015-08-27 15:00:00,40.39,40.51,40.23,40.5,214162.0,28.4853,28.5699,28.3724,28.5629,214162.0
2015-08-27 15:30:00,40.51,40.95,40.46,40.94,522964.0,28.5699,28.8802,28.5347,28.8732,522964.0
2015-08-28 09:30:00,40.81,40.88,40.6,40.85,233710.0,28.7815,28.8309,28.6334,28.8097,233710.0
2015-08-28 10:00:00,40.85,40.86,40.46,40.52,307474.0,28.8097,28.8168,28.5347,28.577,307474.0
2015-08-28 10:30:00,40.53,40.63,40.28,40.3,169989.0,28.584,28.6545,28.4077,28.4218,169989.0
2015-08-28 11:00:00,40.3,40.48,40.28,40.48,203889.0,28.4218,28.5488,28.4077,28.5488,203889.0
2015-08-28 11:30:00,40.48,40.49,40.0,40.05,363217.0,28.5488,28.5558,28.2102,28.2455,363217.0
2015-08-28 12:00:00,40.05,40.08,39.91,39.92,156921.0,28.2455,28.2667,28.1468,28.1538,156921.0
2015-08-28 12:30:00,39.92,40.0,39.83,39.89,135756.0,28.1538,28.2102,28.0903,28.1327,135756.0
2015-08-28 13:00:00,39.9,39.99,39.85,39.86,145776.0,28.1397,28.2032,28.1044,28.1115,145776.0
2015-08-28 13:30:00,39.86,39.94,39.74,39.9,246551.0,28.1115,28.1679,28.0269,28.1397,246551.0
2015-08-28 14:00:00,39.9,40.0,39.9,39.96,132774.0,28.1397,28.2102,28.1397,28.182,132774.0
2015-08-28 14:30:00,39.96,40.2,39.93,40.18,236000.0,28.182,28.3513,28.1609,28.3372,236000.0
2015-08-28 15:00:00,40.19,40.34,40.17,40.29,290900.0,28.3442,28.45,28.3301,28.4148,290900.0
2015-08-28 15:30:00,40.28,40.54,40.1,40.52,664757.0,28.4077,28.5911,28.2808,28.577,664757.0
2015-08-31 09:30:00,40.36,40.49,40.07,40.08,125418.0,28.4641,28.5558,28.2596,28.2667,125418.0
2015-08-31 10:00:00,40.08,40.09,39.87,39.92,174146.0,28.2667,28.2737,28.1185,28.1538,174146.0
2015-08-31 10:30:00,39.93,39.96,39.78,39.81,264396.0,28.1609,28.182,28.0551,28.0762,264396.0
2015-08-31 11:00:00,39.81,39.84,39.64,39.68,189613.0,28.0762,28.0974,27.9563,27.9846,189613.0
2015-08-31 11:30:00,39.69,39.92,39.68,39.76,195717.0,27.9916,28.1538,27.9846,28.041,195717.0
2015-08-31 12:00:00,39.76,39.9,39.76,39.9,114797.0,28.041,28.1397,28.041,28.1397,114797.0
2015-08-31 12:30:00,39.91,39.97,39.85,39.89,147494.0,28.1468,28.1891,28.1044,28.1327,147494.0
2015-08-31 13:00:00,39.9,39.96,39.88,39.95,83124.0,28.1397,28.182,28.1256,28.175,83124.0
2015-08-31 13:30:00,39.95,40.11,39.9,40.1,145616.0,28.175,28.2878,28.1397,28.2808,145616.0
2015-08-31 14:00:00,40.1,40.2,40.05,40.17,191430.0,28.2808,28.3513,28.2455,28.3301,191430.0
2015-08-31 14:30:00,40.17,40.23,40.14,40.19,178853.0,28.3301,28.3724,28.309,28.3442,178853.0
2015-08-31 15:00:00,40.19,40.24,40.13,40.19,217357.0,28.3442,28.3795,28.3019,28.3442,217357.0
2015-08-31 15:30:00,40.18,40.35,40.17,40.24,902340.0,28.3372,28.4571,28.3301,28.3795,902340.0
2015-09-01 09:30:00,39.73,39.73,39.24,39.46,482588.0,28.0198,28.0198,27.6742,27.8294,482588.0
2015-09-01 10:00:00,39.45,39.9,39.32,39.9,366677.0,27.8223,28.1397,27.7307,28.1397,366677.0
2015-09-01 10:30:00,39.89,39.94,39.46,39.47,338487.0,28.1327,28.1679,27.8294,27.8364,338487.0
2015-09-01 11:00:00,39.48,39.58,39.4,39.46,263969.0,27.8435,27.914,27.7871,27.8294,263969.0
2015-09-01 11:30:00,39.45,39.52,39.43,39.46,121422.0,27.8223,27.8717,27.8082,27.8294,121422.0
2015-09-01 12:00:00,39.46,39.49,39.31,39.35,160872.0,27.8294,27.8506,27.7236,27.7518,160872.0
2015-09-01 12:30:00,39.34,39.34,39.09,39.12,318923.0,27.7448,27.7448,27.5685,27.5896,318923.0
2015-09-01 13:00:00,39.12,39.35,39.01,39.34,311047.0,27.5896,27.7518,27.512,27.7448,311047.0
2015-09-01 13:30:00,39.33,39.36,39.15,39.21,248554.0,27.7377,27.7589,27.6108,27.6531,248554.0
2015-09-01 14:00:00,39.22,39.33,39.18,39.27,183715.0,27.6601,27.7377,27.6319,27.6954,183715.0
2015-09-01 14:30:00,39.26,39.41,39.07,39.09,189793.0,27.6883,27.7941,27.5543,27.5685,189793.0
2015-09-01 15:00:00,39.09,39.15,38.96,38.96,471890.0,27.5685,27.6108,27.4768,27.4768,471890.0
2015-09-01 15:30:00,38.96,39.06,38.66,38.97,890150.0,27.4768,27.5473,27.2652,27.4838,890150.0
2015-09-02 09:30:00,39.32,39.42,38.82,38.85,256357.0,27.7307,27.8012,27.378,27.3992,256357.0
2015-09-02 10:00:00,38.87,38.97,38.59,38.6,337098.0,27.4133,27.4838,27.2158,27.2229,337098.0
2015-09-02 10:30:00,38.61,38.9,38.59,38.72,224392.0,27.2299,27.4345,27.2158,27.3075,224392.0
2015-09-02 11:00:00,38.72,38.76,38.63,38.66,223557.0,27.3075,27.3357,27.244,27.2652,223557.0
2015-09-02 11:30:00,38.66,38.72,38.61,38.68,254631.0,27.2652,27.3075,27.2299,27.2793,254631.0
2015-09-02 12:00:00,38.69,38.95,38.68,38.94,109906.0,27.2863,27.4697,27.2793,27.4627,109906.0
2015-09-02 12:30:00,38.93,38.94,38.76,38.9,319851.0,27.4556,27.4627,27.3357,27.4345,319851.0
2015-09-02 13:00:00,38.9,38.91,38.82,38.88,126588.0,27.4345,27.4415,27.378,27.4203,126588.0
2015-09-02 13:30:00,38.87,38.88,38.76,38.82,123040.0,27.4133,27.4203,27.3357,27.378,123040.0
2015-09-02 14:00:00,38.82,38.89,38.81,38.84,204602.0,27.378,27.4274,27.371,27.3921,204602.0
2015-09-02 14:30:00,38.84,38.87,38.74,38.84,203319.0,27.3921,27.4133,27.3216,27.3921,203319.0
2015-09-02 15:00:00,38.84,38.9,38.75,38.88,279840.0,27.3921,27.4345,27.3287,27.4203,279840.0
2015-09-02 15:30:00,38.89,38.96,38.78,38.96,603524.0,27.4274,27.4768,27.3498,27.4768,603524.0
2015-09-03 09:30:00,39.16,39.42,39.0,39.42,243411.0,27.6178,27.8012,27.505,27.8012,243411.0
2015-09-03 10:00:00,39.43,39.58,39.34,39.55,176689.0,27.8082,27.914,27.7448,27.8929,176689.0
2015-09-03 10:30:00,39.55,39.56,39.38,39.52,118455.0,27.8929,27.8999,27.773,27.8717,118455.0
2015-09-03 11:00:00,39.53,39.53,39.4,39.43,244300.0,27.8788,27.8788,27.7871,27.8082,244300.0
2015-09-03 11:30:00,39.42,39.5,39.35,39.49,129440.0,27.8012,27.8576,27.7518,27.8506,129440.0
2015-09-03 12:00:00,39.49,39.49,39.31,39.33,89538.0,27.8506,27.8506,27.7236,27.7377,89538.0
2015-09-03 12:30:00,39.33,39.36,39.22,39.34,101297.0,27.7377,27.7589,27.6601,27.7448,101297.0
2015-09-03 13:00:00,39.34,39.37,39.2,39.36,99555.0,27.7448,27.7659,27.646,27.7589,99555.0
2015-09-03 13:30:00,39.36,39.36,39.27,39.29,143286.0,27.7589,27.7589,27.6954,27.7095,143286.0
2015-09-03 14:00:00,39.29,39.41,39.26,39.4,153261.0,27.7095,27.7941,27.6883,27.7871,153261.0
2015-09-03 14:30:00,39.4,39.43,39.28,39.33,141236.0,27.7871,27.8082,27.7024,27.7377,141236.0
2015-09-03 15:00:00,39.33,39.41,39.24,39.34,218331.0,27.7377,27.7941,27.6742,27.7448,218331.0
2015-09-03 15:30:00,39.34,39.48,39.18,39.37,562175.0,27.7448,27.8435,27.6319,27.7659,562175.0
2015-09-04 09:30:00,38.64,38.82,38.39,38.44,221227.0,27.5281,27.6564,27.35,27.3857,221227.0
2015-09-04 10:00:00,38.45,38.57,38.4,38.55,155215.0,27.3928,27.4783,27.3572,27.464,155215.0
2015-09-04 10:30:00,38.56,38.63,38.4,38.42,144144.0,27.4711,27.521,27.3572,27.3714,144144.0
2015-09-04 11:00:00,38.42,38.5,38.41,38.41,93713.0,27.3714,27.4284,27.3643,27.3643,93713.0
2015-09-04 11:30:00,38.41,38.43,38.29,38.29,94330.0,27.3643,27.3785,27.2788,27.2788,94330.0
2015-09-04 12:00:00,38.3,38.36,38.27,38.27,74575.0,27.2859,27.3287,27.2645,27.2645,74575.0
2015-09-04 12:30:00,38.28,38.42,38.26,38.3,96064.0,27.2717,27.3714,27.2574,27.2859,96064.0
2015-09-04 13:00:00,38.3,38.3,38.18,38.23,82790.0,27.2859,27.2859,27.2004,27.236,82790.0
2015-09-04 13:30:00,38.22,38.33,38.18,38.23,78996.0,27.2289,27.3073,27.2004,27.236,78996.0
2015-09-04 14:00:00,38.24,38.25,38.16,38.19,96032.0,27.2432,27.2503,27.1862,27.2076,96032.0
2015-09-04 14:30:00,38.2,38.29,38.16,38.27,75865.0,27.2147,27.2788,27.1862,27.2645,75865.0
2015-09-04 15:00:00,38.28,38.38,38.24,38.31,299166.0,27.2717,27.3429,27.2432,27.293,299166.0
2015-09-04 15:30:00,38.32,38.65,38.3,38.36,504171.0,27.3002,27.5353,27.2859,27.3287,504171.0
2015-09-08 09:30:00,38.87,39.11,38.62,39.02,241119.0,27.692,27.863,27.5139,27.7989,241119.0
2015-09-08 10:00:00,39.02,39.19,38.97,39.04,155151.0,27.7989,27.92,27.7632,27.8131,155151.0
2015-09-08 10:30:00,39.04,39.04,38.88,38.95,114598.0,27.8131,27.8131,27.6991,27.749,114598.0
2015-09-08 11:00:00,38.94,38.95,38.72,38.84,136873.0,27.7419,27.749,27.5851,27.6706,136873.0
2015-09-08 11:30:00,38.84,38.9,38.83,38.88,135035.0,27.6706,27.7134,27.6635,27.6991,135035.0
2015-09-08 12:00:00,38.88,38.93,38.85,38.89,128935.0,27.6991,27.7347,27.6778,27.7062,128935.0
2015-09-08 12:30:00,38.9,38.92,38.85,38.88,136168.0,27.7134,27.7276,27.6778,27.6991,136168.0
2015-09-08 13:00:00,38.89,38.91,38.85,38.89,95291.0,27.7062,27.7205,27.6778,27.7062,95291.0
2015-09-08 13:30:00,38.89,39.01,38.86,39.0,150945.0,27.7062,27.7917,27.6849,27.7846,150945.0
2015-09-08 14:00:00,39.0,39.02,38.9,38.9,100006.0,27.7846,27.7989,27.7134,27.7134,100006.0
2015-09-08 14:30:00,38.91,39.09,38.91,39.01,100095.0,27.7205,27.8487,27.7205,27.7917,100095.0
2015-09-08 15:00:00,39.01,39.08,38.99,39.04,201361.0,27.7917,27.8416,27.7775,27.8131,201361.0
2015-09-08 15:30:00,39.04,39.17,39.04,39.11,491052.0,27.8131,27.9057,27.8131,27.863,491052.0
2015-09-09 09:30:00,39.42,39.42,38.91,39.02,208760.0,28.0838,28.0838,27.7205,27.7989,208760.0
2015-09-09 10:00:00,39.03,39.21,39.01,39.2,190527.0,27.806,27.9342,27.7917,27.9271,190527.0
2015-09-09 10:30:00,39.2,39.21,38.98,39.05,134807.0,27.9271,27.9342,27.7704,27.8202,134807.0
2015-09-09 11:00:00,39.05,39.15,39.04,39.07,160468.0,27.8202,27.8915,27.8131,27.8345,160468.0
2015-09-09 11:30:00,39.06,39.11,39.01,39.1,106609.0,27.8274,27.863,27.7917,27.8559,106609.0
2015-09-09 12:00:00,39.11,39.16,39.02,39.05,136534.0,27.863,27.8986,27.7989,27.8202,136534.0
2015-09-09 12:30:00,39.06,39.08,39.02,39.04,106029.0,27.8274,27.8416,27.7989,27.8131,106029.0
2015-09-09 13:00:00,39.03,39.11,39.01,39.05,73683.0,27.806,27.863,27.7917,27.8202,73683.0
2015-09-09 13:30:00,39.04,39.04,38.83,38.85,134814.0,27.8131,27.8131,27.6635,27.6778,134814.0
2015-09-09 14:00:00,38.85,38.87,38.78,38.8,106235.0,27.6778,27.692,27.6279,27.6421,106235.0
2015-09-09 14:30:00,38.8,38.99,38.78,38.97,291708.0,27.6421,27.7775,27.6279,27.7632,291708.0
2015-09-09 15:00:00,38.96,38.99,38.85,38.87,218245.0,27.7561,27.7775,27.6778,27.692,218245.0
2015-09-09 15:30:00,38.88,38.88,38.55,38.65,516050.0,27.6991,27.6991,27.464,27.5353,516050.0
2015-09-10 09:30:00,38.64,39.03,38.58,38.81,331453.0,27.5281,27.806,27.4854,27.6493,331453.0
2015-09-10 10:00:00,38.82,38.97,38.78,38.94,232714.0,27.6564,27.7632,27.6279,27.7419,232714.0
2015-09-10 10:30:00,38.94,39.13,38.94,39.09,184080.0,27.7419,27.8772,27.7419,27.8487,184080.0
2015-09-10 11:00:00,39.09,39.18,39.06,39.08,192974.0,27.8487,27.9129,27.8274,27.8416,192974.0
2015-09-10 11:30:00,39.09,39.15,39.04,39.11,156492.0,27.8487,27.8915,27.8131,27.863,156492.0
2015-09-10 12:00:00,39.12,39.15,39.05,39.08,117655.0,27.8701,27.8915,27.8202,27.8416,117655.0
2015-09-10 12:30:00,39.08,39.13,39.06,39.09,97838.0,27.8416,27.8772,27.8274,27.8487,97838.0
2015-09-10 13:00:00,39.09,39.24,39.07,39.23,118515.0,27.8487,27.9556,27.8345,27.9485,118515.0
2015-09-10 13:30:00,39.23,39.28,39.15,39.17,106144.0,27.9485,27.9841,27.8915,27.9057,106144.0
2015-09-10 14:00:00,39.17,39.22,39.14,39.18,141011.0,27.9057,27.9413,27.8844,27.9129,141011.0
2015-09-10 14:30:00,39.18,39.23,39.04,39.05,144642.0,27.9129,27.9485,27.8131,27.8202,144642.0
2015-09-10 15:00:00,39.03,39.07,38.87,38.89,156404.0,27.806,27.8345,27.692,27.7062,156404.0
2015-09-10 15:30:00,38.89,38.93,38.75,38.88,484277.0,27.7062,27.7347,27.6065,27.6991,484277.0
2015-09-11 09:30:00,38.7,38.87,38.58,38.63,220259.0,27.5709,27.692,27.4854,27.521,220259.0
2015-09-11 10:00:00,38.63,39.04,38.57,38.95,282134.0,27.521,27.8131,27.4783,27.749,282134.0
2015-09-11 10:30:00,38.95,38.97,38.89,38.91,272398.0,27.749,27.7632,27.7062,27.7205,272398.0
2015-09-11 11:00:00,38.91,38.95,38.9,38.95,91470.0,27.7205,27.749,27.7134,27.749,91470.0
2015-09-11 11:30:00,38.95,38.97,38.88,38.94,98846.0,27.749,27.7632,27.6991,27.7419,98846.0
2015-09-11 12:00:00,38.95,39.03,38.93,39.02,84061.0,27.749,27.806,27.7347,27.7989,84061.0
2015-09-11 12:30:00,39.02,39.1,39.0,39.03,54530.0,27.7989,27.8559,27.7846,27.806,54530.0
2015-09-11 13:00:00,39.02,39.02,38.93,38.99,100084.0,27.7989,27.7989,27.7347,27.7775,100084.0
2015-09-11 13:30:00,39.0,39.01,38.86,38.88,74419.0,27.7846,27.7917,27.6849,27.6991,74419.0
2015-09-11 14:00:00,38.87,38.95,38.83,38.92,73970.0,27.692,27.749,27.6635,27.7276,73970.0
2015-09-11 14:30:00,38.93,39.13,38.92,39.12,143948.0,27.7347,27.8772,27.7276,27.8701,143948.0
2015-09-11 15:00:00,39.13,39.21,39.12,39.17,262015.0,27.8772,27.9342,27.8701,27.9057,262015.0
2015-09-11 15:30:00,39.17,39.33,39.12,39.32,604128.0,27.9057,28.0197,27.8701,28.0126,604128.0
2015-09-14 09:30:00,39.32,39.49,39.16,39.49,165073.0,28.0126,28.1337,27.8986,28.1337,165073.0
2015-09-14 10:00:00,39.48,39.7,39.47,39.65,165600.0,28.1266,28.2833,28.1195,28.2477,165600.0
2015-09-14 10:30:00,39.65,39.71,39.5,39.5,133940.0,28.2477,28.2904,28.1408,28.1408,133940.0
2015-09-14 11:00:00,39.5,39.57,39.48,39.57,133162.0,28.1408,28.1907,28.1266,28.1907,133162.0
2015-09-14 11:30:00,39.58,39.66,39.5,39.54,79765.0,28.1978,28.2548,28.1408,28.1693,79765.0
2015-09-14 12:00:00,39.54,39.54,39.38,39.43,87946.0,28.1693,28.1693,28.0553,28.091,87946.0
2015-09-14 12:30:00,39.43,39.43,39.3,39.3,63101.0,28.091,28.091,27.9983,27.9983,63101.0
2015-09-14 13:00:00,39.3,39.33,39.24,39.26,82159.0,27.9983,28.0197,27.9556,27.9698,82159.0
2015-09-14 13:30:00,39.26,39.34,39.19,39.33,112712.0,27.9698,28.0268,27.92,28.0197,112712.0
2015-09-14 14:00:00,39.33,39.34,39.24,39.27,69586.0,28.0197,28.0268,27.9556,27.977,69586.0
2015-09-14 14:30:00,39.26,39.33,39.23,39.3,78165.0,27.9698,28.0197,27.9485,27.9983,78165.0
2015-09-14 15:00:00,39.3,39.37,39.25,39.33,120670.0,27.9983,28.0482,27.9627,28.0197,120670.0
2015-09-14 15:30:00,39.33,39.36,39.24,39.29,268771.0,28.0197,28.0411,27.9556,27.9912,268771.0
2015-09-15 09:30:00,39.36,39.47,39.16,39.22,156667.0,28.0411,28.1195,27.8986,27.9413,156667.0
2015-09-15 10:00:00,39.21,39.37,39.06,39.34,148892.0,27.9342,28.0482,27.8274,28.0268,148892.0
2015-09-15 10:30:00,39.34,39.49,39.33,39.38,201881.0,28.0268,28.1337,28.0197,28.0553,201881.0
2015-09-15 11:00:00,39.37,39.41,39.27,39.27,104105.0,28.0482,28.0767,27.977,27.977,104105.0
2015-09-15 11:30:00,39.27,39.31,39.19,39.26,61462.0,27.977,28.0055,27.92,27.9698,61462.0
2015-09-15 12:00:00,39.25,39.3,39.19,39.29,77938.0,27.9627,27.9983,27.92,27.9912,77938.0
2015-09-15 12:30:00,39.3,39.4,39.3,39.35,93963.0,27.9983,28.0696,27.9983,28.034,93963.0
2015-09-15 13:00:00,39.35,39.46,39.33,39.41,99709.0,28.034,28.1123,28.0197,28.0767,99709.0
2015-09-15 13:30:00,39.42,39.5,39.41,39.48,142498.0,28.0838,28.1408,28.0767,28.1266,142498.0
2015-09-15 14:00:00,39.49,39.62,39.49,39.57,197191.0,28.1337,28.2263,28.1337,28.1907,197191.0
2015-09-15 14:30:00,39.56,39.59,39.51,39.57,125700.0,28.1836,28.2049,28.148,28.1907,125700.0
2015-09-15 15:00:00,39.57,39.61,39.54,39.56,148441.0,28.1907,28.2192,28.1693,28.1836,148441.0
2015-09-15 15:30:00,39.56,39.63,39.5,39.58,489562.0,28.1836,28.2334,28.1408,28.1978,489562.0
2015-09-16 09:30:00,39.57,39.95,39.45,39.91,164393.0,28.1907,28.4614,28.1052,28.4329,164393.0
2015-09-16 10:00:00,39.93,40.07,39.87,40.05,175425.0,28.4472,28.5469,28.4044,28.5327,175425.0
2015-09-16 10:30:00,40.04,40.11,40.01,40.09,171542.0,28.5255,28.5754,28.5042,28.5612,171542.0
2015-09-16 11:00:00,40.09,40.26,40.08,40.25,137838.0,28.5612,28.6823,28.554,28.6751,137838.0
2015-09-16 11:30:00,40.26,40.28,40.14,40.16,89790.0,28.6823,28.6965,28.5968,28.611,89790.0
2015-09-16 12:00:00,40.16,40.28,40.16,40.25,71725.0,28.611,28.6965,28.611,28.6751,71725.0
2015-09-16 12:30:00,40.25,40.3,40.24,40.3,101076.0,28.6751,28.7108,28.668,28.7108,101076.0
2015-09-16 13:00:00,40.29,40.29,40.14,40.16,81198.0,28.7036,28.7036,28.5968,28.611,81198.0
2015-09-16 13:30:00,40.17,40.24,40.14,40.22,100835.0,28.6182,28.668,28.5968,28.6538,100835.0
2015-09-16 14:00:00,40.21,40.22,40.11,40.15,87001.0,28.6467,28.6538,28.5754,28.6039,87001.0
2015-09-16 14:30:00,40.15,40.24,40.13,40.2,114453.0,28.6039,28.668,28.5897,28.6395,114453.0
2015-09-16 15:00:00,40.2,40.22,40.14,40.19,207775.0,28.6395,28.6538,28.5968,28.6324,207775.0
2015-09-16 15:30:00,40.19,40.23,40.13,40.15,328106.0,28.6324,28.6609,28.5897,28.6039,328106.0
2015-09-17 09:30:00,40.12,40.54,39.81,40.54,177633.0,28.5825,28.8818,28.3617,28.8818,177633.0
2015-09-17 10:00:00,40.5,40.62,40.45,40.59,144716.0,28.8533,28.9387,28.8176,28.9174,144716.0
2015-09-17 10:30:00,40.58,40.58,40.4,40.43,136181.0,28.9102,28.9102,28.782,28.8034,136181.0
2015-09-17 11:00:00,40.43,40.48,40.38,40.38,84489.0,28.8034,28.839,28.7678,28.7678,84489.0
2015-09-17 11:30:00,40.38,40.46,40.37,40.42,51122.0,28.7678,28.8248,28.7606,28.7963,51122.0
2015-09-17 12:00:00,40.43,40.43,40.35,40.35,81263.0,28.8034,28.8034,28.7464,28.7464,81263.0
2015-09-17 12:30:00,40.35,40.37,40.3,40.36,97215.0,28.7464,28.7606,28.7108,28.7535,97215.0
2015-09-17 13:00:00,40.36,40.47,40.28,40.43,196326.0,28.7535,28.8319,28.6965,28.8034,196326.0
2015-09-17 13:30:00,40.43,40.46,40.29,40.39,182357.0,28.8034,28.8248,28.7036,28.7749,182357.0
2015-09-17 14:00:00,40.41,40.91,40.3,40.82,187334.0,28.7891,29.1453,28.7108,29.0812,187334.0
2015-09-17 14:30:00,40.83,41.16,40.82,40.96,237413.0,29.0884,29.3235,29.0812,29.181,237413.0
2015-09-17 15:00:00,40.96,41.02,40.54,40.71,279720.0,29.181,29.2237,28.8818,29.0029,279720.0
2015-09-17 15:30:00,40.72,40.8,40.54,40.62,519946.0,29.01,29.067,28.8818,28.9387,519946.0
2015-09-18 09:30:00,40.6,40.88,40.26,40.49,741656.0,28.9245,29.124,28.6823,28.8461,741656.0
2015-09-18 10:00:00,40.52,40.64,40.37,40.52,355469.0,28.8675,28.953,28.7606,28.8675,355469.0
2015-09-18 10:30:00,40.52,40.63,40.5,40.59,133379.0,28.8675,28.9459,28.8533,28.9174,133379.0
2015-09-18 11:00:00,40.59,40.64,40.56,40.58,160301.0,28.9174,28.953,28.896,28.9102,160301.0
2015-09-18 11:30:00,40.57,40.75,40.56,40.72,261190.0,28.9031,29.0314,28.896,29.01,261190.0
2015-09-18 12:00:00,40.73,40.73,40.57,40.65,114532.0,29.0171,29.0171,28.9031,28.9601,114532.0
2015-09-18 12:30:00,40.66,40.73,40.61,40.7,126473.0,28.9672,29.0171,28.9316,28.9957,126473.0
2015-09-18 13:00:00,40.7,40.78,40.64,40.75,141937.0,28.9957,29.0527,28.953,29.0314,141937.0
2015-09-18 13:30:00,40.75,40.75,40.53,40.55,104749.0,29.0314,29.0314,28.8746,28.8889,104749.0
2015-09-18 14:00:00,40.54,40.75,40.53,40.69,109559.0,28.8818,29.0314,28.8746,28.9886,109559.0
2015-09-18 14:30:00,40.69,40.76,40.62,40.67,173639.0,28.9886,29.0385,28.9387,28.9744,173639.0
2015-09-18 15:00:00,40.68,40.71,40.53,40.63,353744.0,28.9815,29.0029,28.8746,28.9459,353744.0
2015-09-18 15:30:00,40.63,40.64,40.26,40.35,897966.0,28.9459,28.953,28.6823,28.7464,897966.0
2015-09-21 09:30:00,40.59,40.79,40.33,40.73,609753.0,28.9174,29.0599,28.7321,29.0171,609753.0
2015-09-21 10:00:00,40.74,40.75,40.6,40.7,196090.0,29.0242,29.0314,28.9245,28.9957,196090.0
2015-09-21 10:30:00,40.7,40.85,40.69,40.72,125631.0,28.9957,29.1026,28.9886,29.01,125631.0
2015-09-21 11:00:00,40.72,40.75,40.69,40.74,196868.0,29.01,29.0314,28.9886,29.0242,196868.0
2015-09-21 11:30:00,40.74,40.75,40.7,40.72,173382.0,29.0242,29.0314,28.9957,29.01,173382.0
2015-09-21 12:00:00,40.71,40.75,40.65,40.74,136701.0,29.0029,29.0314,28.9601,29.0242,136701.0
2015-09-21 12:30:00,40.73,40.75,40.67,40.71,285651.0,29.0171,29.0314,28.9744,29.0029,285651.0
2015-09-21 13:00:00,40.71,40.8,40.7,40.76,207737.0,29.0029,29.067,28.9957,29.0385,207737.0
2015-09-21 13:30:00,40.76,40.79,40.69,40.72,105980.0,29.0385,29.0599,28.9886,29.01,105980.0
2015-09-21 14:00:00,40.72,40.79,40.71,40.74,94433.0,29.01,29.0599,29.0029,29.0242,94433.0
2015-09-21 14:30:00,40.73,40.73,40.65,40.65,202940.0,29.0171,29.0171,28.9601,28.9601,202940.0
2015-09-21 15:00:00,40.66,40.66,40.58,40.61,180176.0,28.9672,28.9672,28.9102,28.9316,180176.0
2015-09-21 15:30:00,40.61,40.61,40.47,40.59,777562.0,28.9316,28.9316,28.8319,28.9174,777562.0
2015-09-22 09:30:00,40.45,40.74,40.45,40.49,236216.0,28.8176,29.0242,28.8176,28.8461,236216.0
2015-09-22 10:00:00,40.5,40.57,40.27,40.28,292017.0,28.8533,28.9031,28.6894,28.6965,292017.0
2015-09-22 10:30:00,40.28,40.42,40.25,40.38,265251.0,28.6965,28.7963,28.6751,28.7678,265251.0
2015-09-22 11:00:00,40.38,40.62,40.36,40.52,233991.0,28.7678,28.9387,28.7535,28.8675,233991.0
2015-09-22 11:30:00,40.52,40.52,40.35,40.4,135581.0,28.8675,28.8675,28.7464,28.782,135581.0
2015-09-22 12:00:00,40.4,40.48,40.34,40.4,135781.0,28.782,28.839,28.7393,28.782,135781.0
2015-09-22 12:30:00,40.4,40.41,40.13,40.15,125355.0,28.782,28.7891,28.5897,28.6039,125355.0
2015-09-22 13:00:00,40.14,40.16,40.1,40.13,382893.0,28.5968,28.611,28.5683,28.5897,382893.0
2015-09-22 13:30:00,40.12,40.14,39.98,40.01,281680.0,28.5825,28.5968,28.4828,28.5042,281680.0
2015-09-22 14:00:00,40.01,40.03,39.77,39.79,380293.0,28.5042,28.5184,28.3332,28.3474,380293.0
2015-09-22 14:30:00,39.8,39.89,39.72,39.76,461388.0,28.3546,28.4187,28.2976,28.3261,461388.0
2015-09-22 15:00:00,39.76,39.76,39.54,39.67,608838.0,28.3261,28.3261,28.1693,28.2619,608838.0
2015-09-22 15:30:00,39.68,39.79,39.6,39.67,982034.0,28.2691,28.3474,28.2121,28.2619,982034.0
2015-09-23 09:30:00,39.73,39.97,39.51,39.75,348879.0,28.3047,28.4757,28.148,28.3189,348879.0
2015-09-23 10:00:00,39.76,39.93,39.73,39.9,284857.0,28.3261,28.4472,28.3047,28.4258,284857.0
2015-09-23 10:30:00,39.89,39.98,39.78,39.86,139065.0,28.4187,28.4828,28.3403,28.3973,139065.0
2015-09-23 11:00:00,39.85,39.87,39.64,39.76,148201.0,28.3902,28.4044,28.2406,28.3261,148201.0
2015-09-23 11:30:00,39.76,39.84,39.68,39.84,183825.0,28.3261,28.3831,28.2691,28.3831,183825.0
2015-09-23 12:00:00,39.83,39.83,39.72,39.77,121972.0,28.3759,28.3759,28.2976,28.3332,121972.0
2015-09-23 12:30:00,39.77,39.84,39.77,39.81,82428.0,28.3332,28.3831,28.3332,28.3617,82428.0
2015-09-23 13:00:00,39.81,39.93,39.8,39.81,87532.0,28.3617,28.4472,28.3546,28.3617,87532.0
2015-09-23 13:30:00,39.81,39.99,39.81,39.96,101484.0,28.3617,28.4899,28.3617,28.4685,101484.0
2015-09-23 14:00:00,39.96,40.15,39.95,40.05,151242.0,28.4685,28.6039,28.4614,28.5327,151242.0
2015-09-23 14:30:00,40.04,40.04,39.93,39.97,139157.0,28.5255,28.5255,28.4472,28.4757,139157.0
2015-09-23 15:00:00,39.97,40.0,39.88,39.91,256367.0,28.4757,28.497,28.4116,28.4329,256367.0
2015-09-23 15:30:00,39.9,39.99,39.82,39.94,584896.0,28.4258,28.4899,28.3688,28.4543,584896.0
2015-09-24 09:30:00,39.77,40.24,39.68,40.23,362412.0,28.3332,28.668,28.2691,28.6609,362412.0
2015-09-24 10:00:00,40.25,40.25,39.91,39.97,275885.0,28.6751,28.6751,28.4329,28.4757,275885.0
2015-09-24 10:30:00,39.96,40.1,39.96,40.04,225962.0,28.4685,28.5683,28.4685,28.5255,225962.0
2015-09-24 11:00:00,40.05,40.18,40.03,40.15,267435.0,28.5327,28.6253,28.5184,28.6039,267435.0
2015-09-24 11:30:00,40.16,40.19,40.0,40.0,303417.0,28.611,28.6324,28.497,28.497,303417.0
2015-09-24 12:00:00,40.01,40.02,39.92,39.94,256689.0,28.5042,28.5113,28.44,28.4543,256689.0
2015-09-24 12:30:00,39.93,39.99,39.77,39.81,175765.0,28.4472,28.4899,28.3332,28.3617,175765.0
2015-09-24 13:00:00,39.81,39.92,39.81,39.88,138603.0,28.3617,28.44,28.3617,28.4116,138603.0
2015-09-24 13:30:00,39.87,39.94,39.85,39.87,175040.0,28.4044,28.4543,28.3902,28.4044,175040.0
2015-09-24 14:00:00,39.87,39.92,39.83,39.9,206813.0,28.4044,28.44,28.3759,28.4258,206813.0
2015-09-24 14:30:00,39.9,40.16,39.88,40.11,368717.0,28.4258,28.611,28.4116,28.5754,368717.0
2015-09-24 15:00:00,40.11,40.28,40.02,40.25,303896.0,28.5754,28.6965,28.5113,28.6751,303896.0
2015-09-24 15:30:00,40.25,40.25,40.08,40.16,954549.0,28.6751,28.6751,28.554,28.611,954549.0
2015-09-25 09:30:00,40.39,40.45,40.08,40.44,260584.0,28.7749,28.8176,28.554,28.8105,260584.0
2015-09-25 10:00:00,40.43,40.73,40.42,40.73,268134.0,28.8034,29.0171,28.7963,29.0171,268134.0
2015-09-25 10:30:00,40.74,40.87,40.73,40.83,183291.0,29.0242,29.1169,29.0171,29.0884,183291.0
2015-09-25 11:00:00,40.83,40.98,40.83,40.91,190487.0,29.0884,29.1952,29.0884,29.1453,190487.0
2015-09-25 11:30:00,40.9,41.1,40.88,41.09,242100.0,29.1382,29.2807,29.124,29.2736,242100.0
2015-09-25 12:00:00,41.08,41.16,41.0,41.09,205999.0,29.2665,29.3235,29.2095,29.2736,205999.0
2015-09-25 12:30:00,41.09,41.3,41.08,41.23,113621.0,29.2736,29.4232,29.2665,29.3733,113621.0
2015-09-25 13:00:00,41.24,41.3,41.23,41.24,279829.0,29.3805,29.4232,29.3733,29.3805,279829.0
2015-09-25 13:30:00,41.24,41.34,41.21,41.31,143303.0,29.3805,29.4517,29.3591,29.4303,143303.0
2015-09-25 14:00:00,41.31,41.38,41.01,41.04,266310.0,29.4303,29.4802,29.2166,29.238,266310.0
2015-09-25 14:30:00,41.04,41.08,40.89,40.9,206341.0,29.238,29.2665,29.1311,29.1382,206341.0
2015-09-25 15:00:00,40.91,40.92,40.69,40.83,437245.0,29.1453,29.1525,28.9886,29.0884,437245.0
2015-09-25 15:30:00,40.83,40.97,40.8,40.91,703451.0,29.0884,29.1881,29.067,29.1453,703451.0
2015-09-28 09:30:00,40.81,41.05,40.81,41.02,227292.0,29.0741,29.2451,29.0741,29.2237,227292.0
2015-09-28 10:00:00,41.01,41.03,40.91,40.96,284797.0,29.2166,29.2308,29.1453,29.181,284797.0
2015-09-28 10:30:00,40.95,40.97,40.62,40.74,342687.0,29.1738,29.1881,28.9387,29.0242,342687.0
2015-09-28 11:00:00,40.73,40.74,40.31,40.34,230780.0,29.0171,29.0242,28.7179,28.7393,230780.0
2015-09-28 11:30:00,40.34,40.53,40.33,40.52,398350.0,28.7393,28.8746,28.7321,28.8675,398350.0
2015-09-28 12:00:00,40.52,40.58,40.46,40.49,199362.0,28.8675,28.9102,28.8248,28.8461,199362.0
2015-09-28 12:30:00,40.49,40.51,40.4,40.49,140916.0,28.8461,28.8604,28.782,28.8461,140916.0
2015-09-28 13:00:00,40.49,40.6,40.49,40.55,168748.0,28.8461,28.9245,28.8461,28.8889,168748.0
2015-09-28 13:30:00,40.55,40.58,40.51,40.52,155509.0,28.8889,28.9102,28.8604,28.8675,155509.0
2015-09-28 14:00:00,40.53,40.57,40.44,40.5,170082.0,28.8746,28.9031,28.8105,28.8533,170082.0
2015-09-28 14:30:00,40.5,40.58,40.4,40.46,216480.0,28.8533,28.9102,28.782,28.8248,216480.0
2015-09-28 15:00:00,40.45,40.55,40.41,40.54,311599.0,28.8176,28.8889,28.7891,28.8818,311599.0
2015-09-28 15:30:00,40.53,40.7,40.49,40.58,902176.0,28.8746,28.9957,28.8461,28.9102,902176.0
2015-09-29 09:30:00,40.58,41.14,40.56,41.08,345353.0,28.9102,29.3092,28.896,29.2665,345353.0
2015-09-29 10:00:00,41.1,41.1,40.78,40.91,267288.0,29.2807,29.2807,29.0527,29.1453,267288.0
2015-09-29 10:30:00,40.92,40.93,40.74,40.93,175309.0,29.1525,29.1596,29.0242,29.1596,175309.0
2015-09-29 11:00:00,40.93,41.06,40.86,40.86,166662.0,29.1596,29.2522,29.1097,29.1097,166662.0
2015-09-29 11:30:00,40.87,41.03,40.8,40.97,101383.0,29.1169,29.2308,29.067,29.1881,101383.0
2015-09-29 12:00:00,40.96,41.11,40.93,41.07,228243.0,29.181,29.2878,29.1596,29.2593,228243.0
2015-09-29 12:30:00,41.07,41.08,41.0,41.03,101298.0,29.2593,29.2665,29.2095,29.2308,101298.0
2015-09-29 13:00:00,41.02,41.1,40.97,40.99,158654.0,29.2237,29.2807,29.1881,29.2023,158654.0
2015-09-29 13:30:00,40.98,40.99,40.92,40.97,194683.0,29.1952,29.2023,29.1525,29.1881,194683.0
2015-09-29 14:00:00,40.97,40.98,40.82,40.94,482146.0,29.1881,29.1952,29.0812,29.1667,482146.0
2015-09-29 14:30:00,40.93,40.96,40.8,40.81,170177.0,29.1596,29.181,29.067,29.0741,170177.0
2015-09-29 15:00:00,40.82,40.82,40.68,40.69,272351.0,29.0812,29.0812,28.9815,28.9886,272351.0
2015-09-29 15:30:00,40.69,40.92,40.68,40.89,575132.0,28.9886,29.1525,28.9815,29.1311,575132.0
2015-09-30 09:30:00,41.12,41.3,40.98,41.28,306493.0,29.295,29.4232,29.1952,29.4089,306493.0
2015-09-30 10:00:00,41.27,41.5,41.25,41.42,205872.0,29.4018,29.5657,29.3876,29.5087,205872.0
2015-09-30 10:30:00,41.41,41.67,41.38,41.66,212287.0,29.5016,29.6868,29.4802,29.6797,212287.0
2015-09-30 11:00:00,41.66,41.76,41.59,41.74,225372.0,29.6797,29.7509,29.6298,29.7367,225372.0
2015-09-30 11:30:00,41.75,41.82,41.57,41.58,226817.0,29.7438,29.7937,29.6156,29.6227,226817.0
2015-09-30 12:00:00,41.59,41.71,41.49,41.65,221253.0,29.6298,29.7153,29.5586,29.6725,221253.0
2015-09-30 12:30:00,41.65,41.7,41.62,41.69,169090.0,29.6725,29.7082,29.6512,29.701,169090.0
2015-09-30 13:00:00,41.69,41.76,41.68,41.74,159687.0,29.701,29.7509,29.6939,29.7367,159687.0
2015-09-30 13:30:00,41.74,41.79,41.65,41.77,152905.0,29.7367,29.7723,29.6725,29.758,152905.0
2015-09-30 14:00:00,41.78,41.9,41.77,41.9,160968.0,29.7652,29.8507,29.758,29.8507,160968.0
2015-09-30 14:30:00,41.9,41.97,41.8,41.95,207898.0,29.8507,29.9005,29.7794,29.8863,207898.0
2015-09-30 15:00:00,41.95,41.97,41.85,41.93,257993.0,29.8863,29.9005,29.815,29.872,257993.0
2015-09-30 15:30:00,41.93,42.18,41.93,42.16,966643.0,29.872,30.0501,29.872,30.0359,966643.0
2015-10-01 09:30:00,42.16,42.29,41.83,41.83,256367.0,30.0359,30.1285,29.8008,29.8008,256367.0
2015-10-01 10:00:00,41.83,41.98,41.53,41.54,309813.0,29.8008,29.9076,29.5871,29.5942,309813.0
2015-10-01 10:30:00,41.54,41.72,41.53,41.57,220011.0,29.5942,29.7224,29.5871,29.6156,220011.0
2015-10-01 11:00:00,41.57,41.57,41.38,41.38,186815.0,29.6156,29.6156,29.4802,29.4802,186815.0
2015-10-01 11:30:00,41.38,41.45,41.25,41.28,167245.0,29.4802,29.5301,29.3876,29.4089,167245.0
2015-10-01 12:00:00,41.28,41.34,41.22,41.29,253375.0,29.4089,29.4517,29.3662,29.4161,253375.0
2015-10-01 12:30:00,41.28,41.28,41.13,41.22,114214.0,29.4089,29.4089,29.3021,29.3662,114214.0
2015-10-01 13:00:00,41.22,41.28,41.12,41.21,123596.0,29.3662,29.4089,29.295,29.3591,123596.0
2015-10-01 13:30:00,41.22,41.25,41.17,41.23,138491.0,29.3662,29.3876,29.3306,29.3733,138491.0
2015-10-01 14:00:00,41.23,41.31,41.21,41.31,144015.0,29.3733,29.4303,29.3591,29.4303,144015.0
2015-10-01 14:30:00,41.31,41.46,41.26,41.41,132946.0,29.4303,29.5372,29.3947,29.5016,132946.0
2015-10-01 15:00:00,41.41,41.52,41.32,41.32,217424.0,29.5016,29.5799,29.4374,29.4374,217424.0
2015-10-01 15:30:00,41.33,41.39,41.14,41.34,735823.0,29.4446,29.4873,29.3092,29.4517,735823.0
2015-10-02 09:30:00,41.62,41.9,41.31,41.82,254623.0,29.6512,29.8507,29.4303,29.7937,254623.0
2015-10-02 10:00:00,41.77,41.77,41.5,41.53,215145.0,29.758,29.758,29.5657,29.5871,215145.0
2015-10-02 10:30:00,41.53,41.72,41.48,41.69,220145.0,29.5871,29.7224,29.5514,29.701,220145.0
2015-10-02 11:00:00,41.69,41.75,41.55,41.7,136196.0,29.701,29.7438,29.6013,29.7082,136196.0
2015-10-02 11:30:00,41.7,41.75,41.67,41.73,209335.0,29.7082,29.7438,29.6868,29.7295,209335.0
2015-10-02 12:00:00,41.73,41.86,41.73,41.86,182666.0,29.7295,29.8222,29.7295,29.8222,182666.0
2015-10-02 12:30:00,41.85,42.02,41.83,41.99,148544.0,29.815,29.9361,29.8008,29.9148,148544.0
2015-10-02 13:00:00,41.99,42.0,41.89,41.97,204044.0,29.9148,29.9219,29.8435,29.9005,204044.0
2015-10-02 13:30:00,41.98,41.99,41.84,41.9,125052.0,29.9076,29.9148,29.8079,29.8507,125052.0
2015-10-02 14:00:00,41.91,41.92,41.84,41.91,166674.0,29.8578,29.8649,29.8079,29.8578,166674.0
2015-10-02 14:30:00,41.91,41.97,41.88,41.91,137114.0,29.8578,29.9005,29.8364,29.8578,137114.0
2015-10-02 15:00:00,41.91,42.18,41.89,42.17,221594.0,29.8578,30.0501,29.8435,30.043,221594.0
2015-10-02 15:30:00,42.18,42.35,42.17,42.34,495408.0,30.0501,30.1712,30.043,30.1641,495408.0
2015-10-05 09:30:00,42.49,42.79,42.38,42.69,172588.0,30.271,30.4847,30.1926,30.4135,172588.0
2015-10-05 10:00:00,42.67,42.7,42.32,42.33,222526.0,30.3992,30.4206,30.1499,30.157,222526.0
2015-10-05 10:30:00,42.33,42.63,42.27,42.55,240578.0,30.157,30.3707,30.1142,30.3137,240578.0
2015-10-05 11:00:00,42.55,42.8,42.55,42.73,250649.0,30.3137,30.4918,30.3137,30.442,250649.0
2015-10-05 11:30:00,42.74,42.8,42.64,42.64,145830.0,30.4491,30.4918,30.3778,30.3778,145830.0
2015-10-05 12:00:00,42.65,42.68,42.57,42.63,148267.0,30.385,30.4063,30.328,30.3707,148267.0
2015-10-05 12:30:00,42.63,42.73,42.61,42.71,113494.0,30.3707,30.442,30.3565,30.4277,113494.0
2015-10-05 13:00:00,42.72,42.78,42.67,42.73,114834.0,30.4348,30.4776,30.3992,30.442,114834.0
2015-10-05 13:30:00,42.73,42.75,42.61,42.62,105494.0,30.442,30.4562,30.3565,30.3636,105494.0
2015-10-05 14:00:00,42.61,42.81,42.61,42.77,127807.0,30.3565,30.499,30.3565,30.4705,127807.0
2015-10-05 14:30:00,42.78,42.79,42.7,42.74,137191.0,30.4776,30.4847,30.4206,30.4491,137191.0
2015-10-05 15:00:00,42.75,42.84,42.74,42.77,154277.0,30.4562,30.5203,30.4491,30.4705,154277.0
2015-10-05 15:30:00,42.77,42.81,42.7,42.71,393731.0,30.4705,30.499,30.4206,30.4277,393731.0
2015-10-06 09:30:00,42.68,42.68,42.18,42.22,209661.0,30.4063,30.4063,30.0501,30.0786,209661.0
2015-10-06 10:00:00,42.22,42.46,42.2,42.4,167708.0,30.0786,30.2496,30.0644,30.2069,167708.0
2015-10-06 10:30:00,42.41,42.54,42.37,42.48,376375.0,30.214,30.3066,30.1855,30.2639,376375.0
2015-10-06 11:00:00,42.48,42.73,42.44,42.72,173997.0,30.2639,30.442,30.2354,30.4348,173997.0
2015-10-06 11:30:00,42.72,42.81,42.71,42.77,265493.0,30.4348,30.499,30.4277,30.4705,265493.0
2015-10-06 12:00:00,42.77,42.79,42.73,42.78,144662.0,30.4705,30.4847,30.442,30.4776,144662.0
2015-10-06 12:30:00,42.78,42.89,42.77,42.82,114729.0,30.4776,30.556,30.4705,30.5061,114729.0
2015-10-06 13:00:00,42.82,42.89,42.79,42.84,100971.0,30.5061,30.556,30.4847,30.5203,100971.0
2015-10-06 13:30:00,42.83,42.84,42.79,42.82,94608.0,30.5132,30.5203,30.4847,30.5061,94608.0
2015-10-06 14:00:00,42.82,42.9,42.79,42.84,154156.0,30.5061,30.5631,30.4847,30.5203,154156.0
2015-10-06 14:30:00,42.83,42.87,42.79,42.81,153165.0,30.5132,30.5417,30.4847,30.499,153165.0
2015-10-06 15:00:00,42.81,42.91,42.78,42.9,234814.0,30.499,30.5702,30.4776,30.5631,234814.0
2015-10-06 15:30:00,42.9,42.94,42.84,42.89,709180.0,30.5631,30.5916,30.5203,30.556,709180.0
2015-10-07 09:30:00,42.92,42.99,42.77,42.96,203404.0,30.5773,30.6272,30.4705,30.6058,203404.0
2015-10-07 10:00:00,42.95,43.0,42.74,42.75,200475.0,30.5987,30.6343,30.4491,30.4562,200475.0
2015-10-07 10:30:00,42.75,42.81,42.71,42.81,154634.0,30.4562,30.499,30.4277,30.499,154634.0
2015-10-07 11:00:00,42.81,42.82,42.63,42.66,202292.0,30.499,30.5061,30.3707,30.3921,202292.0
2015-10-07 11:30:00,42.66,42.67,42.47,42.54,207910.0,30.3921,30.3992,30.2567,30.3066,207910.0
2015-10-07 12:00:00,42.53,42.68,42.5,42.51,152497.0,30.2995,30.4063,30.2781,30.2852,152497.0
2015-10-07 12:30:00,42.52,42.59,42.45,42.53,160564.0,30.2924,30.3422,30.2425,30.2995,160564.0
2015-10-07 13:00:00,42.53,42.62,42.5,42.53,140469.0,30.2995,30.3636,30.2781,30.2995,140469.0
2015-10-07 13:30:00,42.54,42.56,42.4,42.44,208484.0,30.3066,30.3209,30.2069,30.2354,208484.0
2015-10-07 14:00:00,42.43,42.48,42.3,42.36,231240.0,30.2282,30.2639,30.1356,30.1784,231240.0
2015-10-07 14:30:00,42.36,42.45,42.36,42.37,183946.0,30.1784,30.2425,30.1784,30.1855,183946.0
2015-10-07 15:00:00,42.37,42.4,42.28,42.28,228926.0,30.1855,30.2069,30.1214,30.1214,228926.0
2015-10-07 15:30:00,42.29,42.35,42.23,42.34,462703.0,30.1285,30.1712,30.0858,30.1641,462703.0
2015-10-08 09:30:00,42.2,42.34,42.03,42.19,318881.0,30.0644,30.1641,29.9433,30.0573,318881.0
2015-10-08 10:00:00,42.18,42.57,42.17,42.52,701684.0,30.0501,30.328,30.043,30.2924,701684.0
2015-10-08 10:30:00,42.52,42.65,42.43,42.58,171762.0,30.2924,30.385,30.2282,30.3351,171762.0
2015-10-08 11:00:00,42.57,42.79,42.56,42.7,209114.0,30.328,30.4847,30.3209,30.4206,209114.0
2015-10-08 11:30:00,42.7,42.72,42.54,42.59,131423.0,30.4206,30.4348,30.3066,30.3422,131423.0
2015-10-08 12:00:00,42.58,42.69,42.49,42.65,143707.0,30.3351,30.4135,30.271,30.385,143707.0
2015-10-08 12:30:00,42.65,42.66,42.46,42.51,146310.0,30.385,30.3921,30.2496,30.2852,146310.0
2015-10-08 13:00:00,42.5,42.53,42.35,42.47,130348.0,30.2781,30.2995,30.1712,30.2567,130348.0
2015-10-08 13:30:00,42.47,42.54,42.43,42.48,109759.0,30.2567,30.3066,30.2282,30.2639,109759.0
2015-10-08 14:00:00,42.48,42.68,42.48,42.62,239245.0,30.2639,30.4063,30.2639,30.3636,239245.0
2015-10-08 14:30:00,42.61,42.71,42.6,42.7,136749.0,30.3565,30.4277,30.3493,30.4206,136749.0
2015-10-08 15:00:00,42.71,42.95,42.7,42.89,185387.0,30.4277,30.5987,30.4206,30.556,185387.0
2015-10-08 15:30:00,42.9,42.92,42.79,42.89,287462.0,30.5631,30.5773,30.4847,30.556,287462.0
2015-10-09 09:30:00,42.9,43.0,42.55,42.61,161806.0,30.5631,30.6343,30.3137,30.3565,161806.0
2015-10-09 10:00:00,42.6,42.61,42.41,42.57,184306.0,30.3493,30.3565,30.214,30.328,184306.0
2015-10-09 10:30:00,42.57,42.6,42.42,42.43,115266.0,30.328,30.3493,30.2211,30.2282,115266.0
2015-10-09 11:00:00,42.43,42.44,42.27,42.42,278202.0,30.2282,30.2354,30.1142,30.2211,278202.0
2015-10-09 11:30:00,42.43,42.45,42.33,42.34,124793.0,30.2282,30.2425,30.157,30.1641,124793.0
2015-10-09 12:00:00,42.34,42.38,42.13,42.15,134965.0,30.1641,30.1926,30.0145,30.0288,134965.0
2015-10-09 12:30:00,42.14,42.28,42.14,42.26,101367.0,30.0216,30.1214,30.0216,30.1071,101367.0
2015-10-09 13:00:00,42.26,42.31,42.19,42.31,89489.0,30.1071,30.1427,30.0573,30.1427,89489.0
2015-10-09 13:30:00,42.31,42.42,42.25,42.35,174867.0,30.1427,30.2211,30.1,30.1712,174867.0
2015-10-09 14:00:00,42.35,42.39,42.33,42.39,44139.0,30.1712,30.1997,30.157,30.1997,44139.0
2015-10-09 14:30:00,42.39,42.42,42.33,42.35,116283.0,30.1997,30.2211,30.157,30.1712,116283.0
2015-10-09 15:00:00,42.36,42.39,42.26,42.39,115567.0,30.1784,30.1997,30.1071,30.1997,115567.0
2015-10-09 15:30:00,42.4,42.4,42.29,42.3,380212.0,30.2069,30.2069,30.1285,30.1356,380212.0
2015-10-12 09:30:00,42.39,42.72,42.36,42.72,188680.0,30.1997,30.4348,30.1784,30.4348,188680.0
2015-10-12 10:00:00,42.71,42.86,42.65,42.75,121212.0,30.4277,30.5346,30.385,30.4562,121212.0
2015-10-12 10:30:00,42.74,42.77,42.5,42.53,178293.0,30.4491,30.4705,30.2781,30.2995,178293.0
2015-10-12 11:00:00,42.52,42.72,42.47,42.6,157489.0,30.2924,30.4348,30.2567,30.3493,157489.0
2015-10-12 11:30:00,42.6,42.82,42.6,42.67,109586.0,30.3493,30.5061,30.3493,30.3992,109586.0
2015-10-12 12:00:00,42.67,42.75,42.64,42.72,81629.0,30.3992,30.4562,30.3778,30.4348,81629.0
2015-10-12 12:30:00,42.72,42.75,42.67,42.69,86202.0,30.4348,30.4562,30.3992,30.4135,86202.0
2015-10-12 13:00:00,42.7,42.76,42.68,42.72,81559.0,30.4206,30.4633,30.4063,30.4348,81559.0
2015-10-12 13:30:00,42.71,42.73,42.66,42.67,74124.0,30.4277,30.442,30.3921,30.3992,74124.0
2015-10-12 14:00:00,42.66,42.74,42.63,42.66,83244.0,30.3921,30.4491,30.3707,30.3921,83244.0
2015-10-12 14:30:00,42.66,42.7,42.62,42.66,74740.0,30.3921,30.4206,30.3636,30.3921,74740.0
2015-10-12 15:00:00,42.66,42.71,42.62,42.71,80509.0,30.3921,30.4277,30.3636,30.4277,80509.0
2015-10-12 15:30:00,42.7,42.74,42.67,42.72,269708.0,30.4206,30.4491,30.3992,30.4348,269708.0
2015-10-13 09:30:00,42.7,42.98,42.66,42.84,157882.0,30.4206,30.6201,30.3921,30.5203,157882.0
2015-10-13 10:00:00,42.85,42.9,42.57,42.62,159218.0,30.5275,30.5631,30.328,30.3636,159218.0
2015-10-13 10:30:00,42.61,42.7,42.55,42.66,134287.0,30.3565,30.4206,30.3137,30.3921,134287.0
2015-10-13 11:00:00,42.68,42.83,42.64,42.76,179397.0,30.4063,30.5132,30.3778,30.4633,179397.0
2015-10-13 11:30:00,42.76,42.82,42.63,42.64,150592.0,30.4633,30.5061,30.3707,30.3778,150592.0
2015-10-13 12:00:00,42.63,42.66,42.56,42.62,196441.0,30.3707,30.3921,30.3209,30.3636,196441.0
2015-10-13 12:30:00,42.62,42.62,42.53,42.56,84737.0,30.3636,30.3636,30.2995,30.3209,84737.0
2015-10-13 13:00:00,42.56,42.58,42.49,42.53,92487.0,30.3209,30.3351,30.271,30.2995,92487.0
2015-10-13 13:30:00,42.54,42.54,42.44,42.45,100812.0,30.3066,30.3066,30.2354,30.2425,100812.0
2015-10-13 14:00:00,42.45,42.53,42.41,42.5,150329.0,30.2425,30.2995,30.214,30.2781,150329.0
2015-10-13 14:30:00,42.51,42.6,42.45,42.59,162351.0,30.2852,30.3493,30.2425,30.3422,162351.0
2015-10-13 15:00:00,42.6,42.64,42.51,42.55,155271.0,30.3493,30.3778,30.2852,30.3137,155271.0
2015-10-13 15:30:00,42.54,42.57,42.48,42.51,406044.0,30.3066,30.328,30.2639,30.2852,406044.0
2015-10-14 09:30:00,42.6,42.69,42.46,42.67,93993.0,30.3493,30.4135,30.2496,30.3992,93993.0
2015-10-14 10:00:00,42.66,42.74,42.53,42.71,87685.0,30.3921,30.4491,30.2995,30.4277,87685.0
2015-10-14 10:30:00,42.71,42.9,42.71,42.85,133118.0,30.4277,30.5631,30.4277,30.5275,133118.0
2015-10-14 11:00:00,42.86,42.86,42.62,42.7,89619.0,30.5346,30.5346,30.3636,30.4206,89619.0
2015-10-14 11:30:00,42.69,42.98,42.65,42.97,243000.0,30.4135,30.6201,30.385,30.6129,243000.0
2015-10-14 12:00:00,42.97,42.98,42.8,42.92,259054.0,30.6129,30.6201,30.4918,30.5773,259054.0
2015-10-14 12:30:00,42.93,42.98,42.87,42.92,97983.0,30.5845,30.6201,30.5417,30.5773,97983.0
2015-10-14 13:00:00,42.92,42.94,42.76,42.79,67696.0,30.5773,30.5916,30.4633,30.4847,67696.0
2015-10-14 13:30:00,42.78,42.83,42.73,42.74,109907.0,30.4776,30.5132,30.442,30.4491,109907.0
2015-10-14 14:00:00,42.74,42.8,42.57,42.58,124242.0,30.4491,30.4918,30.328,30.3351,124242.0
2015-10-14 14:30:00,42.58,42.74,42.58,42.73,110377.0,30.3351,30.4491,30.3351,30.442,110377.0
2015-10-14 15:00:00,42.73,42.81,42.69,42.75,130862.0,30.442,30.499,30.4135,30.4562,130862.0
2015-10-14 15:30:00,42.75,42.78,42.6,42.65,309858.0,30.4562,30.4776,30.3493,30.385,309858.0
2015-10-15 09:30:00,42.7,42.84,42.55,42.66,156698.0,30.4206,30.5203,30.3137,30.3921,156698.0
2015-10-15 10:00:00,42.68,42.74,42.56,42.65,82980.0,30.4063,30.4491,30.3209,30.385,82980.0
2015-10-15 10:30:00,42.66,42.9,42.65,42.83,84664.0,30.3921,30.5631,30.385,30.5132,84664.0
2015-10-15 11:00:00,42.83,43.08,42.79,43.07,187182.0,30.5132,30.6913,30.4847,30.6842,187182.0
2015-10-15 11:30:00,43.08,43.39,43.08,43.29,310021.0,30.6913,30.9122,30.6913,30.8409,310021.0
2015-10-15 12:00:00,43.28,43.42,43.24,43.41,156089.0,30.8338,30.9335,30.8053,30.9264,156089.0
2015-10-15 12:30:00,43.41,43.41,43.07,43.1,85612.0,30.9264,30.9264,30.6842,30.7056,85612.0
2015-10-15 13:00:00,43.1,43.25,43.07,43.2,112278.0,30.7056,30.8124,30.6842,30.7768,112278.0
2015-10-15 13:30:00,43.2,43.22,43.1,43.14,86805.0,30.7768,30.7911,30.7056,30.7341,86805.0
2015-10-15 14:00:00,43.14,43.21,43.09,43.16,67693.0,30.7341,30.7839,30.6984,30.7483,67693.0
2015-10-15 14:30:00,43.16,43.28,43.16,43.21,102650.0,30.7483,30.8338,30.7483,30.7839,102650.0
2015-10-15 15:00:00,43.21,43.38,43.21,43.37,174749.0,30.7839,30.905,30.7839,30.8979,174749.0
2015-10-15 15:30:00,43.36,43.41,43.28,43.34,324627.0,30.8908,30.9264,30.8338,30.8765,324627.0
2015-10-16 09:30:00,43.57,43.74,43.28,43.73,385182.0,31.0404,31.1615,30.8338,31.1544,385182.0
2015-10-16 10:00:00,43.72,43.78,43.46,43.47,204557.0,31.1473,31.19,30.962,30.9692,204557.0
2015-10-16 10:30:00,43.46,43.67,43.45,43.65,68553.0,30.962,31.1116,30.9549,31.0974,68553.0
2015-10-16 11:00:00,43.66,43.75,43.55,43.74,74492.0,31.1045,31.1686,31.0262,31.1615,74492.0
2015-10-16 11:30:00,43.75,43.76,43.66,43.73,101031.0,31.1686,31.1758,31.1045,31.1544,101031.0
2015-10-16 12:00:00,43.72,43.72,43.56,43.58,73621.0,31.1473,31.1473,31.0333,31.0475,73621.0
2015-10-16 12:30:00,43.58,43.63,43.55,43.56,79384.0,31.0475,31.0831,31.0262,31.0333,79384.0
2015-10-16 13:00:00,43.55,43.59,43.4,43.4,96046.0,31.0262,31.0547,30.9193,30.9193,96046.0
2015-10-16 13:30:00,43.4,43.44,43.31,43.38,89303.0,30.9193,30.9478,30.8552,30.905,89303.0
2015-10-16 14:00:00,43.38,43.5,43.3,43.48,72854.0,30.905,30.9905,30.848,30.9763,72854.0
2015-10-16 14:30:00,43.48,43.53,43.44,43.45,92417.0,30.9763,31.0119,30.9478,30.9549,92417.0
2015-10-16 15:00:00,43.45,43.47,43.39,43.44,136531.0,30.9549,30.9692,30.9122,30.9478,136531.0
2015-10-16 15:30:00,43.44,43.56,43.43,43.47,391682.0,30.9478,31.0333,30.9407,30.9692,391682.0
2015-10-19 09:30:00,43.46,43.68,43.2,43.46,144045.0,30.962,31.1188,30.7768,30.962,144045.0
2015-10-19 10:00:00,43.47,43.49,43.25,43.27,128255.0,30.9692,30.9834,30.8124,30.8267,128255.0
2015-10-19 10:30:00,43.28,43.35,43.2,43.31,294038.0,30.8338,30.8837,30.7768,30.8552,294038.0
2015-10-19 11:00:00,43.31,43.41,43.27,43.33,135897.0,30.8552,30.9264,30.8267,30.8694,135897.0
2015-10-19 11:30:00,43.32,43.44,43.32,43.37,186177.0,30.8623,30.9478,30.8623,30.8979,186177.0
2015-10-19 12:00:00,43.38,43.49,43.3,43.49,97530.0,30.905,30.9834,30.848,30.9834,97530.0
2015-10-19 12:30:00,43.48,43.67,43.43,43.63,115735.0,30.9763,31.1116,30.9407,31.0831,115735.0
2015-10-19 13:00:00,43.63,43.7,43.59,43.67,93091.0,31.0831,31.133,31.0547,31.1116,93091.0
2015-10-19 13:30:00,43.66,43.69,43.6,43.63,95494.0,31.1045,31.1259,31.0618,31.0831,95494.0
2015-10-19 14:00:00,43.62,43.77,43.59,43.77,237122.0,31.076,31.1829,31.0547,31.1829,237122.0
2015-10-19 14:30:00,43.76,43.93,43.75,43.87,187930.0,31.1758,31.2969,31.1686,31.2541,187930.0
2015-10-19 15:00:00,43.88,43.92,43.83,43.92,144204.0,31.2613,31.2898,31.2256,31.2898,144204.0
2015-10-19 15:30:00,43.92,43.94,43.83,43.9,486241.0,31.2898,31.304,31.2256,31.2755,486241.0
2015-10-20 09:30:00,43.74,43.93,43.59,43.83,610209.0,31.1615,31.2969,31.0547,31.2256,610209.0
2015-10-20 10:00:00,43.82,43.97,43.71,43.85,254816.0,31.2185,31.3254,31.1401,31.2399,254816.0
2015-10-20 10:30:00,43.85,44.06,43.84,43.96,401506.0,31.2399,31.3895,31.2328,31.3182,401506.0
2015-10-20 11:00:00,43.96,44.18,43.96,44.13,347555.0,31.3182,31.475,31.3182,31.4394,347555.0
2015-10-20 11:30:00,44.13,44.18,43.97,44.02,180571.0,31.4394,31.475,31.3254,31.361,180571.0
2015-10-20 12:00:00,44.02,44.14,44.01,44.08,118444.0,31.361,31.4465,31.3539,31.4037,118444.0
2015-10-20 12:30:00,44.09,44.11,43.91,43.93,119416.0,31.4109,31.4251,31.2826,31.2969,119416.0
2015-10-20 13:00:00,43.93,43.95,43.82,43.87,161717.0,31.2969,31.3111,31.2185,31.2541,161717.0
2015-10-20 13:30:00,43.86,43.9,43.77,43.85,160026.0,31.247,31.2755,31.1829,31.2399,160026.0
2015-10-20 14:00:00,43.85,43.93,43.71,43.72,281798.0,31.2399,31.2969,31.1401,31.1473,281798.0
2015-10-20 14:30:00,43.72,43.72,43.45,43.51,437116.0,31.1473,31.1473,30.9549,30.9977,437116.0
2015-10-20 15:00:00,43.51,43.62,43.42,43.57,382712.0,30.9977,31.076,30.9335,31.0404,382712.0
2015-10-20 15:30:00,43.58,43.64,43.52,43.58,503192.0,31.0475,31.0903,31.0048,31.0475,503192.0
2015-10-21 09:30:00,43.73,44.09,43.49,43.68,196015.0,31.1544,31.4109,30.9834,31.1188,196015.0
2015-10-21 10:00:00,43.68,43.87,43.68,43.82,160629.0,31.1188,31.2541,31.1188,31.2185,160629.0
2015-10-21 10:30:00,43.82,43.83,43.53,43.7,170026.0,31.2185,31.2256,31.0119,31.133,170026.0
2015-10-21 11:00:00,43.7,43.75,43.6,43.6,124383.0,31.133,31.1686,31.0618,31.0618,124383.0
2015-10-21 11:30:00,43.6,43.63,43.49,43.59,103247.0,31.0618,31.0831,30.9834,31.0547,103247.0
2015-10-21 12:00:00,43.58,43.58,43.4,43.43,153519.0,31.0475,31.0475,30.9193,30.9407,153519.0
2015-10-21 12:30:00,43.43,43.45,43.35,43.37,169657.0,30.9407,30.9549,30.8837,30.8979,169657.0
2015-10-21 13:00:00,43.36,43.46,43.31,43.32,104441.0,30.8908,30.962,30.8552,30.8623,104441.0
2015-10-21 13:30:00,43.31,43.35,43.15,43.19,183044.0,30.8552,30.8837,30.7412,30.7697,183044.0
2015-10-21 14:00:00,43.18,43.21,43.12,43.19,153836.0,30.7626,30.7839,30.7198,30.7697,153836.0
2015-10-21 14:30:00,43.18,43.32,43.18,43.23,206527.0,30.7626,30.8623,30.7626,30.7982,206527.0
2015-10-21 15:00:00,43.22,43.25,43.1,43.14,301237.0,30.7911,30.8124,30.7056,30.7341,301237.0
2015-10-21 15:30:00,43.14,43.19,43.11,43.18,436702.0,30.7341,30.7697,30.7127,30.7626,436702.0
2015-10-22 09:30:00,43.38,43.65,43.3,43.53,179377.0,30.905,31.0974,30.848,31.0119,179377.0
2015-10-22 10:00:00,43.52,43.7,43.32,43.69,135003.0,31.0048,31.133,30.8623,31.1259,135003.0
2015-10-22 10:30:00,43.69,43.73,43.57,43.7,202403.0,31.1259,31.1544,31.0404,31.133,202403.0
2015-10-22 11:00:00,43.69,43.71,43.62,43.64,257391.0,31.1259,31.1401,31.076,31.0903,257391.0
2015-10-22 11:30:00,43.65,43.67,43.46,43.58,294222.0,31.0974,31.1116,30.962,31.0475,294222.0
2015-10-22 12:00:00,43.57,43.65,43.51,43.61,145028.0,31.0404,31.0974,30.9977,31.0689,145028.0
2015-10-22 12:30:00,43.6,43.67,43.58,43.66,271973.0,31.0618,31.1116,31.0475,31.1045,271973.0
2015-10-22 13:00:00,43.64,43.77,43.64,43.77,239418.0,31.0903,31.1829,31.0903,31.1829,239418.0
2015-10-22 13:30:00,43.76,43.84,43.72,43.76,320280.0,31.1758,31.2328,31.1473,31.1758,320280.0
2015-10-22 14:00:00,43.76,43.76,43.68,43.72,288906.0,31.1758,31.1758,31.1188,31.1473,288906.0
2015-10-22 14:30:00,43.73,43.81,43.64,43.76,211902.0,31.1544,31.2114,31.0903,31.1758,211902.0
2015-10-22 15:00:00,43.75,43.75,43.58,43.64,264851.0,31.1686,31.1686,31.0475,31.0903,264851.0
2015-10-22 15:30:00,43.65,43.7,43.59,43.61,746861.0,31.0974,31.133,31.0547,31.0689,746861.0
2015-10-23 09:30:00,43.47,43.61,43.21,43.23,262802.0,30.9692,31.0689,30.7839,30.7982,262802.0
2015-10-23 10:00:00,43.24,43.37,43.16,43.31,130163.0,30.8053,30.8979,30.7483,30.8552,130163.0
2015-10-23 10:30:00,43.3,43.32,43.05,43.05,142546.0,30.848,30.8623,30.6699,30.6699,142546.0
2015-10-23 11:00:00,43.05,43.09,42.81,42.89,216601.0,30.6699,30.6984,30.499,30.556,216601.0
2015-10-23 11:30:00,42.88,42.9,42.64,42.65,164623.0,30.5488,30.5631,30.3778,30.385,164623.0
2015-10-23 12:00:00,42.65,42.78,42.61,42.64,153595.0,30.385,30.4776,30.3565,30.3778,153595.0
2015-10-23 12:30:00,42.63,42.76,42.55,42.67,346245.0,30.3707,30.4633,30.3137,30.3992,346245.0
2015-10-23 13:00:00,42.67,42.78,42.55,42.71,97581.0,30.3992,30.4776,30.3137,30.4277,97581.0
2015-10-23 13:30:00,42.7,42.77,42.6,42.61,107293.0,30.4206,30.4705,30.3493,30.3565,107293.0
2015-10-23 14:00:00,42.61,42.74,42.61,42.74,94508.0,30.3565,30.4491,30.3565,30.4491,94508.0
2015-10-23 14:30:00,42.75,42.84,42.73,42.75,173648.0,30.4562,30.5203,30.442,30.4562,173648.0
2015-10-23 15:00:00,42.76,42.77,42.67,42.71,175167.0,30.4633,30.4705,30.3992,30.4277,175167.0
2015-10-23 15:30:00,42.72,42.75,42.63,42.66,577426.0,30.4348,30.4562,30.3707,30.3921,577426.0
2015-10-26 09:30:00,42.81,42.85,42.05,42.15,321507.0,30.499,30.5275,29.9575,30.0288,321507.0
2015-10-26 10:00:00,42.15,42.32,42.07,42.17,262734.0,30.0288,30.1499,29.9718,30.043,262734.0
2015-10-26 10:30:00,42.17,42.19,41.91,41.97,267173.0,30.043,30.0573,29.8578,29.9005,267173.0
2015-10-26 11:00:00,41.97,42.1,41.91,41.92,296418.0,29.9005,29.9931,29.8578,29.8649,296418.0
2015-10-26 11:30:00,41.93,41.98,41.75,41.97,278952.0,29.872,29.9076,29.7438,29.9005,278952.0
2015-10-26 12:00:00,41.98,42.0,41.85,41.9,252945.0,29.9076,29.9219,29.815,29.8507,252945.0
2015-10-26 12:30:00,41.91,42.1,41.89,42.02,297439.0,29.8578,29.9931,29.8435,29.9361,297439.0
2015-10-26 13:00:00,42.02,42.09,41.87,41.89,234449.0,29.9361,29.986,29.8293,29.8435,234449.0
2015-10-26 13:30:00,41.89,41.96,41.88,41.91,336796.0,29.8435,29.8934,29.8364,29.8578,336796.0
2015-10-26 14:00:00,41.92,42.01,41.86,41.92,370445.0,29.8649,29.929,29.8222,29.8649,370445.0
2015-10-26 14:30:00,41.93,41.99,41.9,41.94,285905.0,29.872,29.9148,29.8507,29.8791,285905.0
2015-10-26 15:00:00,41.93,41.97,41.87,41.89,469732.0,29.872,29.9005,29.8293,29.8435,469732.0
2015-10-26 15:30:00,41.9,41.91,41.81,41.84,1109822.0,29.8507,29.8578,29.7865,29.8079,1109822.0
2015-10-27 09:30:00,41.84,41.99,41.61,41.77,198152.0,29.8079,29.9148,29.644,29.758,198152.0
2015-10-27 10:00:00,41.76,41.95,41.71,41.94,158887.0,29.7509,29.8863,29.7153,29.8791,158887.0
2015-10-27 10:30:00,41.95,42.0,41.84,42.0,134557.0,29.8863,29.9219,29.8079,29.9219,134557.0
2015-10-27 11:00:00,42.0,42.05,41.8,41.8,172486.0,29.9219,29.9575,29.7794,29.7794,172486.0
2015-10-27 11:30:00,41.8,41.98,41.75,41.82,218139.0,29.7794,29.9076,29.7438,29.7937,218139.0
2015-10-27 12:00:00,41.82,41.95,41.77,41.9,124205.0,29.7937,29.8863,29.758,29.8507,124205.0
2015-10-27 12:30:00,41.88,41.95,41.77,41.78,150312.0,29.8364,29.8863,29.758,29.7652,150312.0
2015-10-27 13:00:00,41.77,41.82,41.68,41.71,133769.0,29.758,29.7937,29.6939,29.7153,133769.0
2015-10-27 13:30:00,41.71,41.74,41.57,41.6,113510.0,29.7153,29.7367,29.6156,29.6369,113510.0
2015-10-27 14:00:00,41.6,41.72,41.58,41.71,161859.0,29.6369,29.7224,29.6227,29.7153,161859.0
2015-10-27 14:30:00,41.71,41.74,41.62,41.72,139276.0,29.7153,29.7367,29.6512,29.7224,139276.0
2015-10-27 15:00:00,41.72,41.84,41.69,41.84,186582.0,29.7224,29.8079,29.701,29.8079,186582.0
2015-10-27 15:30:00,41.84,41.85,41.75,41.79,445206.0,29.8079,29.815,29.7438,29.7723,445206.0
2015-10-28 09:30:00,41.92,42.06,41.75,41.78,149308.0,29.8649,29.9646,29.7438,29.7652,149308.0
2015-10-28 10:00:00,41.79,41.84,41.62,41.67,116893.0,29.7723,29.8079,29.6512,29.6868,116893.0
2015-10-28 10:30:00,41.67,41.69,41.44,41.5,136049.0,29.6868,29.701,29.5229,29.5657,136049.0
2015-10-28 11:00:00,41.52,41.65,41.51,41.65,73081.0,29.5799,29.6725,29.5728,29.6725,73081.0
2015-10-28 11:30:00,41.64,41.68,41.4,41.53,134005.0,29.6654,29.6939,29.4944,29.5871,134005.0
2015-10-28 12:00:00,41.53,41.59,41.49,41.53,71045.0,29.5871,29.6298,29.5586,29.5871,71045.0
2015-10-28 12:30:00,41.53,41.53,41.41,41.44,75152.0,29.5871,29.5871,29.5016,29.5229,75152.0
2015-10-28 13:00:00,41.43,41.46,41.32,41.34,92184.0,29.5158,29.5372,29.4374,29.4517,92184.0
2015-10-28 13:30:00,41.33,41.66,41.3,41.57,112459.0,29.4446,29.6797,29.4232,29.6156,112459.0
2015-10-28 14:00:00,41.58,41.59,40.98,41.1,176159.0,29.6227,29.6298,29.1952,29.2807,176159.0
2015-10-28 14:30:00,41.11,41.11,40.91,41.03,124973.0,29.2878,29.2878,29.1453,29.2308,124973.0
2015-10-28 15:00:00,41.03,41.14,41.01,41.1,174916.0,29.2308,29.3092,29.2166,29.2807,174916.0
2015-10-28 15:30:00,41.11,41.4,41.1,41.37,442847.0,29.2878,29.4944,29.2807,29.4731,442847.0
2015-10-29 09:30:00,41.2,41.33,40.66,40.68,268726.0,29.352,29.4446,28.9672,28.9815,268726.0
2015-10-29 10:00:00,40.69,40.8,40.52,40.58,381121.0,28.9886,29.067,28.8675,28.9102,381121.0
2015-10-29 10:30:00,40.57,40.92,40.54,40.87,361020.0,28.9031,29.1525,28.8818,29.1169,361020.0
2015-10-29 11:00:00,40.86,40.97,40.79,40.95,167258.0,29.1097,29.1881,29.0599,29.1738,167258.0
2015-10-29 11:30:00,40.95,41.05,40.79,41.04,162630.0,29.1738,29.2451,29.0599,29.238,162630.0
2015-10-29 12:00:00,41.04,41.15,40.98,41.0,204320.0,29.238,29.3163,29.1952,29.2095,204320.0
2015-10-29 12:30:00,41.0,41.1,40.98,41.05,267641.0,29.2095,29.2807,29.1952,29.2451,267641.0
2015-10-29 13:00:00,41.06,41.1,41.01,41.02,245761.0,29.2522,29.2807,29.2166,29.2237,245761.0
2015-10-29 13:30:00,41.03,41.07,41.01,41.02,366660.0,29.2308,29.2593,29.2166,29.2237,366660.0
2015-10-29 14:00:00,41.03,41.11,41.01,41.05,175977.0,29.2308,29.2878,29.2166,29.2451,175977.0
2015-10-29 14:30:00,41.03,41.11,41.02,41.1,204270.0,29.2308,29.2878,29.2237,29.2807,204270.0
2015-10-29 15:00:00,41.11,41.36,41.06,41.35,415739.0,29.2878,29.4659,29.2522,29.4588,415739.0
2015-10-29 15:30:00,41.35,41.48,41.25,41.43,836549.0,29.4588,29.5514,29.3876,29.5158,836549.0
2015-10-30 09:30:00,40.84,41.33,40.56,40.63,486155.0,29.0955,29.4446,28.896,28.9459,486155.0
2015-10-30 10:00:00,40.62,40.88,40.5,40.83,1034368.0,28.9387,29.124,28.8533,29.0884,1034368.0
2015-10-30 10:30:00,40.84,41.14,40.82,41.12,332855.0,29.0955,29.3092,29.0812,29.295,332855.0
2015-10-30 11:00:00,41.12,41.28,41.03,41.26,138809.0,29.295,29.4089,29.2308,29.3947,138809.0
2015-10-30 11:30:00,41.26,41.3,41.15,41.26,120548.0,29.3947,29.4232,29.3163,29.3947,120548.0
2015-10-30 12:00:00,41.26,41.27,41.0,41.06,185631.0,29.3947,29.4018,29.2095,29.2522,185631.0
2015-10-30 12:30:00,41.06,41.2,41.0,41.14,137267.0,29.2522,29.352,29.2095,29.3092,137267.0
2015-10-30 13:00:00,41.15,41.22,41.06,41.11,135593.0,29.3163,29.3662,29.2522,29.2878,135593.0
2015-10-30 13:30:00,41.11,41.21,41.09,41.15,143837.0,29.2878,29.3591,29.2736,29.3163,143837.0
2015-10-30 14:00:00,41.15,41.28,41.13,41.14,142037.0,29.3163,29.4089,29.3021,29.3092,142037.0
2015-10-30 14:30:00,41.14,41.26,41.13,41.19,128048.0,29.3092,29.3947,29.3021,29.3448,128048.0
2015-10-30 15:00:00,41.18,41.31,41.14,41.24,206087.0,29.3377,29.4303,29.3092,29.3805,206087.0
2015-10-30 15:30:00,41.24,41.52,41.23,41.29,799553.0,29.3805,29.5799,29.3733,29.4161,799553.0
2015-11-02 09:30:00,41.24,41.79,41.12,41.49,264896.0,29.3805,29.7723,29.295,29.5586,264896.0
2015-11-02 10:00:00,41.49,41.49,41.02,41.11,567847.0,29.5586,29.5586,29.2237,29.2878,567847.0
2015-11-02 10:30:00,41.11,41.12,40.79,40.87,370912.0,29.2878,29.295,29.0599,29.1169,370912.0
2015-11-02 11:00:00,40.87,40.98,40.79,40.89,248498.0,29.1169,29.1952,29.0599,29.1311,248498.0
2015-11-02 11:30:00,40.88,40.91,40.76,40.78,210702.0,29.124,29.1453,29.0385,29.0527,210702.0
2015-11-02 12:00:00,40.77,40.87,40.76,40.77,155171.0,29.0456,29.1169,29.0385,29.0456,155171.0
2015-11-02 12:30:00,40.77,40.8,40.71,40.79,192076.0,29.0456,29.067,29.0029,29.0599,192076.0
2015-11-02 13:00:00,40.79,40.83,40.71,40.8,317984.0,29.0599,29.0884,29.0029,29.067,317984.0
2015-11-02 13:30:00,40.8,40.83,40.58,40.63,647300.0,29.067,29.0884,28.9102,28.9459,647300.0
2015-11-02 14:00:00,40.62,40.67,40.46,40.5,597144.0,28.9387,28.9744,28.8248,28.8533,597144.0
2015-11-02 14:30:00,40.49,40.78,40.49,40.73,434043.0,28.8461,29.0527,28.8461,29.0171,434043.0
2015-11-02 15:00:00,40.72,40.74,40.59,40.66,605103.0,29.01,29.0242,28.9174,28.9672,605103.0
2015-11-02 15:30:00,40.67,40.73,40.57,40.6,1103856.0,28.9744,29.0171,28.9031,28.9245,1103856.0
2015-11-03 09:30:00,40.56,40.84,40.4,40.82,246758.0,28.896,29.0955,28.782,29.0812,246758.0
2015-11-03 10:00:00,40.85,41.14,40.76,41.04,223985.0,29.1026,29.3092,29.0385,29.238,223985.0
2015-11-03 10:30:00,41.04,41.04,40.77,40.78,99208.0,29.238,29.238,29.0456,29.0527,99208.0
2015-11-03 11:00:00,40.79,40.86,40.74,40.84,136320.0,29.0599,29.1097,29.0242,29.0955,136320.0
2015-11-03 11:30:00,40.84,40.99,40.77,40.93,275082.0,29.0955,29.2023,29.0456,29.1596,275082.0
2015-11-03 12:00:00,40.93,40.98,40.9,40.94,327787.0,29.1596,29.1952,29.1382,29.1667,327787.0
2015-11-03 12:30:00,40.94,40.95,40.82,40.92,126843.0,29.1667,29.1738,29.0812,29.1525,126843.0
2015-11-03 13:00:00,40.92,40.93,40.82,40.83,51966.0,29.1525,29.1596,29.0812,29.0884,51966.0
2015-11-03 13:30:00,40.83,40.9,40.78,40.8,91588.0,29.0884,29.1382,29.0527,29.067,91588.0
2015-11-03 14:00:00,40.81,41.03,40.81,41.01,122343.0,29.0741,29.2308,29.0741,29.2166,122343.0
2015-11-03 14:30:00,41.02,41.02,40.92,40.95,124136.0,29.2237,29.2237,29.1525,29.1738,124136.0
2015-11-03 15:00:00,40.94,41.06,40.88,41.03,144425.0,29.1667,29.2522,29.124,29.2308,144425.0
2015-11-03 15:30:00,41.02,41.1,40.93,41.01,422308.0,29.2237,29.2807,29.1596,29.2166,422308.0
2015-11-04 09:30:00,40.86,41.21,40.81,41.18,361648.0,29.1097,29.3591,29.0741,29.3377,361648.0
2015-11-04 10:00:00,41.18,41.2,40.92,40.97,192538.0,29.3377,29.352,29.1525,29.1881,192538.0
2015-11-04 10:30:00,40.97,41.19,40.97,41.07,152984.0,29.1881,29.3448,29.1881,29.2593,152984.0
2015-11-04 11:00:00,41.06,41.12,40.96,41.02,128187.0,29.2522,29.295,29.181,29.2237,128187.0
2015-11-04 11:30:00,41.03,41.15,41.0,41.03,129836.0,29.2308,29.3163,29.2095,29.2308,129836.0
2015-11-04 12:00:00,41.02,41.18,41.0,41.0,123378.0,29.2237,29.3377,29.2095,29.2095,123378.0
2015-11-04 12:30:00,41.01,41.03,40.83,40.9,94927.0,29.2166,29.2308,29.0884,29.1382,94927.0
2015-11-04 13:00:00,40.9,40.94,40.79,40.92,86594.0,29.1382,29.1667,29.0599,29.1525,86594.0
2015-11-04 13:30:00,40.93,40.93,40.83,40.83,82258.0,29.1596,29.1596,29.0884,29.0884,82258.0
2015-11-04 14:00:00,40.83,40.92,40.83,40.85,68769.0,29.0884,29.1525,29.0884,29.1026,68769.0
2015-11-04 14:30:00,40.86,40.97,40.86,40.97,71801.0,29.1097,29.1881,29.1097,29.1881,71801.0
2015-11-04 15:00:00,40.98,41.13,40.92,41.1,206488.0,29.1952,29.3021,29.1525,29.2807,206488.0
2015-11-04 15:30:00,41.09,41.13,41.01,41.09,410472.0,29.2736,29.3021,29.2166,29.2736,410472.0
2015-11-05 09:30:00,41.01,41.19,40.9,41.08,133280.0,29.2166,29.3448,29.1382,29.2665,133280.0
2015-11-05 10:00:00,41.11,41.29,41.1,41.25,343483.0,29.2878,29.4161,29.2807,29.3876,343483.0
2015-11-05 10:30:00,41.26,41.26,41.06,41.14,160763.0,29.3947,29.3947,29.2522,29.3092,160763.0
2015-11-05 11:00:00,41.14,41.2,41.01,41.02,104081.0,29.3092,29.352,29.2166,29.2237,104081.0
2015-11-05 11:30:00,41.01,41.02,40.91,40.93,121048.0,29.2166,29.2237,29.1453,29.1596,121048.0
2015-11-05 12:00:00,40.94,41.0,40.88,40.96,103521.0,29.1667,29.2095,29.124,29.181,103521.0
2015-11-05 12:30:00,40.97,41.0,40.87,40.96,110661.0,29.1881,29.2095,29.1169,29.181,110661.0
2015-11-05 13:00:00,40.96,41.03,40.9,40.91,112179.0,29.181,29.2308,29.1382,29.1453,112179.0
2015-11-05 13:30:00,40.9,40.94,40.84,40.9,125965.0,29.1382,29.1667,29.0955,29.1382,125965.0
2015-11-05 14:00:00,40.9,40.93,40.8,40.87,149535.0,29.1382,29.1596,29.067,29.1169,149535.0
2015-11-05 14:30:00,40.87,40.87,40.74,40.76,146450.0,29.1169,29.1169,29.0242,29.0385,146450.0
2015-11-05 15:00:00,40.76,40.8,40.72,40.8,161826.0,29.0385,29.067,29.01,29.067,161826.0
2015-11-05 15:30:00,40.8,40.83,40.67,40.68,505861.0,29.067,29.0884,28.9744,28.9815,505861.0
2015-11-06 09:30:00,40.22,40.22,39.1,39.22,427958.0,28.6538,28.6538,27.8559,27.9413,427958.0
2015-11-06 10:00:00,39.22,39.28,38.87,39.02,454949.0,27.9413,27.9841,27.692,27.7989,454949.0
2015-11-06 10:30:00,39.0,39.26,38.97,39.09,201442.0,27.7846,27.9698,27.7632,27.8487,201442.0
2015-11-06 11:00:00,39.1,39.15,38.78,38.84,241160.0,27.8559,27.8915,27.6279,27.6706,241160.0
2015-11-06 11:30:00,38.84,38.98,38.84,38.93,243738.0,27.6706,27.7704,27.6706,27.7347,243738.0
2015-11-06 12:00:00,38.94,39.02,38.89,38.98,127547.0,27.7419,27.7989,27.7062,27.7704,127547.0
2015-11-06 12:30:00,38.98,39.06,38.91,39.04,176473.0,27.7704,27.8274,27.7205,27.8131,176473.0
2015-11-06 13:00:00,39.04,39.04,38.93,38.98,244467.0,27.8131,27.8131,27.7347,27.7704,244467.0
2015-11-06 13:30:00,38.99,38.99,38.85,38.91,178003.0,27.7775,27.7775,27.6778,27.7205,178003.0
2015-11-06 14:00:00,38.91,38.95,38.85,38.9,257428.0,27.7205,27.749,27.6778,27.7134,257428.0
2015-11-06 14:30:00,38.9,38.9,38.55,38.55,519468.0,27.7134,27.7134,27.464,27.464,519468.0
2015-11-06 15:00:00,38.56,38.66,38.52,38.66,386409.0,27.4711,27.5424,27.4427,27.5424,386409.0
2015-11-06 15:30:00,38.66,38.73,38.59,38.67,879398.0,27.5424,27.5923,27.4925,27.5495,879398.0
2015-11-09 09:30:00,38.63,38.67,38.19,38.65,490868.0,27.521,27.5495,27.2076,27.5353,490868.0
2015-11-09 10:00:00,38.66,38.9,38.61,38.82,275191.0,27.5424,27.7134,27.5068,27.6564,275191.0
2015-11-09 10:30:00,38.81,39.01,38.79,38.81,238448.0,27.6493,27.7917,27.635,27.6493,238448.0
2015-11-09 11:00:00,38.81,38.81,38.55,38.59,149637.0,27.6493,27.6493,27.464,27.4925,149637.0
2015-11-09 11:30:00,38.59,38.78,38.58,38.71,162886.0,27.4925,27.6279,27.4854,27.578,162886.0
2015-11-09 12:00:00,38.71,38.85,38.65,38.78,321702.0,27.578,27.6778,27.5353,27.6279,321702.0
2015-11-09 12:30:00,38.79,38.86,38.76,38.8,167769.0,27.635,27.6849,27.6136,27.6421,167769.0
2015-11-09 13:00:00,38.79,38.81,38.7,38.74,156941.0,27.635,27.6493,27.5709,27.5994,156941.0
2015-11-09 13:30:00,38.73,38.82,38.71,38.76,157978.0,27.5923,27.6564,27.578,27.6136,157978.0
2015-11-09 14:00:00,38.75,38.8,38.74,38.76,185108.0,27.6065,27.6421,27.5994,27.6136,185108.0
2015-11-09 14:30:00,38.75,38.81,38.66,38.67,194675.0,27.6065,27.6493,27.5424,27.5495,194675.0
2015-11-09 15:00:00,38.67,38.7,38.51,38.69,252133.0,27.5495,27.5709,27.4355,27.5638,252133.0
2015-11-09 15:30:00,38.69,38.81,38.69,38.77,814832.0,27.5638,27.6493,27.5638,27.6208,814832.0
2015-11-10 09:30:00,38.82,39.18,38.82,39.15,152130.0,27.6564,27.9129,27.6564,27.8915,152130.0
2015-11-10 10:00:00,39.16,39.23,38.94,39.04,207033.0,27.8986,27.9485,27.7419,27.8131,207033.0
2015-11-10 10:30:00,39.04,39.04,38.86,38.92,113450.0,27.8131,27.8131,27.6849,27.7276,113450.0
2015-11-10 11:00:00,38.92,38.93,38.74,38.78,145017.0,27.7276,27.7347,27.5994,27.6279,145017.0
2015-11-10 11:30:00,38.79,38.9,38.79,38.89,101084.0,27.635,27.7134,27.635,27.7062,101084.0
2015-11-10 12:00:00,38.88,38.91,38.81,38.83,70587.0,27.6991,27.7205,27.6493,27.6635,70587.0
2015-11-10 12:30:00,38.82,38.86,38.8,38.83,50894.0,27.6564,27.6849,27.6421,27.6635,50894.0
2015-11-10 13:00:00,38.82,38.87,38.8,38.84,81388.0,27.6564,27.692,27.6421,27.6706,81388.0
2015-11-10 13:30:00,38.84,38.86,38.77,38.84,98480.0,27.6706,27.6849,27.6208,27.6706,98480.0
2015-11-10 14:00:00,38.83,38.85,38.79,38.81,120674.0,27.6635,27.6778,27.635,27.6493,120674.0
2015-11-10 14:30:00,38.8,38.9,38.79,38.86,85151.0,27.6421,27.7134,27.635,27.6849,85151.0
2015-11-10 15:00:00,38.86,38.97,38.86,38.89,186172.0,27.6849,27.7632,27.6849,27.7062,186172.0
2015-11-10 15:30:00,38.89,38.91,38.82,38.91,368485.0,27.7062,27.7205,27.6564,27.7205,368485.0
2015-11-11 09:30:00,39.1,39.25,38.93,39.09,133049.0,27.8559,27.9627,27.7347,27.8487,133049.0
2015-11-11 10:00:00,39.08,39.24,39.04,39.18,80070.0,27.8416,27.9556,27.8131,27.9129,80070.0
2015-11-11 10:30:00,39.19,39.23,39.08,39.09,86139.0,27.92,27.9485,27.8416,27.8487,86139.0
2015-11-11 11:00:00,39.1,39.16,39.06,39.11,116064.0,27.8559,27.8986,27.8274,27.863,116064.0
2015-11-11 11:30:00,39.11,39.14,39.08,39.13,139880.0,27.863,27.8844,27.8416,27.8772,139880.0
2015-11-11 12:00:00,39.12,39.16,39.08,39.11,154839.0,27.8701,27.8986,27.8416,27.863,154839.0
2015-11-11 12:30:00,39.11,39.17,39.08,39.16,68887.0,27.863,27.9057,27.8416,27.8986,68887.0
2015-11-11 13:00:00,39.16,39.22,39.15,39.17,85294.0,27.8986,27.9413,27.8915,27.9057,85294.0
2015-11-11 13:30:00,39.17,39.27,39.15,39.19,69748.0,27.9057,27.977,27.8915,27.92,69748.0
2015-11-11 14:00:00,39.19,39.28,39.18,39.27,116102.0,27.92,27.9841,27.9129,27.977,116102.0
2015-11-11 14:30:00,39.27,39.29,39.19,39.2,121872.0,27.977,27.9912,27.92,27.9271,121872.0
2015-11-11 15:00:00,39.19,39.23,39.15,39.22,154312.0,27.92,27.9485,27.8915,27.9413,154312.0
2015-11-11 15:30:00,39.21,39.26,39.14,39.15,440755.0,27.9342,27.9698,27.8844,27.8915,440755.0
2015-11-12 09:30:00,39.07,39.53,39.03,39.14,260742.0,27.8345,28.1622,27.806,27.8844,260742.0
2015-11-12 10:00:00,39.16,39.19,39.05,39.12,195936.0,27.8986,27.92,27.8202,27.8701,195936.0
2015-11-12 10:30:00,39.12,39.23,39.09,39.16,84601.0,27.8701,27.9485,27.8487,27.8986,84601.0
2015-11-12 11:00:00,39.16,39.24,39.12,39.13,161104.0,27.8986,27.9556,27.8701,27.8772,161104.0
2015-11-12 11:30:00,39.13,39.15,38.98,39.02,145332.0,27.8772,27.8915,27.7704,27.7989,145332.0
2015-11-12 12:00:00,39.02,39.04,38.89,38.89,107688.0,27.7989,27.8131,27.7062,27.7062,107688.0
2015-11-12 12:30:00,38.89,38.93,38.78,38.86,55908.0,27.7062,27.7347,27.6279,27.6849,55908.0
2015-11-12 13:00:00,38.86,38.93,38.84,38.87,29224.0,27.6849,27.7347,27.6706,27.692,29224.0
2015-11-12 13:30:00,38.88,39.1,38.87,39.05,211764.0,27.6991,27.8559,27.692,27.8202,211764.0
2015-11-12 14:00:00,39.05,39.07,38.96,39.07,80886.0,27.8202,27.8345,27.7561,27.8345,80886.0
2015-11-12 14:30:00,39.08,39.11,39.02,39.09,148355.0,27.8416,27.863,27.7989,27.8487,148355.0
2015-11-12 15:00:00,39.09,39.16,39.06,39.12,111102.0,27.8487,27.8986,27.8274,27.8701,111102.0
2015-11-12 15:30:00,39.12,39.13,38.98,38.98,487341.0,27.8701,27.8772,27.7704,27.7704,487341.0
2015-11-13 09:30:00,39.11,39.36,39.01,39.21,188805.0,27.863,28.0411,27.7917,27.9342,188805.0
2015-11-13 10:00:00,39.22,39.3,39.12,39.24,299294.0,27.9413,27.9983,27.8701,27.9556,299294.0
2015-11-13 10:30:00,39.23,39.28,39.15,39.21,138912.0,27.9485,27.9841,27.8915,27.9342,138912.0
2015-11-13 11:00:00,39.2,39.26,39.18,39.2,104619.0,27.9271,27.9698,27.9129,27.9271,104619.0
2015-11-13 11:30:00,39.19,39.22,39.09,39.11,93671.0,27.92,27.9413,27.8487,27.863,93671.0
2015-11-13 12:00:00,39.11,39.17,39.09,39.13,140346.0,27.863,27.9057,27.8487,27.8772,140346.0
2015-11-13 12:30:00,39.13,39.14,39.09,39.12,105041.0,27.8772,27.8844,27.8487,27.8701,105041.0
2015-11-13 13:00:00,39.12,39.21,39.09,39.2,103759.0,27.8701,27.9342,27.8487,27.9271,103759.0
2015-11-13 13:30:00,39.2,39.23,39.14,39.15,130876.0,27.9271,27.9485,27.8844,27.8915,130876.0
2015-11-13 14:00:00,39.15,39.18,39.04,39.05,101657.0,27.8915,27.9129,27.8131,27.8202,101657.0
2015-11-13 14:30:00,39.05,39.09,38.91,38.95,136178.0,27.8202,27.8487,27.7205,27.749,136178.0
2015-11-13 15:00:00,38.95,39.0,38.86,38.88,148413.0,27.749,27.7846,27.6849,27.6991,148413.0
2015-11-13 15:30:00,38.87,39.07,38.86,39.06,890249.0,27.692,27.8345,27.6849,27.8274,890249.0
2015-11-16 09:30:00,39.09,39.4,38.95,39.36,201052.0,27.8487,28.0696,27.749,28.0411,201052.0
2015-11-16 10:00:00,39.37,39.54,39.34,39.4,200774.0,28.0482,28.1693,28.0268,28.0696,200774.0
2015-11-16 10:30:00,39.4,39.55,39.4,39.49,100268.0,28.0696,28.1765,28.0696,28.1337,100268.0
2015-11-16 11:00:00,39.48,39.58,39.48,39.51,87071.0,28.1266,28.1978,28.1266,28.148,87071.0
2015-11-16 11:30:00,39.51,39.65,39.51,39.61,114353.0,28.148,28.2477,28.148,28.2192,114353.0
2015-11-16 12:00:00,39.62,39.75,39.6,39.72,75614.0,28.2263,28.3189,28.2121,28.2976,75614.0
2015-11-16 12:30:00,39.73,39.77,39.52,39.54,119052.0,28.3047,28.3332,28.1551,28.1693,119052.0
2015-11-16 13:00:00,39.53,39.67,39.52,39.65,65852.0,28.1622,28.2619,28.1551,28.2477,65852.0
2015-11-16 13:30:00,39.66,39.66,39.52,39.56,59419.0,28.2548,28.2548,28.1551,28.1836,59419.0
2015-11-16 14:00:00,39.57,39.6,39.49,39.55,65608.0,28.1907,28.2121,28.1337,28.1765,65608.0
2015-11-16 14:30:00,39.55,39.66,39.54,39.65,108520.0,28.1765,28.2548,28.1693,28.2477,108520.0
2015-11-16 15:00:00,39.65,39.74,39.59,39.74,130012.0,28.2477,28.3118,28.2049,28.3118,130012.0
2015-11-16 15:30:00,39.75,39.88,39.71,39.87,537206.0,28.3189,28.4116,28.2904,28.4044,537206.0
2015-11-17 09:30:00,39.78,40.03,39.61,39.69,162259.0,28.3403,28.5184,28.2192,28.2762,162259.0
2015-11-17 10:00:00,39.69,39.88,39.67,39.73,106396.0,28.2762,28.4116,28.2619,28.3047,106396.0
2015-11-17 10:30:00,39.72,39.8,39.68,39.7,309318.0,28.2976,28.3546,28.2691,28.2833,309318.0
2015-11-17 11:00:00,39.7,39.73,39.52,39.52,98888.0,28.2833,28.3047,28.1551,28.1551,98888.0
2015-11-17 11:30:00,39.53,39.58,39.37,39.41,164001.0,28.1622,28.1978,28.0482,28.0767,164001.0
2015-11-17 12:00:00,39.42,39.51,39.3,39.3,123641.0,28.0838,28.148,27.9983,27.9983,123641.0
2015-11-17 12:30:00,39.3,39.36,39.16,39.16,180243.0,27.9983,28.0411,27.8986,27.8986,180243.0
2015-11-17 13:00:00,39.17,39.32,39.16,39.26,111934.0,27.9057,28.0126,27.8986,27.9698,111934.0
2015-11-17 13:30:00,39.26,39.38,39.19,39.36,177458.0,27.9698,28.0553,27.92,28.0411,177458.0
2015-11-17 14:00:00,39.35,39.35,39.06,39.07,132587.0,28.034,28.034,27.8274,27.8345,132587.0
2015-11-17 14:30:00,39.07,39.14,38.92,38.92,203395.0,27.8345,27.8844,27.7276,27.7276,203395.0
2015-11-17 15:00:00,38.93,38.96,38.82,38.96,159417.0,27.7347,27.7561,27.6564,27.7561,159417.0
2015-11-17 15:30:00,38.94,39.06,38.89,39.0,489165.0,27.7419,27.8274,27.7062,27.7846,489165.0
2015-11-18 09:30:00,38.99,38.99,38.4,38.55,626779.0,27.7775,27.7775,27.3572,27.464,626779.0
2015-11-18 10:00:00,38.55,38.59,38.22,38.39,328127.0,27.464,27.4925,27.2289,27.35,328127.0
2015-11-18 10:30:00,38.4,38.46,38.21,38.26,411035.0,27.3572,27.3999,27.2218,27.2574,411035.0
2015-11-18 11:00:00,38.26,38.29,38.14,38.23,302954.0,27.2574,27.2788,27.1719,27.236,302954.0
2015-11-18 11:30:00,38.23,38.38,38.2,38.3,196623.0,27.236,27.3429,27.2147,27.2859,196623.0
2015-11-18 12:00:00,38.31,38.32,38.19,38.27,191773.0,27.293,27.3002,27.2076,27.2645,191773.0
2015-11-18 12:30:00,38.28,38.32,38.16,38.28,212434.0,27.2717,27.3002,27.1862,27.2717,212434.0
2015-11-18 13:00:00,38.29,38.38,38.28,38.36,148669.0,27.2788,27.3429,27.2717,27.3287,148669.0
2015-11-18 13:30:00,38.36,38.58,38.3,38.39,514858.0,27.3287,27.4854,27.2859,27.35,514858.0
2015-11-18 14:00:00,38.38,38.75,38.3,38.65,363353.0,27.3429,27.6065,27.2859,27.5353,363353.0
2015-11-18 14:30:00,38.65,38.78,38.59,38.78,246507.0,27.5353,27.6279,27.4925,27.6279,246507.0
2015-11-18 15:00:00,38.78,38.82,38.71,38.73,397319.0,27.6279,27.6564,27.578,27.5923,397319.0
2015-11-18 15:30:00,38.72,39.05,38.71,38.98,885971.0,27.5851,27.8202,27.578,27.7704,885971.0
2015-11-19 09:30:00,39.08,39.63,38.9,39.36,236148.0,27.8416,28.2334,27.7134,28.0411,236148.0
2015-11-19 10:00:00,39.38,39.57,39.31,39.34,146574.0,28.0553,28.1907,28.0055,28.0268,146574.0
2015-11-19 10:30:00,39.34,39.5,39.18,39.29,524744.0,28.0268,28.1408,27.9129,27.9912,524744.0
2015-11-19 11:00:00,39.3,39.47,39.17,39.44,139072.0,27.9983,28.1195,27.9057,28.0981,139072.0
2015-11-19 11:30:00,39.43,39.52,39.4,39.44,124070.0,28.091,28.1551,28.0696,28.0981,124070.0
2015-11-19 12:00:00,39.43,39.49,39.38,39.42,132736.0,28.091,28.1337,28.0553,28.0838,132736.0
2015-11-19 12:30:00,39.42,39.47,39.38,39.47,108946.0,28.0838,28.1195,28.0553,28.1195,108946.0
2015-11-19 13:00:00,39.48,39.65,39.45,39.56,104944.0,28.1266,28.2477,28.1052,28.1836,104944.0
2015-11-19 13:30:00,39.55,39.62,39.5,39.55,126057.0,28.1765,28.2263,28.1408,28.1765,126057.0
2015-11-19 14:00:00,39.55,39.62,39.52,39.61,140418.0,28.1765,28.2263,28.1551,28.2192,140418.0
2015-11-19 14:30:00,39.61,39.62,39.47,39.54,153737.0,28.2192,28.2263,28.1195,28.1693,153737.0
2015-11-19 15:00:00,39.55,39.6,39.53,39.57,194056.0,28.1765,28.2121,28.1622,28.1907,194056.0
2015-11-19 15:30:00,39.58,39.58,39.47,39.51,388588.0,28.1978,28.1978,28.1195,28.148,388588.0
2015-11-20 09:30:00,39.66,40.1,39.66,40.03,267998.0,28.2548,28.5683,28.2548,28.5184,267998.0
2015-11-20 10:00:00,40.02,40.02,39.73,39.74,177658.0,28.5113,28.5113,28.3047,28.3118,177658.0
2015-11-20 10:30:00,39.72,39.76,39.59,39.66,179583.0,28.2976,28.3261,28.2049,28.2548,179583.0
2015-11-20 11:00:00,39.66,39.83,39.65,39.78,203385.0,28.2548,28.3759,28.2477,28.3403,203385.0
2015-11-20 11:30:00,39.78,39.95,39.77,39.89,106777.0,28.3403,28.4614,28.3332,28.4187,106777.0
2015-11-20 12:00:00,39.89,39.93,39.84,39.87,142411.0,28.4187,28.4472,28.3831,28.4044,142411.0
2015-11-20 12:30:00,39.86,39.91,39.78,39.85,107897.0,28.3973,28.4329,28.3403,28.3902,107897.0
2015-11-20 13:00:00,39.85,39.88,39.66,39.66,164650.0,28.3902,28.4116,28.2548,28.2548,164650.0
2015-11-20 13:30:00,39.66,39.69,39.59,39.64,91998.0,28.2548,28.2762,28.2049,28.2406,91998.0
2015-11-20 14:00:00,39.64,39.68,39.56,39.58,108372.0,28.2406,28.2691,28.1836,28.1978,108372.0
2015-11-20 14:30:00,39.57,39.63,39.55,39.62,146906.0,28.1907,28.2334,28.1765,28.2263,146906.0
2015-11-20 15:00:00,39.62,39.66,39.57,39.66,176448.0,28.2263,28.2548,28.1907,28.2548,176448.0
2015-11-20 15:30:00,39.66,39.73,39.64,39.68,574724.0,28.2548,28.3047,28.2406,28.2691,574724.0
2015-11-23 09:30:00,39.67,39.93,39.66,39.74,116650.0,28.2619,28.4472,28.2548,28.3118,116650.0
2015-11-23 10:00:00,39.75,39.87,39.49,39.54,90310.0,28.3189,28.4044,28.1337,28.1693,90310.0
2015-11-23 10:30:00,39.56,39.72,39.54,39.68,83109.0,28.1836,28.2976,28.1693,28.2691,83109.0
2015-11-23 11:00:00,39.69,39.81,39.67,39.68,82062.0,28.2762,28.3617,28.2619,28.2691,82062.0
2015-11-23 11:30:00,39.67,39.73,39.64,39.68,83483.0,28.2619,28.3047,28.2406,28.2691,83483.0
2015-11-23 12:00:00,39.68,39.72,39.56,39.57,128947.0,28.2691,28.2976,28.1836,28.1907,128947.0
2015-11-23 12:30:00,39.57,39.66,39.5,39.59,102980.0,28.1907,28.2548,28.1408,28.2049,102980.0
2015-11-23 13:00:00,39.58,39.63,39.53,39.59,87225.0,28.1978,28.2334,28.1622,28.2049,87225.0
2015-11-23 13:30:00,39.6,39.66,39.55,39.59,98112.0,28.2121,28.2548,28.1765,28.2049,98112.0
2015-11-23 14:00:00,39.58,39.6,39.47,39.54,126477.0,28.1978,28.2121,28.1195,28.1693,126477.0
2015-11-23 14:30:00,39.53,39.54,39.42,39.43,77373.0,28.1622,28.1693,28.0838,28.091,77373.0
2015-11-23 15:00:00,39.43,39.48,39.41,39.48,158518.0,28.091,28.1266,28.0767,28.1266,158518.0
2015-11-23 15:30:00,39.48,39.54,39.47,39.51,251588.0,28.1266,28.1693,28.1195,28.148,251588.0
2015-11-24 09:30:00,39.2,39.28,39.0,39.1,128034.0,27.9271,27.9841,27.7846,27.8559,128034.0
2015-11-24 10:00:00,39.1,39.1,38.99,39.04,244319.0,27.8559,27.8559,27.7775,27.8131,244319.0
2015-11-24 10:30:00,39.04,39.06,38.94,38.95,129822.0,27.8131,27.8274,27.7419,27.749,129822.0
2015-11-24 11:00:00,38.95,39.09,38.95,39.09,158300.0,27.749,27.8487,27.749,27.8487,158300.0
2015-11-24 11:30:00,39.09,39.14,38.91,38.94,134392.0,27.8487,27.8844,27.7205,27.7419,134392.0
2015-11-24 12:00:00,38.94,39.03,38.91,38.95,101853.0,27.7419,27.806,27.7205,27.749,101853.0
2015-11-24 12:30:00,38.95,38.98,38.88,38.93,67691.0,27.749,27.7704,27.6991,27.7347,67691.0
2015-11-24 13:00:00,38.93,39.04,38.92,39.0,147721.0,27.7347,27.8131,27.7276,27.7846,147721.0
2015-11-24 13:30:00,39.01,39.03,38.91,38.95,127594.0,27.7917,27.806,27.7205,27.749,127594.0
2015-11-24 14:00:00,38.95,39.08,38.93,39.05,96980.0,27.749,27.8416,27.7347,27.8202,96980.0
2015-11-24 14:30:00,39.05,39.22,39.03,39.21,122189.0,27.8202,27.9413,27.806,27.9342,122189.0
2015-11-24 15:00:00,39.22,39.33,39.21,39.3,196174.0,27.9413,28.0197,27.9342,27.9983,196174.0
2015-11-24 15:30:00,39.29,39.33,39.12,39.19,530460.0,27.9912,28.0197,27.8701,27.92,530460.0
2015-11-25 09:30:00,39.12,39.16,38.92,39.14,76377.0,27.8701,27.8986,27.7276,27.8844,76377.0
2015-11-25 10:00:00,39.15,39.17,38.99,38.99,64921.0,27.8915,27.9057,27.7775,27.7775,64921.0
2015-11-25 10:30:00,38.98,39.04,38.9,38.95,213797.0,27.7704,27.8131,27.7134,27.749,213797.0
2015-11-25 11:00:00,38.95,38.97,38.85,38.89,90503.0,27.749,27.7632,27.6778,27.7062,90503.0
2015-11-25 11:30:00,38.89,38.92,38.76,38.77,98195.0,27.7062,27.7276,27.6136,27.6208,98195.0
2015-11-25 12:00:00,38.77,38.89,38.77,38.8,85926.0,27.6208,27.7062,27.6208,27.6421,85926.0
2015-11-25 12:30:00,38.8,38.9,38.73,38.89,74961.0,27.6421,27.7134,27.5923,27.7062,74961.0
2015-11-25 13:00:00,38.89,38.93,38.81,38.81,73679.0,27.7062,27.7347,27.6493,27.6493,73679.0
2015-11-25 13:30:00,38.82,38.84,38.78,38.81,70140.0,27.6564,27.6706,27.6279,27.6493,70140.0
2015-11-25 14:00:00,38.81,38.84,38.71,38.73,106780.0,27.6493,27.6706,27.578,27.5923,106780.0
2015-11-25 14:30:00,38.73,38.94,38.69,38.94,165262.0,27.5923,27.7419,27.5638,27.7419,165262.0
2015-11-25 15:00:00,38.95,39.01,38.92,38.98,164396.0,27.749,27.7917,27.7276,27.7704,164396.0
2015-11-25 15:30:00,38.97,39.03,38.95,38.99,576705.0,27.7632,27.806,27.749,27.7775,576705.0
2015-11-27 09:30:00,39.01,39.24,39.0,39.09,117814.0,27.7917,27.9556,27.7846,27.8487,117814.0
2015-11-27 10:00:00,39.09,39.31,39.05,39.18,93515.0,27.8487,28.0055,27.8202,27.9129,93515.0
2015-11-27 10:30:00,39.18,39.25,39.14,39.22,92124.0,27.9129,27.9627,27.8844,27.9413,92124.0
2015-11-27 11:00:00,39.22,39.33,39.19,39.24,77783.0,27.9413,28.0197,27.92,27.9556,77783.0
2015-11-27 11:30:00,39.24,39.35,39.22,39.3,88045.0,27.9556,28.034,27.9413,27.9983,88045.0
2015-11-27 12:00:00,39.31,39.32,39.19,39.22,74154.0,28.0055,28.0126,27.92,27.9413,74154.0
2015-11-27 12:30:00,39.23,39.24,39.09,39.12,231081.0,27.9485,27.9556,27.8487,27.8701,231081.0
2015-11-30 09:30:00,39.14,39.4,39.08,39.31,184805.0,27.8844,28.0696,27.8416,28.0055,184805.0
2015-11-30 10:00:00,39.31,39.32,39.15,39.29,111504.0,28.0055,28.0126,27.8915,27.9912,111504.0
2015-11-30 10:30:00,39.28,39.36,39.2,39.23,151953.0,27.9841,28.0411,27.9271,27.9485,151953.0
2015-11-30 11:00:00,39.23,39.33,39.12,39.12,188970.0,27.9485,28.0197,27.8701,27.8701,188970.0
2015-11-30 11:30:00,39.13,39.24,39.08,39.11,130234.0,27.8772,27.9556,27.8416,27.863,130234.0
2015-11-30 12:00:00,39.11,39.31,39.1,39.3,80001.0,27.863,28.0055,27.8559,27.9983,80001.0
2015-11-30 12:30:00,39.3,39.48,39.27,39.38,127785.0,27.9983,28.1266,27.977,28.0553,127785.0
2015-11-30 13:00:00,39.39,39.49,39.36,39.39,93840.0,28.0625,28.1337,28.0411,28.0625,93840.0
2015-11-30 13:30:00,39.4,39.43,39.35,39.42,98186.0,28.0696,28.091,28.034,28.0838,98186.0
2015-11-30 14:00:00,39.42,39.43,39.3,39.33,92161.0,28.0838,28.091,27.9983,28.0197,92161.0
2015-11-30 14:30:00,39.32,39.35,39.19,39.21,122691.0,28.0126,28.034,27.92,27.9342,122691.0
2015-11-30 15:00:00,39.2,39.26,39.15,39.18,132336.0,27.9271,27.9698,27.8915,27.9129,132336.0
2015-11-30 15:30:00,39.17,39.24,39.06,39.11,437796.0,27.9057,27.9556,27.8274,27.863,437796.0
2015-12-01 09:30:00,39.31,39.6,39.2,39.56,218429.0,28.0055,28.2121,27.9271,28.1836,218429.0
2015-12-01 10:00:00,39.55,39.55,39.37,39.48,255066.0,28.1765,28.1765,28.0482,28.1266,255066.0
2015-12-01 10:30:00,39.48,39.48,39.3,39.35,200429.0,28.1266,28.1266,27.9983,28.034,200429.0
2015-12-01 11:00:00,39.35,39.51,39.32,39.43,165143.0,28.034,28.148,28.0126,28.091,165143.0
2015-12-01 11:30:00,39.44,39.44,39.27,39.31,109730.0,28.0981,28.0981,27.977,28.0055,109730.0
2015-12-01 12:00:00,39.31,39.37,39.27,39.32,88871.0,28.0055,28.0482,27.977,28.0126,88871.0
2015-12-01 12:30:00,39.31,39.46,39.31,39.41,112846.0,28.0055,28.1123,28.0055,28.0767,112846.0
2015-12-01 13:00:00,39.41,39.44,39.34,39.34,80537.0,28.0767,28.0981,28.0268,28.0268,80537.0
2015-12-01 13:30:00,39.34,39.35,39.19,39.21,95440.0,28.0268,28.034,27.92,27.9342,95440.0
2015-12-01 14:00:00,39.22,39.27,39.18,39.23,164044.0,27.9413,27.977,27.9129,27.9485,164044.0
2015-12-01 14:30:00,39.23,39.28,39.17,39.24,131794.0,27.9485,27.9841,27.9057,27.9556,131794.0
2015-12-01 15:00:00,39.25,39.44,39.23,39.42,149763.0,27.9627,28.0981,27.9485,28.0838,149763.0
2015-12-01 15:30:00,39.43,39.65,39.41,39.61,443203.0,28.091,28.2477,28.0767,28.2192,443203.0
2015-12-02 09:30:00,39.48,39.64,39.35,39.38,123277.0,28.1266,28.2406,28.034,28.0553,123277.0
2015-12-02 10:00:00,39.37,39.44,39.15,39.15,169540.0,28.0482,28.0981,27.8915,27.8915,169540.0
2015-12-02 10:30:00,39.15,39.17,39.03,39.09,182199.0,27.8915,27.9057,27.806,27.8487,182199.0
2015-12-02 11:00:00,39.09,39.1,38.91,38.94,212291.0,27.8487,27.8559,27.7205,27.7419,212291.0
2015-12-02 11:30:00,38.96,38.99,38.88,38.9,140049.0,27.7561,27.7775,27.6991,27.7134,140049.0
2015-12-02 12:00:00,38.9,38.92,38.76,38.87,119199.0,27.7134,27.7276,27.6136,27.692,119199.0
2015-12-02 12:30:00,38.88,38.95,38.83,38.84,113377.0,27.6991,27.749,27.6635,27.6706,113377.0
2015-12-02 13:00:00,38.83,38.9,38.8,38.88,122200.0,27.6635,27.7134,27.6421,27.6991,122200.0
2015-12-02 13:30:00,38.88,38.89,38.75,38.81,198948.0,27.6991,27.7062,27.6065,27.6493,198948.0
2015-12-02 14:00:00,38.81,38.81,38.57,38.59,248709.0,27.6493,27.6493,27.4783,27.4925,248709.0
2015-12-02 14:30:00,38.59,38.61,38.47,38.49,216672.0,27.4925,27.5068,27.407,27.4213,216672.0
2015-12-02 15:00:00,38.5,38.55,38.42,38.52,262359.0,27.4284,27.464,27.3714,27.4427,262359.0
2015-12-02 15:30:00,38.52,38.57,38.41,38.48,392154.0,27.4427,27.4783,27.3643,27.4142,392154.0
2015-12-03 09:30:00,38.24,38.46,37.92,38.28,448584.0,27.2432,27.3999,27.0152,27.2717,448584.0
2015-12-03 10:00:00,38.27,38.31,38.01,38.11,238856.0,27.2645,27.293,27.0793,27.1506,238856.0
2015-12-03 10:30:00,38.11,38.45,38.11,38.43,181897.0,27.1506,27.3928,27.1506,27.3785,181897.0
2015-12-03 11:00:00,38.43,38.43,38.27,38.36,275704.0,27.3785,27.3785,27.2645,27.3287,275704.0
2015-12-03 11:30:00,38.37,38.38,38.28,38.35,111045.0,27.3358,27.3429,27.2717,27.3215,111045.0
2015-12-03 12:00:00,38.36,38.39,38.25,38.34,103912.0,27.3287,27.35,27.2503,27.3144,103912.0
2015-12-03 12:30:00,38.34,38.38,38.24,38.35,111022.0,27.3144,27.3429,27.2432,27.3215,111022.0
2015-12-03 13:00:00,38.36,38.59,38.34,38.59,100885.0,27.3287,27.4925,27.3144,27.4925,100885.0
2015-12-03 13:30:00,38.58,38.6,38.36,38.42,141287.0,27.4854,27.4996,27.3287,27.3714,141287.0
2015-12-03 14:00:00,38.42,38.44,38.29,38.31,165934.0,27.3714,27.3857,27.2788,27.293,165934.0
2015-12-03 14:30:00,38.32,38.33,38.22,38.25,130067.0,27.3002,27.3073,27.2289,27.2503,130067.0
2015-12-03 15:00:00,38.24,38.28,38.14,38.16,152777.0,27.2432,27.2717,27.1719,27.1862,152777.0
2015-12-03 15:30:00,38.15,38.17,38.01,38.15,710514.0,27.1791,27.1933,27.0793,27.1791,710514.0
2015-12-04 09:30:00,38.25,38.75,38.24,38.69,198404.0,27.2503,27.6065,27.2432,27.5638,198404.0
2015-12-04 10:00:00,38.7,38.84,38.62,38.82,174558.0,27.5709,27.6706,27.5139,27.6564,174558.0
2015-12-04 10:30:00,38.82,38.85,38.61,38.65,221444.0,27.6564,27.6778,27.5068,27.5353,221444.0
2015-12-04 11:00:00,38.65,38.66,38.46,38.46,177124.0,27.5353,27.5424,27.3999,27.3999,177124.0
2015-12-04 11:30:00,38.47,38.63,38.4,38.4,109176.0,27.407,27.521,27.3572,27.3572,109176.0
2015-12-04 12:00:00,38.4,38.45,38.32,38.4,163314.0,27.3572,27.3928,27.3002,27.3572,163314.0
2015-12-04 12:30:00,38.41,38.58,38.4,38.56,96325.0,27.3643,27.4854,27.3572,27.4711,96325.0
2015-12-04 13:00:00,38.58,38.7,38.56,38.67,108786.0,27.4854,27.5709,27.4711,27.5495,108786.0
2015-12-04 13:30:00,38.68,38.69,38.6,38.61,127642.0,27.5566,27.5638,27.4996,27.5068,127642.0
2015-12-04 14:00:00,38.61,38.65,38.55,38.64,87931.0,27.5068,27.5353,27.464,27.5281,87931.0
2015-12-04 14:30:00,38.64,38.65,38.49,38.58,293098.0,27.5281,27.5353,27.4213,27.4854,293098.0
2015-12-04 15:00:00,38.59,38.69,38.57,38.6,179421.0,27.4925,27.5638,27.4783,27.4996,179421.0
2015-12-04 15:30:00,38.6,38.65,38.52,38.62,660826.0,27.4996,27.5353,27.4427,27.5139,660826.0
2015-12-07 09:30:00,38.29,38.51,37.96,38.09,212048.0,27.5582,27.7166,27.3207,27.4143,212048.0
2015-12-07 10:00:00,38.09,38.15,38.01,38.07,147040.0,27.4143,27.4575,27.3567,27.3999,147040.0
2015-12-07 10:30:00,38.06,38.09,37.66,37.84,308176.0,27.3927,27.4143,27.1048,27.2344,308176.0
2015-12-07 11:00:00,37.85,37.96,37.82,37.91,151249.0,27.2416,27.3207,27.22,27.2847,151249.0
2015-12-07 11:30:00,37.91,38.04,37.89,37.96,129472.0,27.2847,27.3783,27.2704,27.3207,129472.0
2015-12-07 12:00:00,37.96,37.96,37.84,37.89,119061.0,27.3207,27.3207,27.2344,27.2704,119061.0
2015-12-07 12:30:00,37.9,38.01,37.83,38.0,110662.0,27.2776,27.3567,27.2272,27.3495,110662.0
2015-12-07 13:00:00,38.0,38.09,37.96,38.0,158972.0,27.3495,27.4143,27.3207,27.3495,158972.0
2015-12-07 13:30:00,38.0,38.11,37.98,38.1,164292.0,27.3495,27.4287,27.3351,27.4215,164292.0
2015-12-07 14:00:00,38.1,38.13,38.02,38.07,218656.0,27.4215,27.4431,27.3639,27.3999,218656.0
2015-12-07 14:30:00,38.07,38.08,37.96,37.98,216426.0,27.3999,27.4071,27.3207,27.3351,216426.0
2015-12-07 15:00:00,37.98,37.99,37.89,37.92,306929.0,27.3351,27.3423,27.2704,27.2919,306929.0
2015-12-07 15:30:00,37.93,38.11,37.91,38.06,745120.0,27.2991,27.4287,27.2847,27.3927,745120.0
2015-12-08 09:30:00,37.99,38.17,37.9,38.08,130367.0,27.3423,27.4719,27.2776,27.4071,130367.0
2015-12-08 10:00:00,38.08,38.17,37.78,37.81,203011.0,27.4071,27.4719,27.1912,27.2128,203011.0
2015-12-08 10:30:00,37.81,37.99,37.79,37.83,288725.0,27.2128,27.3423,27.1984,27.2272,288725.0
2015-12-08 11:00:00,37.83,37.97,37.74,37.77,184323.0,27.2272,27.3279,27.1624,27.184,184323.0
2015-12-08 11:30:00,37.77,37.79,37.66,37.76,166450.0,27.184,27.1984,27.1048,27.1768,166450.0
2015-12-08 12:00:00,37.77,37.77,37.6,37.64,101164.0,27.184,27.184,27.0616,27.0904,101164.0
2015-12-08 12:30:00,37.63,37.73,37.6,37.64,112070.0,27.0832,27.1552,27.0616,27.0904,112070.0
2015-12-08 13:00:00,37.64,37.67,37.59,37.63,246983.0,27.0904,27.112,27.0544,27.0832,246983.0
2015-12-08 13:30:00,37.64,37.7,37.6,37.66,443260.0,27.0904,27.1336,27.0616,27.1048,443260.0
2015-12-08 14:00:00,37.66,37.77,37.62,37.73,350433.0,27.1048,27.184,27.076,27.1552,350433.0
2015-12-08 14:30:00,37.73,37.78,37.7,37.76,438051.0,27.1552,27.1912,27.1336,27.1768,438051.0
2015-12-08 15:00:00,37.76,37.94,37.72,37.94,379820.0,27.1768,27.3063,27.148,27.3063,379820.0
2015-12-08 15:30:00,37.93,38.07,37.9,37.97,521256.0,27.2991,27.3999,27.2776,27.3279,521256.0
2015-12-09 09:30:00,37.91,38.29,37.68,38.27,174916.0,27.2847,27.5582,27.1192,27.5439,174916.0
2015-12-09 10:00:00,38.27,38.47,38.2,38.47,161063.0,27.5439,27.6878,27.4935,27.6878,161063.0
2015-12-09 10:30:00,38.47,38.61,38.44,38.52,206696.0,27.6878,27.7886,27.6662,27.7238,206696.0
2015-12-09 11:00:00,38.53,38.54,38.41,38.44,164107.0,27.731,27.7382,27.6446,27.6662,164107.0
2015-12-09 11:30:00,38.44,38.53,38.28,38.32,114590.0,27.6662,27.731,27.551,27.5798,114590.0
2015-12-09 12:00:00,38.32,38.42,38.2,38.24,124003.0,27.5798,27.6518,27.4935,27.5223,124003.0
2015-12-09 12:30:00,38.23,38.26,37.99,38.04,149475.0,27.5151,27.5367,27.3423,27.3783,149475.0
2015-12-09 13:00:00,38.04,38.19,37.93,38.07,125017.0,27.3783,27.4863,27.2991,27.3999,125017.0
2015-12-09 13:30:00,38.08,38.13,38.0,38.04,102261.0,27.4071,27.4431,27.3495,27.3783,102261.0
2015-12-09 14:00:00,38.04,38.21,38.01,38.17,124282.0,27.3783,27.5007,27.3567,27.4719,124282.0
2015-12-09 14:30:00,38.16,38.27,38.12,38.15,220536.0,27.4647,27.5439,27.4359,27.4575,220536.0
2015-12-09 15:00:00,38.14,38.22,38.11,38.2,328685.0,27.4503,27.5079,27.4287,27.4935,328685.0
2015-12-09 15:30:00,38.2,38.32,38.16,38.2,394711.0,27.4935,27.5798,27.4647,27.4935,394711.0
2015-12-10 09:30:00,38.19,38.19,37.8,37.95,207305.0,27.4863,27.4863,27.2056,27.3135,207305.0
2015-12-10 10:00:00,37.96,38.11,37.9,38.08,207160.0,27.3207,27.4287,27.2776,27.4071,207160.0
2015-12-10 10:30:00,38.09,38.27,37.98,38.01,262142.0,27.4143,27.5439,27.3351,27.3567,262142.0
2015-12-10 11:00:00,38.0,38.02,37.86,37.86,191924.0,27.3495,27.3639,27.2488,27.2488,191924.0
2015-12-10 11:30:00,37.85,37.92,37.75,37.75,202950.0,27.2416,27.2919,27.1696,27.1696,202950.0
2015-12-10 12:00:00,37.75,37.78,37.57,37.59,176610.0,27.1696,27.1912,27.04,27.0544,176610.0
2015-12-10 12:30:00,37.59,37.69,37.54,37.66,145477.0,27.0544,27.1264,27.0185,27.1048,145477.0
2015-12-10 13:00:00,37.66,37.69,37.56,37.6,134705.0,27.1048,27.1264,27.0328,27.0616,134705.0
2015-12-10 13:30:00,37.6,37.72,37.6,37.69,126342.0,27.0616,27.148,27.0616,27.1264,126342.0
2015-12-10 14:00:00,37.69,37.82,37.67,37.79,183535.0,27.1264,27.22,27.112,27.1984,183535.0
2015-12-10 14:30:00,37.8,37.82,37.72,37.75,139234.0,27.2056,27.22,27.148,27.1696,139234.0
2015-12-10 15:00:00,37.74,37.76,37.46,37.53,215577.0,27.1624,27.1768,26.9609,27.0113,215577.0
2015-12-10 15:30:00,37.53,37.53,37.41,37.43,774066.0,27.0113,27.0113,26.9249,26.9393,774066.0
2015-12-11 09:30:00,37.38,37.42,37.12,37.41,156904.0,26.9033,26.9321,26.7162,26.9249,156904.0
2015-12-11 10:00:00,37.43,37.73,37.43,37.7,146229.0,26.9393,27.1552,26.9393,27.1336,146229.0
2015-12-11 10:30:00,37.71,37.74,37.42,37.43,121362.0,27.1408,27.1624,26.9321,26.9393,121362.0
2015-12-11 11:00:00,37.42,37.59,37.42,37.51,101513.0,26.9321,27.0544,26.9321,26.9969,101513.0
2015-12-11 11:30:00,37.51,37.58,37.39,37.45,114264.0,26.9969,27.0472,26.9105,26.9537,114264.0
2015-12-11 12:00:00,37.45,37.47,37.32,37.38,102159.0,26.9537,26.9681,26.8601,26.9033,102159.0
2015-12-11 12:30:00,37.38,37.48,37.35,37.48,112999.0,26.9033,26.9753,26.8817,26.9753,112999.0
2015-12-11 13:00:00,37.48,37.48,37.2,37.21,194547.0,26.9753,26.9753,26.7737,26.7809,194547.0
2015-12-11 13:30:00,37.21,37.35,37.19,37.32,146782.0,26.7809,26.8817,26.7665,26.8601,146782.0
2015-12-11 14:00:00,37.31,37.32,37.17,37.24,354092.0,26.8529,26.8601,26.7522,26.8025,354092.0
2015-12-11 14:30:00,37.24,37.33,37.21,37.23,187700.0,26.8025,26.8673,26.7809,26.7953,187700.0
2015-12-11 15:00:00,37.23,37.26,37.06,37.08,292671.0,26.7953,26.8169,26.673,26.6874,292671.0
2015-12-11 15:30:00,37.07,37.11,36.98,37.03,1076413.0,26.6802,26.709,26.6154,26.6514,1076413.0
2015-12-14 09:30:00,37.16,37.29,37.04,37.09,233835.0,26.745,26.8385,26.6586,26.6946,233835.0
2015-12-14 10:00:00,37.09,37.28,36.85,36.89,362020.0,26.6946,26.8313,26.5218,26.5506,362020.0
2015-12-14 10:30:00,36.88,36.95,36.8,36.92,329554.0,26.5434,26.5938,26.4859,26.5722,329554.0
2015-12-14 11:00:00,36.92,36.94,36.81,36.86,183889.0,26.5722,26.5866,26.4931,26.529,183889.0
2015-12-14 11:30:00,36.85,37.0,36.83,36.94,285846.0,26.5218,26.6298,26.5074,26.5866,285846.0
2015-12-14 12:00:00,36.93,37.09,36.87,37.05,262181.0,26.5794,26.6946,26.5362,26.6658,262181.0
2015-12-14 12:30:00,37.06,37.23,36.98,37.22,166871.0,26.673,26.7953,26.6154,26.7881,166871.0
2015-12-14 13:00:00,37.22,37.24,37.12,37.2,123300.0,26.7881,26.8025,26.7162,26.7737,123300.0
2015-12-14 13:30:00,37.2,37.24,37.1,37.24,105222.0,26.7737,26.8025,26.7018,26.8025,105222.0
2015-12-14 14:00:00,37.25,37.31,37.2,37.28,152041.0,26.8097,26.8529,26.7737,26.8313,152041.0
2015-12-14 14:30:00,37.28,37.32,37.22,37.24,196337.0,26.8313,26.8601,26.7881,26.8025,196337.0
2015-12-14 15:00:00,37.24,37.36,37.22,37.33,230504.0,26.8025,26.8889,26.7881,26.8673,230504.0
2015-12-14 15:30:00,37.33,37.51,37.32,37.45,791847.0,26.8673,26.9969,26.8601,26.9537,791847.0
2015-12-15 09:30:00,37.5,37.56,37.26,37.39,376153.0,26.9897,27.0328,26.8169,26.9105,376153.0
2015-12-15 10:00:00,37.39,37.5,37.28,37.43,179331.0,26.9105,26.9897,26.8313,26.9393,179331.0
2015-12-15 10:30:00,37.42,37.48,37.3,37.3,205863.0,26.9321,26.9753,26.8457,26.8457,205863.0
2015-12-15 11:00:00,37.3,37.51,37.29,37.36,228102.0,26.8457,26.9969,26.8385,26.8889,228102.0
2015-12-15 11:30:00,37.36,37.36,37.22,37.22,203577.0,26.8889,26.8889,26.7881,26.7881,203577.0
2015-12-15 12:00:00,37.22,37.29,37.2,37.28,185647.0,26.7881,26.8385,26.7737,26.8313,185647.0
2015-12-15 12:30:00,37.27,37.43,37.27,37.36,145726.0,26.8241,26.9393,26.8241,26.8889,145726.0
2015-12-15 13:00:00,37.37,37.37,37.23,37.28,194853.0,26.8961,26.8961,26.7953,26.8313,194853.0
2015-12-15 13:30:00,37.27,37.33,37.24,37.32,148423.0,26.8241,26.8673,26.8025,26.8601,148423.0
2015-12-15 14:00:00,37.32,37.32,37.21,37.25,176499.0,26.8601,26.8601,26.7809,26.8097,176499.0
2015-12-15 14:30:00,37.26,37.31,37.2,37.2,164468.0,26.8169,26.8529,26.7737,26.7737,164468.0
2015-12-15 15:00:00,37.2,37.21,36.98,36.98,299927.0,26.7737,26.7809,26.6154,26.6154,299927.0
2015-12-15 15:30:00,36.98,37.14,36.97,37.1,792522.0,26.6154,26.7306,26.6082,26.7018,792522.0
2015-12-16 09:30:00,37.38,37.69,37.26,37.67,228455.0,26.9033,27.1264,26.8169,27.112,228455.0
2015-12-16 10:00:00,37.67,37.95,37.66,37.95,204305.0,27.112,27.3135,27.1048,27.3135,204305.0
2015-12-16 10:30:00,37.95,38.01,37.84,37.9,198640.0,27.3135,27.3567,27.2344,27.2776,198640.0
2015-12-16 11:00:00,37.89,38.14,37.88,38.1,271714.0,27.2704,27.4503,27.2632,27.4215,271714.0
2015-12-16 11:30:00,38.09,38.23,38.0,38.22,280761.0,27.4143,27.5151,27.3495,27.5079,280761.0
2015-12-16 12:00:00,38.23,38.29,38.17,38.18,181753.0,27.5151,27.5582,27.4719,27.4791,181753.0
2015-12-16 12:30:00,38.19,38.23,38.14,38.15,146051.0,27.4863,27.5151,27.4503,27.4575,146051.0
2015-12-16 13:00:00,38.16,38.26,37.99,38.02,205130.0,27.4647,27.5367,27.3423,27.3639,205130.0
2015-12-16 13:30:00,38.01,38.14,37.81,37.98,205057.0,27.3567,27.4503,27.2128,27.3351,205057.0
2015-12-16 14:00:00,38.04,38.26,37.86,38.24,249344.0,27.3783,27.5367,27.2488,27.5223,249344.0
2015-12-16 14:30:00,38.24,38.47,38.19,38.43,209502.0,27.5223,27.6878,27.4863,27.659,209502.0
2015-12-16 15:00:00,38.43,38.43,38.18,38.3,210116.0,27.659,27.659,27.4791,27.5654,210116.0
2015-12-16 15:30:00,38.3,38.39,38.28,38.3,496511.0,27.5654,27.6302,27.551,27.5654,496511.0
2015-12-17 09:30:00,38.27,38.34,38.09,38.23,179689.0,27.5439,27.5942,27.4143,27.5151,179689.0
2015-12-17 10:00:00,38.22,38.28,38.04,38.15,252887.0,27.5079,27.551,27.3783,27.4575,252887.0
2015-12-17 10:30:00,38.15,38.23,37.92,38.08,303067.0,27.4575,27.5151,27.2919,27.4071,303067.0
2015-12-17 11:00:00,38.08,38.1,37.84,37.95,163769.0,27.4071,27.4215,27.2344,27.3135,163769.0
2015-12-17 11:30:00,37.94,38.08,37.89,38.02,163732.0,27.3063,27.4071,27.2704,27.3639,163732.0
2015-12-17 12:00:00,38.02,38.16,38.0,38.15,105681.0,27.3639,27.4647,27.3495,27.4575,105681.0
2015-12-17 12:30:00,38.15,38.18,38.03,38.11,87033.0,27.4575,27.4791,27.3711,27.4287,87033.0
2015-12-17 13:00:00,38.1,38.25,38.09,38.24,88967.0,27.4215,27.5295,27.4143,27.5223,88967.0
2015-12-17 13:30:00,38.24,38.34,38.22,38.28,134303.0,27.5223,27.5942,27.5079,27.551,134303.0
2015-12-17 14:00:00,38.29,38.44,38.24,38.3,119661.0,27.5582,27.6662,27.5223,27.5654,119661.0
2015-12-17 14:30:00,38.31,38.33,38.25,38.32,128778.0,27.5726,27.587,27.5295,27.5798,128778.0
2015-12-17 15:00:00,38.31,38.37,38.25,38.33,273498.0,27.5726,27.6158,27.5295,27.587,273498.0
2015-12-17 15:30:00,38.33,38.41,38.11,38.11,451370.0,27.587,27.6446,27.4287,27.4287,451370.0
2015-12-18 09:30:00,37.95,38.04,37.65,37.66,513086.0,27.3135,27.3783,27.0976,27.1048,513086.0
2015-12-18 10:00:00,37.68,37.74,37.54,37.56,174209.0,27.1192,27.1624,27.0185,27.0328,174209.0
2015-12-18 10:30:00,37.55,37.58,37.37,37.55,193629.0,27.0256,27.0472,26.8961,27.0256,193629.0
2015-12-18 11:00:00,37.55,37.63,37.34,37.34,234199.0,27.0256,27.0832,26.8745,26.8745,234199.0
2015-12-18 11:30:00,37.35,37.47,37.35,37.45,85831.0,26.8817,26.9681,26.8817,26.9537,85831.0
2015-12-18 12:00:00,37.45,37.5,37.35,37.41,99926.0,26.9537,26.9897,26.8817,26.9249,99926.0
2015-12-18 12:30:00,37.41,37.58,37.39,37.49,85525.0,26.9249,27.0472,26.9105,26.9825,85525.0
2015-12-18 13:00:00,37.5,37.6,37.49,37.6,104302.0,26.9897,27.0616,26.9825,27.0616,104302.0
2015-12-18 13:30:00,37.61,37.67,37.55,37.63,91086.0,27.0688,27.112,27.0256,27.0832,91086.0
2015-12-18 14:00:00,37.63,37.78,37.62,37.77,100917.0,27.0832,27.1912,27.076,27.184,100917.0
2015-12-18 14:30:00,37.77,37.81,37.71,37.73,133488.0,27.184,27.2128,27.1408,27.1552,133488.0
2015-12-18 15:00:00,37.73,37.8,37.6,37.64,274112.0,27.1552,27.2056,27.0616,27.0904,274112.0
2015-12-18 15:30:00,37.63,37.7,37.45,37.46,688385.0,27.0832,27.1336,26.9537,26.9609,688385.0
2015-12-21 09:30:00,37.68,37.9,37.54,37.87,123062.0,27.1192,27.2776,27.0185,27.256,123062.0
2015-12-21 10:00:00,37.86,37.95,37.72,37.89,203611.0,27.2488,27.3135,27.148,27.2704,203611.0
2015-12-21 10:30:00,37.89,37.94,37.8,37.81,113661.0,27.2704,27.3063,27.2056,27.2128,113661.0
2015-12-21 11:00:00,37.81,37.91,37.73,37.75,196269.0,27.2128,27.2847,27.1552,27.1696,196269.0
2015-12-21 11:30:00,37.75,37.75,37.52,37.64,133144.0,27.1696,27.1696,27.0041,27.0904,133144.0
2015-12-21 12:00:00,37.64,37.66,37.52,37.57,129118.0,27.0904,27.1048,27.0041,27.04,129118.0
2015-12-21 12:30:00,37.57,37.71,37.56,37.67,154911.0,27.04,27.1408,27.0328,27.112,154911.0
2015-12-21 13:00:00,37.68,37.75,37.64,37.72,79986.0,27.1192,27.1696,27.0904,27.148,79986.0
2015-12-21 13:30:00,37.73,37.81,37.69,37.71,81192.0,27.1552,27.2128,27.1264,27.1408,81192.0
2015-12-21 14:00:00,37.72,37.8,37.71,37.74,99551.0,27.148,27.2056,27.1408,27.1624,99551.0
2015-12-21 14:30:00,37.73,37.75,37.63,37.68,95911.0,27.1552,27.1696,27.0832,27.1192,95911.0
2015-12-21 15:00:00,37.68,37.73,37.56,37.58,105896.0,27.1192,27.1552,27.0328,27.0472,105896.0
2015-12-21 15:30:00,37.59,37.75,37.56,37.75,248233.0,27.0544,27.1696,27.0328,27.1696,248233.0
2015-12-22 09:30:00,37.83,37.96,37.6,37.66,102395.0,27.2272,27.3207,27.0616,27.1048,102395.0
2015-12-22 10:00:00,37.66,37.68,37.29,37.35,125756.0,27.1048,27.1192,26.8385,26.8817,125756.0
2015-12-22 10:30:00,37.35,37.6,37.35,37.56,103952.0,26.8817,27.0616,26.8817,27.0328,103952.0
2015-12-22 11:00:00,37.56,37.62,37.49,37.57,73842.0,27.0328,27.076,26.9825,27.04,73842.0
2015-12-22 11:30:00,37.58,37.75,37.58,37.66,62855.0,27.0472,27.1696,27.0472,27.1048,62855.0
2015-12-22 12:00:00,37.66,37.74,37.6,37.66,66304.0,27.1048,27.1624,27.0616,27.1048,66304.0
2015-12-22 12:30:00,37.66,37.8,37.59,37.76,79837.0,27.1048,27.2056,27.0544,27.1768,79837.0
2015-12-22 13:00:00,37.75,37.77,37.68,37.68,76240.0,27.1696,27.184,27.1192,27.1192,76240.0
2015-12-22 13:30:00,37.68,37.8,37.62,37.76,60700.0,27.1192,27.2056,27.076,27.1768,60700.0
2015-12-22 14:00:00,37.76,37.79,37.69,37.77,102192.0,27.1768,27.1984,27.1264,27.184,102192.0
2015-12-22 14:30:00,37.77,37.83,37.68,37.82,125157.0,27.184,27.2272,27.1192,27.22,125157.0
2015-12-22 15:00:00,37.82,37.99,37.8,37.95,120798.0,27.22,27.3423,27.2056,27.3135,120798.0
2015-12-22 15:30:00,37.96,38.06,37.89,37.92,360062.0,27.3207,27.3927,27.2704,27.2919,360062.0
2015-12-23 09:30:00,38.01,38.4,38.01,38.39,115760.0,27.3567,27.6374,27.3567,27.6302,115760.0
2015-12-23 10:00:00,38.36,38.42,38.29,38.35,65079.0,27.6086,27.6518,27.5582,27.6014,65079.0
2015-12-23 10:30:00,38.35,38.46,38.32,38.44,85951.0,27.6014,27.6806,27.5798,27.6662,85951.0
2015-12-23 11:00:00,38.43,38.55,38.41,38.51,61616.0,27.659,27.7454,27.6446,27.7166,61616.0
2015-12-23 11:30:00,38.52,38.53,38.4,38.46,65714.0,27.7238,27.731,27.6374,27.6806,65714.0
2015-12-23 12:00:00,38.45,38.6,38.45,38.51,109699.0,27.6734,27.7814,27.6734,27.7166,109699.0
2015-12-23 12:30:00,38.51,38.6,38.5,38.56,55070.0,27.7166,27.7814,27.7094,27.7526,55070.0
2015-12-23 13:00:00,38.55,38.59,38.51,38.55,173082.0,27.7454,27.7742,27.7166,27.7454,173082.0
2015-12-23 13:30:00,38.55,38.69,38.54,38.66,129758.0,27.7454,27.8461,27.7382,27.8245,129758.0
2015-12-23 14:00:00,38.65,38.71,38.59,38.69,111504.0,27.8173,27.8605,27.7742,27.8461,111504.0
2015-12-23 14:30:00,38.7,38.8,38.69,38.74,112154.0,27.8533,27.9253,27.8461,27.8821,112154.0
2015-12-23 15:00:00,38.74,38.77,38.64,38.68,136632.0,27.8821,27.9037,27.8101,27.8389,136632.0
2015-12-23 15:30:00,38.67,38.71,38.62,38.67,318090.0,27.8317,27.8605,27.7958,27.8317,318090.0
2015-12-24 09:30:00,38.54,38.66,38.53,38.58,138574.0,27.7382,27.8245,27.731,27.767,138574.0
2015-12-24 10:00:00,38.58,38.63,38.55,38.59,108512.0,27.767,27.803,27.7454,27.7742,108512.0
2015-12-24 10:30:00,38.59,38.69,38.56,38.63,69725.0,27.7742,27.8461,27.7526,27.803,69725.0
2015-12-24 11:00:00,38.63,38.65,38.57,38.58,71956.0,27.803,27.8173,27.7598,27.767,71956.0
2015-12-24 11:30:00,38.6,38.63,38.58,38.59,91479.0,27.7814,27.803,27.767,27.7742,91479.0
2015-12-24 12:00:00,38.6,38.62,38.55,38.62,99299.0,27.7814,27.7958,27.7454,27.7958,99299.0
2015-12-24 12:30:00,38.61,38.72,38.59,38.59,117995.0,27.7886,27.8677,27.7742,27.7742,117995.0
2015-12-28 09:30:00,38.59,38.66,38.4,38.51,122386.0,27.7742,27.8245,27.6374,27.7166,122386.0
2015-12-28 10:00:00,38.51,38.52,38.36,38.44,57398.0,27.7166,27.7238,27.6086,27.6662,57398.0
2015-12-28 10:30:00,38.43,38.58,38.4,38.56,117966.0,27.659,27.767,27.6374,27.7526,117966.0
2015-12-28 11:00:00,38.55,38.77,38.55,38.63,129437.0,27.7454,27.9037,27.7454,27.803,129437.0
2015-12-28 11:30:00,38.62,38.69,38.57,38.65,60601.0,27.7958,27.8461,27.7598,27.8173,60601.0
2015-12-28 12:00:00,38.64,38.77,38.63,38.77,61068.0,27.8101,27.9037,27.803,27.9037,61068.0
2015-12-28 12:30:00,38.76,38.78,38.62,38.64,95191.0,27.8965,27.9109,27.7958,27.8101,95191.0
2015-12-28 13:00:00,38.63,38.8,38.62,38.73,83681.0,27.803,27.9253,27.7958,27.8749,83681.0
2015-12-28 13:30:00,38.74,38.78,38.65,38.65,67129.0,27.8821,27.9109,27.8173,27.8173,67129.0
2015-12-28 14:00:00,38.65,38.68,38.6,38.64,133995.0,27.8173,27.8389,27.7814,27.8101,133995.0
2015-12-28 14:30:00,38.64,38.7,38.59,38.68,138603.0,27.8101,27.8533,27.7742,27.8389,138603.0
2015-12-28 15:00:00,38.68,38.75,38.62,38.75,133880.0,27.8389,27.8893,27.7958,27.8893,133880.0
2015-12-28 15:30:00,38.75,38.77,38.66,38.69,242841.0,27.8893,27.9037,27.8245,27.8461,242841.0
2015-12-29 09:30:00,38.84,39.03,38.71,38.83,279919.0,27.9541,28.0908,27.8605,27.9469,279919.0
2015-12-29 10:00:00,38.82,38.83,38.7,38.72,117812.0,27.9397,27.9469,27.8533,27.8677,117812.0
2015-12-29 10:30:00,38.72,38.77,38.59,38.76,159693.0,27.8677,27.9037,27.7742,27.8965,159693.0
2015-12-29 11:00:00,38.76,38.88,38.73,38.86,58229.0,27.8965,27.9829,27.8749,27.9685,58229.0
2015-12-29 11:30:00,38.86,38.92,38.82,38.9,91480.0,27.9685,28.0117,27.9397,27.9973,91480.0
2015-12-29 12:00:00,38.9,38.99,38.84,38.98,110573.0,27.9973,28.0621,27.9541,28.0549,110573.0
2015-12-29 12:30:00,38.98,39.02,38.9,38.9,116476.0,28.0549,28.0836,27.9973,27.9973,116476.0
2015-12-29 13:00:00,38.9,39.01,38.86,39.01,102797.0,27.9973,28.0764,27.9685,28.0764,102797.0
2015-12-29 13:30:00,39.0,39.07,38.98,39.05,140210.0,28.0692,28.1196,28.0549,28.1052,140210.0
2015-12-29 14:00:00,39.05,39.06,38.93,38.96,95928.0,28.1052,28.1124,28.0189,28.0405,95928.0
2015-12-29 14:30:00,38.95,38.97,38.9,38.97,63053.0,28.0333,28.0477,27.9973,28.0477,63053.0
2015-12-29 15:00:00,38.97,39.05,38.95,39.02,112537.0,28.0477,28.1052,28.0333,28.0836,112537.0
2015-12-29 15:30:00,39.03,39.09,39.02,39.04,325004.0,28.0908,28.134,28.0836,28.098,325004.0
2015-12-30 09:30:00,39.03,39.11,38.94,39.05,85254.0,28.0908,28.1484,28.0261,28.1052,85254.0
2015-12-30 10:00:00,39.05,39.17,39.05,39.11,103832.0,28.1052,28.1916,28.1052,28.1484,103832.0
2015-12-30 10:30:00,39.11,39.18,39.02,39.02,78836.0,28.1484,28.1988,28.0836,28.0836,78836.0
2015-12-30 11:00:00,39.03,39.11,39.01,39.03,70054.0,28.0908,28.1484,28.0764,28.0908,70054.0
2015-12-30 11:30:00,39.04,39.06,38.94,38.94,67886.0,28.098,28.1124,28.0261,28.0261,67886.0
2015-12-30 12:00:00,38.96,39.08,38.96,39.0,67492.0,28.0405,28.1268,28.0405,28.0692,67492.0
2015-12-30 12:30:00,38.99,39.0,38.94,38.98,50684.0,28.0621,28.0692,28.0261,28.0549,50684.0
2015-12-30 13:00:00,38.99,39.08,38.99,39.07,53114.0,28.0621,28.1268,28.0621,28.1196,53114.0
2015-12-30 13:30:00,39.06,39.13,39.04,39.09,49810.0,28.1124,28.1628,28.098,28.134,49810.0
2015-12-30 14:00:00,39.09,39.19,39.09,39.18,81823.0,28.134,28.206,28.134,28.1988,81823.0
2015-12-30 14:30:00,39.18,39.18,39.1,39.13,56509.0,28.1988,28.1988,28.1412,28.1628,56509.0
2015-12-30 15:00:00,39.13,39.13,39.02,39.05,129660.0,28.1628,28.1628,28.0836,28.1052,129660.0
2015-12-30 15:30:00,39.04,39.04,38.91,38.98,257912.0,28.098,28.098,28.0045,28.0549,257912.0
2015-12-31 09:30:00,38.91,38.95,38.69,38.81,166389.0,28.0045,28.0333,27.8461,27.9325,166389.0
2015-12-31 10:00:00,38.8,38.86,38.67,38.68,86116.0,27.9253,27.9685,27.8317,27.8389,86116.0
2015-12-31 10:30:00,38.67,38.68,38.36,38.37,122151.0,27.8317,27.8389,27.6086,27.6158,122151.0
2015-12-31 11:00:00,38.38,38.4,38.18,38.27,177439.0,27.623,27.6374,27.4791,27.5439,177439.0
2015-12-31 11:30:00,38.26,38.46,38.22,38.43,158683.0,27.5367,27.6806,27.5079,27.659,158683.0
2015-12-31 12:00:00,38.44,38.61,38.44,38.58,73198.0,27.6662,27.7886,27.6662,27.767,73198.0
2015-12-31 12:30:00,38.57,38.7,38.56,38.6,103072.0,27.7598,27.8533,27.7526,27.7814,103072.0
2015-12-31 13:00:00,38.59,38.62,38.46,38.57,162922.0,27.7742,27.7958,27.6806,27.7598,162922.0
2015-12-31 13:30:00,38.58,38.81,38.58,38.79,122728.0,27.767,27.9325,27.767,27.9181,122728.0
2015-12-31 14:00:00,38.8,38.86,38.72,38.81,102052.0,27.9253,27.9685,27.8677,27.9325,102052.0
2015-12-31 14:30:00,38.8,38.85,38.72,38.75,134601.0,27.9253,27.9613,27.8677,27.8893,134601.0
2015-12-31 15:00:00,38.75,38.91,38.71,38.75,225287.0,27.8893,28.0045,27.8605,27.8893,225287.0
2015-12-31 15:30:00,38.76,38.8,38.67,38.67,456561.0,27.8965,27.9253,27.8317,27.8317,456561.0
2016-01-04 09:30:00,38.28,38.52,37.85,38.07,226074.0,27.551,27.7238,27.2416,27.3999,226074.0
2016-01-04 10:00:00,38.07,38.3,38.0,38.1,253091.0,27.3999,27.5654,27.3495,27.4215,253091.0
2016-01-04 10:30:00,38.1,38.24,37.97,38.0,160967.0,27.4215,27.5223,27.3279,27.3495,160967.0
2016-01-04 11:00:00,38.0,38.15,37.94,38.11,222914.0,27.3495,27.4575,27.3063,27.4287,222914.0
2016-01-04 11:30:00,38.11,38.32,38.09,38.17,188595.0,27.4287,27.5798,27.4143,27.4719,188595.0
2016-01-04 12:00:00,38.17,38.49,38.12,38.48,199707.0,27.4719,27.7022,27.4359,27.695,199707.0
2016-01-04 12:30:00,38.47,38.49,38.36,38.43,178189.0,27.6878,27.7022,27.6086,27.659,178189.0
2016-01-04 13:00:00,38.43,38.52,38.35,38.44,183186.0,27.659,27.7238,27.6014,27.6662,183186.0
2016-01-04 13:30:00,38.43,38.44,38.27,38.28,156861.0,27.659,27.6662,27.5439,27.551,156861.0
2016-01-04 14:00:00,38.29,38.38,38.22,38.33,128319.0,27.5582,27.623,27.5079,27.587,128319.0
2016-01-04 14:30:00,38.33,38.4,38.24,38.38,152357.0,27.587,27.6374,27.5223,27.623,152357.0
2016-01-04 15:00:00,38.38,38.43,38.31,38.36,181560.0,27.623,27.659,27.5726,27.6086,181560.0
2016-01-04 15:30:00,38.35,38.74,38.35,38.72,791129.0,27.6014,27.8821,27.6014,27.8677,791129.0
2016-01-05 09:30:00,38.73,38.75,38.12,38.13,269432.0,27.8749,27.8893,27.4359,27.4431,269432.0
2016-01-05 10:00:00,38.13,38.21,38.04,38.21,187320.0,27.4431,27.5007,27.3783,27.5007,187320.0
2016-01-05 10:30:00,38.21,38.77,38.19,38.75,162692.0,27.5007,27.9037,27.4863,27.8893,162692.0
2016-01-05 11:00:00,38.75,38.78,38.53,38.63,140426.0,27.8893,27.9109,27.731,27.803,140426.0
2016-01-05 11:30:00,38.64,38.8,38.63,38.74,130188.0,27.8101,27.9253,27.803,27.8821,130188.0
2016-01-05 12:00:00,38.73,38.74,38.65,38.7,90799.0,27.8749,27.8821,27.8173,27.8533,90799.0
2016-01-05 12:30:00,38.7,38.83,38.67,38.82,77404.0,27.8533,27.9469,27.8317,27.9397,77404.0
2016-01-05 13:00:00,38.83,38.87,38.75,38.79,76809.0,27.9469,27.9757,27.8893,27.9181,76809.0
2016-01-05 13:30:00,38.79,38.85,38.7,38.84,78649.0,27.9181,27.9613,27.8533,27.9541,78649.0
2016-01-05 14:00:00,38.84,38.86,38.75,38.83,88046.0,27.9541,27.9685,27.8893,27.9469,88046.0
2016-01-05 14:30:00,38.83,38.9,38.81,38.85,81750.0,27.9469,27.9973,27.9325,27.9613,81750.0
2016-01-05 15:00:00,38.85,38.95,38.8,38.93,132415.0,27.9613,28.0333,27.9253,28.0189,132415.0
2016-01-05 15:30:00,38.93,38.99,38.86,38.93,330391.0,28.0189,28.0621,27.9685,28.0189,330391.0
2016-01-06 09:30:00,38.64,38.72,38.44,38.63,189220.0,27.8101,27.8677,27.6662,27.803,189220.0
2016-01-06 10:00:00,38.63,38.83,38.61,38.77,116024.0,27.803,27.9469,27.7886,27.9037,116024.0
2016-01-06 10:30:00,38.76,38.76,38.57,38.57,157114.0,27.8965,27.8965,27.7598,27.7598,157114.0
2016-01-06 11:00:00,38.57,38.77,38.55,38.72,98037.0,27.7598,27.9037,27.7454,27.8677,98037.0
2016-01-06 11:30:00,38.71,38.71,38.56,38.57,79008.0,27.8605,27.8605,27.7526,27.7598,79008.0
2016-01-06 12:00:00,38.58,38.7,38.53,38.68,40140.0,27.767,27.8533,27.731,27.8389,40140.0
2016-01-06 12:30:00,38.67,38.77,38.64,38.73,46707.0,27.8317,27.9037,27.8101,27.8749,46707.0
2016-01-06 13:00:00,38.72,38.75,38.64,38.72,44448.0,27.8677,27.8893,27.8101,27.8677,44448.0
2016-01-06 13:30:00,38.72,38.81,38.67,38.78,57574.0,27.8677,27.9325,27.8317,27.9109,57574.0
2016-01-06 14:00:00,38.79,38.85,38.72,38.75,102117.0,27.9181,27.9613,27.8677,27.8893,102117.0
2016-01-06 14:30:00,38.74,38.79,38.45,38.48,103612.0,27.8821,27.9181,27.6734,27.695,103612.0
2016-01-06 15:00:00,38.48,38.59,38.45,38.55,104405.0,27.695,27.7742,27.6734,27.7454,104405.0
2016-01-06 15:30:00,38.56,38.63,38.54,38.62,335279.0,27.7526,27.803,27.7382,27.7958,335279.0
2016-01-07 09:30:00,38.16,38.52,38.02,38.48,197441.0,27.4647,27.7238,27.3639,27.695,197441.0
2016-01-07 10:00:00,38.48,38.59,38.45,38.53,140041.0,27.695,27.7742,27.6734,27.731,140041.0
2016-01-07 10:30:00,38.53,38.8,38.48,38.66,183684.0,27.731,27.9253,27.695,27.8245,183684.0
2016-01-07 11:00:00,38.66,38.74,38.62,38.69,191203.0,27.8245,27.8821,27.7958,27.8461,191203.0
2016-01-07 11:30:00,38.69,38.77,38.64,38.7,152480.0,27.8461,27.9037,27.8101,27.8533,152480.0
2016-01-07 12:00:00,38.69,38.77,38.66,38.69,86815.0,27.8461,27.9037,27.8245,27.8461,86815.0
2016-01-07 12:30:00,38.7,38.76,38.65,38.68,80739.0,27.8533,27.8965,27.8173,27.8389,80739.0
2016-01-07 13:00:00,38.68,38.71,38.46,38.55,103212.0,27.8389,27.8605,27.6806,27.7454,103212.0
2016-01-07 13:30:00,38.55,38.65,38.45,38.6,134804.0,27.7454,27.8173,27.6734,27.7814,134804.0
2016-01-07 14:00:00,38.61,38.64,38.55,38.59,102063.0,27.7886,27.8101,27.7454,27.7742,102063.0
2016-01-07 14:30:00,38.58,38.64,38.5,38.58,176305.0,27.767,27.8101,27.7094,27.767,176305.0
2016-01-07 15:00:00,38.57,38.64,38.53,38.57,387092.0,27.7598,27.8101,27.731,27.7598,387092.0
2016-01-07 15:30:00,38.56,38.92,38.55,38.79,971098.0,27.7526,28.0117,27.7454,27.9181,971098.0
2016-01-08 09:30:00,38.85,39.11,38.61,38.79,240076.0,27.9613,28.1484,27.7886,27.9181,240076.0
2016-01-08 10:00:00,38.8,38.81,38.41,38.5,239620.0,27.9253,27.9325,27.6446,27.7094,239620.0
2016-01-08 10:30:00,38.5,38.58,38.38,38.48,198081.0,27.7094,27.767,27.623,27.695,198081.0
2016-01-08 11:00:00,38.48,38.56,38.47,38.55,176566.0,27.695,27.7526,27.6878,27.7454,176566.0
2016-01-08 11:30:00,38.54,38.79,38.43,38.78,242852.0,27.7382,27.9181,27.659,27.9109,242852.0
2016-01-08 12:00:00,38.78,38.79,38.65,38.76,72715.0,27.9109,27.9181,27.8173,27.8965,72715.0
2016-01-08 12:30:00,38.76,38.78,38.68,38.72,68238.0,27.8965,27.9109,27.8389,27.8677,68238.0
2016-01-08 13:00:00,38.72,38.75,38.63,38.69,76457.0,27.8677,27.8893,27.803,27.8461,76457.0
2016-01-08 13:30:00,38.68,38.72,38.56,38.59,117434.0,27.8389,27.8677,27.7526,27.7742,117434.0
2016-01-08 14:00:00,38.6,38.69,38.59,38.62,143626.0,27.7814,27.8461,27.7742,27.7958,143626.0
2016-01-08 14:30:00,38.61,38.65,38.52,38.54,95007.0,27.7886,27.8173,27.7238,27.7382,95007.0
2016-01-08 15:00:00,38.54,38.56,38.45,38.47,142678.0,27.7382,27.7526,27.6734,27.6878,142678.0
2016-01-08 15:30:00,38.47,38.49,38.34,38.41,438471.0,27.6878,27.7022,27.5942,27.6446,438471.0
2016-01-11 09:30:00,38.43,38.79,38.43,38.69,126474.0,27.659,27.9181,27.659,27.8461,126474.0
2016-01-11 10:00:00,38.69,38.78,38.5,38.77,100241.0,27.8461,27.9109,27.7094,27.9037,100241.0
2016-01-11 10:30:00,38.78,38.87,38.55,38.56,100386.0,27.9109,27.9757,27.7454,27.7526,100386.0
2016-01-11 11:00:00,38.55,38.78,38.45,38.77,134800.0,27.7454,27.9109,27.6734,27.9037,134800.0
2016-01-11 11:30:00,38.76,38.76,38.67,38.72,84503.0,27.8965,27.8965,27.8317,27.8677,84503.0
2016-01-11 12:00:00,38.72,38.73,38.53,38.6,83158.0,27.8677,27.8749,27.731,27.7814,83158.0
2016-01-11 12:30:00,38.6,38.66,38.54,38.56,71768.0,27.7814,27.8245,27.7382,27.7526,71768.0
2016-01-11 13:00:00,38.57,38.66,38.55,38.55,71900.0,27.7598,27.8245,27.7454,27.7454,71900.0
2016-01-11 13:30:00,38.56,38.58,38.31,38.41,96078.0,27.7526,27.767,27.5726,27.6446,96078.0
2016-01-11 14:00:00,38.41,38.5,38.39,38.43,93707.0,27.6446,27.7094,27.6302,27.659,93707.0
2016-01-11 14:30:00,38.43,38.5,38.38,38.47,96557.0,27.659,27.7094,27.623,27.6878,96557.0
2016-01-11 15:00:00,38.47,38.62,38.41,38.58,154244.0,27.6878,27.7958,27.6446,27.767,154244.0
2016-01-11 15:30:00,38.59,38.74,38.58,38.61,639267.0,27.7742,27.8821,27.767,27.7886,639267.0
2016-01-12 09:30:00,38.72,38.81,38.03,38.07,249236.0,27.8677,27.9325,27.3711,27.3999,249236.0
2016-01-12 10:00:00,38.06,38.19,38.03,38.05,163766.0,27.3927,27.4863,27.3711,27.3855,163766.0
2016-01-12 10:30:00,38.04,38.26,38.03,38.24,153416.0,27.3783,27.5367,27.3711,27.5223,153416.0
2016-01-12 11:00:00,38.24,38.35,38.13,38.29,145249.0,27.5223,27.6014,27.4431,27.5582,145249.0
2016-01-12 11:30:00,38.28,38.34,38.17,38.28,118181.0,27.551,27.5942,27.4719,27.551,118181.0
2016-01-12 12:00:00,38.26,38.32,38.22,38.23,145189.0,27.5367,27.5798,27.5079,27.5151,145189.0
2016-01-12 12:30:00,38.22,38.27,38.03,38.08,197239.0,27.5079,27.5439,27.3711,27.4071,197239.0
2016-01-12 13:00:00,38.09,38.27,38.09,38.22,71239.0,27.4143,27.5439,27.4143,27.5079,71239.0
2016-01-12 13:30:00,38.21,38.33,38.19,38.23,153510.0,27.5007,27.587,27.4863,27.5151,153510.0
2016-01-12 14:00:00,38.22,38.35,38.21,38.33,158736.0,27.5079,27.6014,27.5007,27.587,158736.0
2016-01-12 14:30:00,38.32,38.44,38.3,38.41,137797.0,27.5798,27.6662,27.5654,27.6446,137797.0
2016-01-12 15:00:00,38.39,38.59,38.28,38.55,212245.0,27.6302,27.7742,27.551,27.7454,212245.0
2016-01-12 15:30:00,38.55,38.67,38.51,38.59,544728.0,27.7454,27.8317,27.7166,27.7742,544728.0
2016-01-13 09:30:00,38.63,38.95,38.4,38.88,213048.0,27.803,28.0333,27.6374,27.9829,213048.0
2016-01-13 10:00:00,38.88,39.02,38.68,39.01,188217.0,27.9829,28.0836,27.8389,28.0764,188217.0
2016-01-13 10:30:00,39.02,39.03,38.66,38.77,343706.0,28.0836,28.0908,27.8245,27.9037,343706.0
2016-01-13 11:00:00,38.77,38.96,38.75,38.91,119447.0,27.9037,28.0405,27.8893,28.0045,119447.0
2016-01-13 11:30:00,38.91,39.06,38.9,39.06,244295.0,28.0045,28.1124,27.9973,28.1124,244295.0
2016-01-13 12:00:00,39.05,39.15,39.0,39.11,236116.0,28.1052,28.1772,28.0692,28.1484,236116.0
2016-01-13 12:30:00,39.11,39.11,38.99,39.08,118011.0,28.1484,28.1484,28.0621,28.1268,118011.0
2016-01-13 13:00:00,39.08,39.23,39.07,39.11,172090.0,28.1268,28.2348,28.1196,28.1484,172090.0
2016-01-13 13:30:00,39.11,39.23,39.1,39.19,279453.0,28.1484,28.2348,28.1412,28.206,279453.0
2016-01-13 14:00:00,39.18,39.31,39.17,39.21,172413.0,28.1988,28.2924,28.1916,28.2204,172413.0
2016-01-13 14:30:00,39.21,39.21,38.81,38.81,306354.0,28.2204,28.2204,27.9325,27.9325,306354.0
2016-01-13 15:00:00,38.82,38.92,38.58,38.84,312000.0,27.9397,28.0117,27.767,27.9541,312000.0
2016-01-13 15:30:00,38.84,38.9,38.69,38.78,372734.0,27.9541,27.9973,27.8461,27.9109,372734.0
2016-01-14 09:30:00,38.7,39.38,38.7,39.37,306843.0,27.8533,28.3427,27.8533,28.3355,306843.0
2016-01-14 10:00:00,39.37,39.53,38.78,38.83,559846.0,28.3355,28.4507,27.9109,27.9469,559846.0
2016-01-14 10:30:00,38.82,39.41,38.81,39.41,292749.0,27.9397,28.3643,27.9325,28.3643,292749.0
2016-01-14 11:00:00,39.41,39.68,39.39,39.5,363722.0,28.3643,28.5587,28.3499,28.4291,363722.0
2016-01-14 11:30:00,39.5,39.59,39.34,39.57,252983.0,28.4291,28.4939,28.314,28.4795,252983.0
2016-01-14 12:00:00,39.58,39.6,39.38,39.46,266067.0,28.4867,28.5011,28.3427,28.4003,266067.0
2016-01-14 12:30:00,39.47,39.64,39.46,39.56,180882.0,28.4075,28.5299,28.4003,28.4723,180882.0
2016-01-14 13:00:00,39.55,39.63,39.51,39.63,212357.0,28.4651,28.5227,28.4363,28.5227,212357.0
2016-01-14 13:30:00,39.62,39.7,39.59,39.68,277478.0,28.5155,28.5731,28.4939,28.5587,277478.0
2016-01-14 14:00:00,39.69,39.77,39.59,39.77,250093.0,28.5659,28.6234,28.4939,28.6234,250093.0
2016-01-14 14:30:00,39.77,39.85,39.63,39.78,271953.0,28.6234,28.681,28.5227,28.6306,271953.0
2016-01-14 15:00:00,39.78,39.99,39.68,39.97,219491.0,28.6306,28.7818,28.5587,28.7674,219491.0
2016-01-14 15:30:00,39.96,40.0,39.71,39.72,687035.0,28.7602,28.789,28.5803,28.5875,687035.0
2016-01-15 09:30:00,39.22,39.67,39.12,39.24,356563.0,28.2276,28.5515,28.1556,28.242,356563.0
2016-01-15 10:00:00,39.22,39.45,39.03,39.4,215227.0,28.2276,28.3931,28.0908,28.3571,215227.0
2016-01-15 10:30:00,39.4,39.5,39.27,39.5,315307.0,28.3571,28.4291,28.2636,28.4291,315307.0
2016-01-15 11:00:00,39.51,39.54,39.35,39.51,238766.0,28.4363,28.4579,28.3212,28.4363,238766.0
2016-01-15 11:30:00,39.51,39.59,39.45,39.5,275433.0,28.4363,28.4939,28.3931,28.4291,275433.0
2016-01-15 12:00:00,39.49,39.5,39.13,39.23,504948.0,28.4219,28.4291,28.1628,28.2348,504948.0
2016-01-15 12:30:00,39.23,39.28,39.13,39.21,247188.0,28.2348,28.2708,28.1628,28.2204,247188.0
2016-01-15 13:00:00,39.21,39.31,39.05,39.06,117591.0,28.2204,28.2924,28.1052,28.1124,117591.0
2016-01-15 13:30:00,39.06,39.08,38.93,39.01,174063.0,28.1124,28.1268,28.0189,28.0764,174063.0
2016-01-15 14:00:00,39.0,39.29,39.0,39.26,238634.0,28.0692,28.278,28.0692,28.2564,238634.0
2016-01-15 14:30:00,39.25,39.63,39.23,39.62,195424.0,28.2492,28.5227,28.2348,28.5155,195424.0
2016-01-15 15:00:00,39.61,39.66,39.52,39.61,346389.0,28.5083,28.5443,28.4435,28.5083,346389.0
2016-01-15 15:30:00,39.61,39.65,39.47,39.6,948630.0,28.5083,28.5371,28.4075,28.5011,948630.0
2016-01-19 09:30:00,39.89,40.27,39.68,40.07,357904.0,28.7098,28.9833,28.5587,28.8394,357904.0
2016-01-19 10:00:00,40.05,40.05,39.66,39.81,389183.0,28.825,28.825,28.5443,28.6522,389183.0
2016-01-19 10:30:00,39.8,39.83,39.6,39.66,239362.0,28.645,28.6666,28.5011,28.5443,239362.0
2016-01-19 11:00:00,39.66,39.89,39.66,39.85,307281.0,28.5443,28.7098,28.5443,28.681,307281.0
2016-01-19 11:30:00,39.85,39.95,39.82,39.87,255471.0,28.681,28.753,28.6594,28.6954,255471.0
2016-01-19 12:00:00,39.86,39.89,39.69,39.75,102225.0,28.6882,28.7098,28.5659,28.609,102225.0
2016-01-19 12:30:00,39.74,39.87,39.73,39.87,127396.0,28.6018,28.6954,28.5946,28.6954,127396.0
2016-01-19 13:00:00,39.88,39.96,39.87,39.89,125362.0,28.7026,28.7602,28.6954,28.7098,125362.0
2016-01-19 13:30:00,39.9,39.94,39.82,39.9,213337.0,28.717,28.7458,28.6594,28.717,213337.0
2016-01-19 14:00:00,39.9,39.91,39.75,39.77,149610.0,28.717,28.7242,28.609,28.6234,149610.0
2016-01-19 14:30:00,39.78,39.83,39.64,39.67,102829.0,28.6306,28.6666,28.5299,28.5515,102829.0
2016-01-19 15:00:00,39.67,39.86,39.65,39.86,190955.0,28.5515,28.6882,28.5371,28.6882,190955.0
2016-01-19 15:30:00,39.86,39.95,39.82,39.83,808524.0,28.6882,28.753,28.6594,28.6666,808524.0
2016-01-20 09:30:00,39.65,39.89,39.47,39.52,203357.0,28.5371,28.7098,28.4075,28.4435,203357.0
2016-01-20 10:00:00,39.52,39.6,39.21,39.32,330806.0,28.4435,28.5011,28.2204,28.2996,330806.0
2016-01-20 10:30:00,39.33,39.33,38.86,38.88,194887.0,28.3068,28.3068,27.9685,27.9829,194887.0
2016-01-20 11:00:00,38.9,38.99,38.82,38.84,185133.0,27.9973,28.0621,27.9397,27.9541,185133.0
2016-01-20 11:30:00,38.85,38.92,38.66,38.68,145972.0,27.9613,28.0117,27.8245,27.8389,145972.0
2016-01-20 12:00:00,38.69,38.73,38.29,38.31,146572.0,27.8461,27.8749,27.5582,27.5726,146572.0
2016-01-20 12:30:00,38.32,38.46,38.14,38.39,180664.0,27.5798,27.6806,27.4503,27.6302,180664.0
2016-01-20 13:00:00,38.4,38.56,38.38,38.53,234068.0,27.6374,27.7526,27.623,27.731,234068.0
2016-01-20 13:30:00,38.53,38.68,38.4,38.54,187272.0,27.731,27.8389,27.6374,27.7382,187272.0
2016-01-20 14:00:00,38.54,38.64,38.46,38.57,183256.0,27.7382,27.8101,27.6806,27.7598,183256.0
2016-01-20 14:30:00,38.56,38.67,38.51,38.65,153255.0,27.7526,27.8317,27.7166,27.8173,153255.0
2016-01-20 15:00:00,38.65,39.19,38.64,39.17,263058.0,27.8173,28.206,27.8101,28.1916,263058.0
2016-01-20 15:30:00,39.17,39.19,38.93,38.98,741447.0,28.1916,28.206,28.0189,28.0549,741447.0
2016-01-21 09:30:00,38.96,39.29,38.64,38.67,187016.0,28.0405,28.278,27.8101,27.8317,187016.0
2016-01-21 10:00:00,38.67,38.96,38.58,38.72,313373.0,27.8317,28.0405,27.767,27.8677,313373.0
2016-01-21 10:30:00,38.73,39.0,38.7,38.91,233434.0,27.8749,28.0692,27.8533,28.0045,233434.0
2016-01-21 11:00:00,38.92,39.11,38.83,39.03,163549.0,28.0117,28.1484,27.9469,28.0908,163549.0
2016-01-21 11:30:00,39.02,39.26,38.89,39.22,241851.0,28.0836,28.2564,27.9901,28.2276,241851.0
2016-01-21 12:00:00,39.23,39.3,39.18,39.3,162492.0,28.2348,28.2852,28.1988,28.2852,162492.0
2016-01-21 12:30:00,39.3,39.31,39.12,39.2,145824.0,28.2852,28.2924,28.1556,28.2132,145824.0
2016-01-21 13:00:00,39.2,39.21,38.91,38.92,130244.0,28.2132,28.2204,28.0045,28.0117,130244.0
2016-01-21 13:30:00,38.93,39.0,38.79,38.86,125817.0,28.0189,28.0692,27.9181,27.9685,125817.0
2016-01-21 14:00:00,38.86,38.9,38.62,38.68,147368.0,27.9685,27.9973,27.7958,27.8389,147368.0
2016-01-21 14:30:00,38.68,38.99,38.67,38.99,164741.0,27.8389,28.0621,27.8317,28.0621,164741.0
2016-01-21 15:00:00,38.98,39.0,38.85,38.98,259461.0,28.0549,28.0692,27.9613,28.0549,259461.0
2016-01-21 15:30:00,38.98,39.2,38.98,39.08,668686.0,28.0549,28.2132,28.0549,28.1268,668686.0
2016-01-22 09:30:00,39.47,39.52,39.1,39.21,547848.0,28.4075,28.4435,28.1412,28.2204,547848.0
2016-01-22 10:00:00,39.21,39.51,39.17,39.47,472267.0,28.2204,28.4363,28.1916,28.4075,472267.0
2016-01-22 10:30:00,39.48,39.57,39.37,39.53,297669.0,28.4147,28.4795,28.3355,28.4507,297669.0
2016-01-22 11:00:00,39.54,39.69,39.5,39.66,377197.0,28.4579,28.5659,28.4291,28.5443,377197.0
2016-01-22 11:30:00,39.66,39.9,39.61,39.9,331444.0,28.5443,28.717,28.5083,28.717,331444.0
2016-01-22 12:00:00,39.9,40.08,39.89,40.08,216511.0,28.717,28.8466,28.7098,28.8466,216511.0
2016-01-22 12:30:00,40.07,40.1,39.92,40.08,135181.0,28.8394,28.8609,28.7314,28.8466,135181.0
2016-01-22 13:00:00,40.07,40.1,40.0,40.02,171232.0,28.8394,28.8609,28.789,28.8034,171232.0
2016-01-22 13:30:00,40.03,40.17,39.99,40.08,122103.0,28.8106,28.9113,28.7818,28.8466,122103.0
2016-01-22 14:00:00,40.08,40.12,39.86,39.86,181987.0,28.8466,28.8753,28.6882,28.6882,181987.0
2016-01-22 14:30:00,39.86,39.89,39.74,39.86,168181.0,28.6882,28.7098,28.6018,28.6882,168181.0
2016-01-22 15:00:00,39.87,39.89,39.73,39.84,211350.0,28.6954,28.7098,28.5946,28.6738,211350.0
2016-01-22 15:30:00,39.84,39.9,39.7,39.87,468534.0,28.6738,28.717,28.5731,28.6954,468534.0
2016-01-25 09:30:00,39.88,39.96,39.67,39.87,149806.0,28.7026,28.7602,28.5515,28.6954,149806.0
2016-01-25 10:00:00,39.85,39.85,38.99,38.99,468449.0,28.681,28.681,28.0621,28.0621,468449.0
2016-01-25 10:30:00,38.99,39.01,38.75,38.92,354090.0,28.0621,28.0764,27.8893,28.0117,354090.0
2016-01-25 11:00:00,38.91,39.16,38.84,39.09,289737.0,28.0045,28.1844,27.9541,28.134,289737.0
2016-01-25 11:30:00,39.1,39.17,38.99,39.12,226565.0,28.1412,28.1916,28.0621,28.1556,226565.0
2016-01-25 12:00:00,39.11,39.14,39.04,39.13,158940.0,28.1484,28.17,28.098,28.1628,158940.0
2016-01-25 12:30:00,39.12,39.2,39.09,39.19,126128.0,28.1556,28.2132,28.134,28.206,126128.0
2016-01-25 13:00:00,39.19,39.29,39.17,39.23,109512.0,28.206,28.278,28.1916,28.2348,109512.0
2016-01-25 13:30:00,39.23,39.26,39.11,39.18,110126.0,28.2348,28.2564,28.1484,28.1988,110126.0
2016-01-25 14:00:00,39.18,39.24,39.12,39.19,112439.0,28.1988,28.242,28.1556,28.206,112439.0
2016-01-25 14:30:00,39.18,39.19,39.07,39.08,108011.0,28.1988,28.206,28.1196,28.1268,108011.0
2016-01-25 15:00:00,39.07,39.12,38.92,38.92,178295.0,28.1196,28.1556,28.0117,28.0117,178295.0
2016-01-25 15:30:00,38.93,39.05,38.87,38.98,693939.0,28.0189,28.1052,27.9757,28.0549,693939.0
2016-01-26 09:30:00,39.06,39.52,38.94,39.4,190889.0,28.1124,28.4435,28.0261,28.3571,190889.0
2016-01-26 10:00:00,39.41,39.7,39.38,39.51,142899.0,28.3643,28.5731,28.3427,28.4363,142899.0
2016-01-26 10:30:00,39.52,39.61,39.46,39.49,153263.0,28.4435,28.5083,28.4003,28.4219,153263.0
2016-01-26 11:00:00,39.5,39.55,39.31,39.32,158179.0,28.4291,28.4651,28.2924,28.2996,158179.0
2016-01-26 11:30:00,39.32,39.46,39.31,39.37,107169.0,28.2996,28.4003,28.2924,28.3355,107169.0
2016-01-26 12:00:00,39.37,39.48,39.35,39.39,76425.0,28.3355,28.4147,28.3212,28.3499,76425.0
2016-01-26 12:30:00,39.39,39.45,39.37,39.42,68359.0,28.3499,28.3931,28.3355,28.3715,68359.0
2016-01-26 13:00:00,39.42,39.42,39.36,39.38,83260.0,28.3715,28.3715,28.3284,28.3427,83260.0
2016-01-26 13:30:00,39.38,39.41,39.33,39.41,88973.0,28.3427,28.3643,28.3068,28.3643,88973.0
2016-01-26 14:00:00,39.41,39.41,39.22,39.24,159855.0,28.3643,28.3643,28.2276,28.242,159855.0
2016-01-26 14:30:00,39.24,39.34,39.21,39.33,105203.0,28.242,28.314,28.2204,28.3068,105203.0
2016-01-26 15:00:00,39.33,39.35,39.21,39.22,233271.0,28.3068,28.3212,28.2204,28.2276,233271.0
2016-01-26 15:30:00,39.22,39.41,39.14,39.39,403240.0,28.2276,28.3643,28.17,28.3499,403240.0
2016-01-27 09:30:00,39.43,39.66,39.15,39.63,112511.0,28.3787,28.5443,28.1772,28.5227,112511.0
2016-01-27 10:00:00,39.66,39.68,39.46,39.47,73822.0,28.5443,28.5587,28.4003,28.4075,73822.0
2016-01-27 10:30:00,39.47,39.65,39.45,39.58,123819.0,28.4075,28.5371,28.3931,28.4867,123819.0
2016-01-27 11:00:00,39.58,39.64,39.47,39.63,59892.0,28.4867,28.5299,28.4075,28.5227,59892.0
2016-01-27 11:30:00,39.64,39.83,39.62,39.8,71881.0,28.5299,28.6666,28.5155,28.645,71881.0
2016-01-27 12:00:00,39.8,39.9,39.75,39.88,61565.0,28.645,28.717,28.609,28.7026,61565.0
2016-01-27 12:30:00,39.87,39.88,39.77,39.79,97767.0,28.6954,28.7026,28.6234,28.6378,97767.0
2016-01-27 13:00:00,39.79,39.89,39.76,39.8,59705.0,28.6378,28.7098,28.6162,28.645,59705.0
2016-01-27 13:30:00,39.8,39.82,39.68,39.69,61317.0,28.645,28.6594,28.5587,28.5659,61317.0
2016-01-27 14:00:00,39.7,39.81,39.58,39.65,121621.0,28.5731,28.6522,28.4867,28.5371,121621.0
2016-01-27 14:30:00,39.65,39.67,39.44,39.46,85623.0,28.5371,28.5515,28.3859,28.4003,85623.0
2016-01-27 15:00:00,39.46,39.51,39.21,39.46,150865.0,28.4003,28.4363,28.2204,28.4003,150865.0
2016-01-27 15:30:00,39.46,39.63,39.43,39.61,425186.0,28.4003,28.5227,28.3787,28.5083,425186.0
2016-01-28 09:30:00,39.71,40.0,39.36,39.94,143538.0,28.5803,28.789,28.3284,28.7458,143538.0
2016-01-28 10:00:00,39.91,40.25,39.78,40.15,155478.0,28.7242,28.9689,28.6306,28.8969,155478.0
2016-01-28 10:30:00,40.16,40.35,39.99,40.35,188051.0,28.9041,29.0409,28.7818,29.0409,188051.0
2016-01-28 11:00:00,40.34,40.41,40.22,40.27,138657.0,29.0337,29.0841,28.9473,28.9833,138657.0
2016-01-28 11:30:00,40.27,40.27,40.11,40.12,62334.0,28.9833,28.9833,28.8681,28.8753,62334.0
2016-01-28 12:00:00,40.12,40.27,40.12,40.25,130589.0,28.8753,28.9833,28.8753,28.9689,130589.0
2016-01-28 12:30:00,40.25,40.45,40.22,40.39,123502.0,28.9689,29.1128,28.9473,29.0697,123502.0
2016-01-28 13:00:00,40.38,40.52,40.32,40.52,91117.0,29.0625,29.1632,29.0193,29.1632,91117.0
2016-01-28 13:30:00,40.51,40.57,40.43,40.45,85904.0,29.156,29.1992,29.0985,29.1128,85904.0
2016-01-28 14:00:00,40.44,40.68,40.44,40.58,133077.0,29.1057,29.2784,29.1057,29.2064,133077.0
2016-01-28 14:30:00,40.6,40.61,40.33,40.41,135408.0,29.2208,29.228,29.0265,29.0841,135408.0
2016-01-28 15:00:00,40.42,40.49,40.28,40.36,122349.0,29.0913,29.1416,28.9905,29.0481,122349.0
2016-01-28 15:30:00,40.36,40.46,40.33,40.37,271938.0,29.0481,29.12,29.0265,29.0553,271938.0
2016-01-29 09:30:00,40.75,41.1,40.72,40.9,225950.0,29.3288,29.5807,29.3072,29.4367,225950.0
2016-01-29 10:00:00,40.9,41.25,40.78,41.18,151332.0,29.4367,29.6886,29.3504,29.6382,151332.0
2016-01-29 10:30:00,41.17,41.32,41.09,41.25,152954.0,29.6311,29.739,29.5735,29.6886,152954.0
2016-01-29 11:00:00,41.26,41.31,41.08,41.25,124284.0,29.6958,29.7318,29.5663,29.6886,124284.0
2016-01-29 11:30:00,41.26,41.34,41.17,41.32,172251.0,29.6958,29.7534,29.6311,29.739,172251.0
2016-01-29 12:00:00,41.32,41.33,41.23,41.25,179730.0,29.739,29.7462,29.6742,29.6886,179730.0
2016-01-29 12:30:00,41.24,41.3,41.22,41.3,174884.0,29.6814,29.7246,29.667,29.7246,174884.0
2016-01-29 13:00:00,41.29,41.44,41.2,41.38,148090.0,29.7174,29.8254,29.6526,29.7822,148090.0
2016-01-29 13:30:00,41.38,41.41,41.33,41.36,114064.0,29.7822,29.8038,29.7462,29.7678,114064.0
2016-01-29 14:00:00,41.35,41.36,41.15,41.2,136616.0,29.7606,29.7678,29.6167,29.6526,136616.0
2016-01-29 14:30:00,41.2,41.3,41.18,41.23,154012.0,29.6526,29.7246,29.6382,29.6742,154012.0
2016-01-29 15:00:00,41.23,41.35,41.2,41.31,160175.0,29.6742,29.7606,29.6526,29.7318,160175.0
2016-01-29 15:30:00,41.31,41.37,41.24,41.3,502947.0,29.7318,29.775,29.6814,29.7246,502947.0
2016-02-01 09:30:00,41.16,41.31,40.9,40.92,181092.0,29.6239,29.7318,29.4367,29.4511,181092.0
2016-02-01 10:00:00,40.9,41.15,40.89,41.12,197823.0,29.4367,29.6167,29.4295,29.5951,197823.0
2016-02-01 10:30:00,41.11,41.42,40.99,41.4,129965.0,29.5879,29.811,29.5015,29.7966,129965.0
2016-02-01 11:00:00,41.4,41.42,41.26,41.39,109948.0,29.7966,29.811,29.6958,29.7894,109948.0
2016-02-01 11:30:00,41.39,41.58,41.36,41.48,205936.0,29.7894,29.9261,29.7678,29.8542,205936.0
2016-02-01 12:00:00,41.47,41.54,41.42,41.46,104807.0,29.847,29.8973,29.811,29.8398,104807.0
2016-02-01 12:30:00,41.46,41.54,41.44,41.5,153695.0,29.8398,29.8973,29.8254,29.8686,153695.0
2016-02-01 13:00:00,41.5,41.54,41.39,41.53,103343.0,29.8686,29.8973,29.7894,29.8902,103343.0
2016-02-01 13:30:00,41.53,41.55,41.39,41.42,107187.0,29.8902,29.9045,29.7894,29.811,107187.0
2016-02-01 14:00:00,41.42,41.49,41.36,41.45,124371.0,29.811,29.8614,29.7678,29.8326,124371.0
2016-02-01 14:30:00,41.45,41.53,41.42,41.49,192242.0,29.8326,29.8902,29.811,29.8614,192242.0
2016-02-01 15:00:00,41.49,41.55,41.44,41.55,237085.0,29.8614,29.9045,29.8254,29.9045,237085.0
2016-02-01 15:30:00,41.55,41.57,41.35,41.37,565872.0,29.9045,29.9189,29.7606,29.775,565872.0
2016-02-02 09:30:00,41.13,41.3,40.78,40.91,319557.0,29.6023,29.7246,29.3504,29.4439,319557.0
2016-02-02 10:00:00,40.91,41.01,40.85,40.9,223887.0,29.4439,29.5159,29.4007,29.4367,223887.0
2016-02-02 10:30:00,40.9,41.22,40.88,41.22,334029.0,29.4367,29.667,29.4223,29.667,334029.0
2016-02-02 11:00:00,41.22,41.42,41.22,41.3,170086.0,29.667,29.811,29.667,29.7246,170086.0
2016-02-02 11:30:00,41.3,41.31,41.03,41.03,124779.0,29.7246,29.7318,29.5303,29.5303,124779.0
2016-02-02 12:00:00,41.04,41.07,40.97,41.07,150422.0,29.5375,29.5591,29.4871,29.5591,150422.0
2016-02-02 12:30:00,41.07,41.18,41.02,41.18,133496.0,29.5591,29.6382,29.5231,29.6382,133496.0
2016-02-02 13:00:00,41.17,41.27,41.17,41.21,141482.0,29.6311,29.703,29.6311,29.6598,141482.0
2016-02-02 13:30:00,41.21,41.26,41.19,41.23,117286.0,29.6598,29.6958,29.6454,29.6742,117286.0
2016-02-02 14:00:00,41.23,41.44,41.19,41.44,165451.0,29.6742,29.8254,29.6454,29.8254,165451.0
2016-02-02 14:30:00,41.44,41.46,41.36,41.37,299107.0,29.8254,29.8398,29.7678,29.775,299107.0
2016-02-02 15:00:00,41.36,41.4,41.27,41.37,220114.0,29.7678,29.7966,29.703,29.775,220114.0
2016-02-02 15:30:00,41.37,41.48,41.35,41.44,525664.0,29.775,29.8542,29.7606,29.8254,525664.0
2016-02-03 09:30:00,41.69,42.09,41.56,42.0,384133.0,30.0053,30.2932,29.9117,30.2284,384133.0
2016-02-03 10:00:00,41.97,42.11,41.84,41.95,269298.0,30.2068,30.3076,30.1133,30.1924,269298.0
2016-02-03 10:30:00,41.95,42.19,41.86,42.08,343001.0,30.1924,30.3652,30.1277,30.286,343001.0
2016-02-03 11:00:00,42.08,42.08,41.73,41.94,266208.0,30.286,30.286,30.0341,30.1852,266208.0
2016-02-03 11:30:00,41.94,41.97,41.8,41.87,206918.0,30.1852,30.2068,30.0845,30.1349,206918.0
2016-02-03 12:00:00,41.88,41.93,41.78,41.89,187556.0,30.1421,30.178,30.0701,30.1493,187556.0
2016-02-03 12:30:00,41.89,41.92,41.82,41.9,151660.0,30.1493,30.1708,30.0989,30.1565,151660.0
2016-02-03 13:00:00,41.9,41.92,41.66,41.92,224859.0,30.1565,30.1708,29.9837,30.1708,224859.0
2016-02-03 13:30:00,41.93,41.93,41.78,41.83,150125.0,30.178,30.178,30.0701,30.1061,150125.0
2016-02-03 14:00:00,41.82,42.25,41.82,42.21,190096.0,30.0989,30.4084,30.0989,30.3796,190096.0
2016-02-03 14:30:00,42.21,42.42,42.16,42.37,164677.0,30.3796,30.5307,30.3436,30.4947,164677.0
2016-02-03 15:00:00,42.38,42.4,42.19,42.24,217711.0,30.5019,30.5163,30.3652,30.4012,217711.0
2016-02-03 15:30:00,42.24,42.28,42.09,42.15,427658.0,30.4012,30.4299,30.2932,30.3364,427658.0
2016-02-04 09:30:00,42.19,42.5,42.09,42.33,206457.0,30.3652,30.5883,30.2932,30.4659,206457.0
2016-02-04 10:00:00,42.35,42.5,42.19,42.24,189599.0,30.4803,30.5883,30.3652,30.4012,189599.0
2016-02-04 10:30:00,42.23,42.45,42.06,42.44,304264.0,30.394,30.5523,30.2716,30.5451,304264.0
2016-02-04 11:00:00,42.44,42.52,42.24,42.44,171454.0,30.5451,30.6027,30.4012,30.5451,171454.0
2016-02-04 11:30:00,42.44,42.55,42.4,42.41,141504.0,30.5451,30.6243,30.5163,30.5235,141504.0
2016-02-04 12:00:00,42.42,42.67,42.42,42.48,227681.0,30.5307,30.7106,30.5307,30.5739,227681.0
2016-02-04 12:30:00,42.49,42.65,42.44,42.58,121553.0,30.5811,30.6962,30.5451,30.6459,121553.0
2016-02-04 13:00:00,42.57,42.83,42.55,42.82,169911.0,30.6387,30.8258,30.6243,30.8186,169911.0
2016-02-04 13:30:00,42.81,42.83,42.66,42.71,152217.0,30.8114,30.8258,30.7034,30.7394,152217.0
2016-02-04 14:00:00,42.72,42.72,42.49,42.51,140667.0,30.7466,30.7466,30.5811,30.5955,140667.0
2016-02-04 14:30:00,42.5,42.56,42.43,42.5,141717.0,30.5883,30.6315,30.5379,30.5883,141717.0
2016-02-04 15:00:00,42.49,42.5,42.33,42.36,191321.0,30.5811,30.5883,30.4659,30.4875,191321.0
2016-02-04 15:30:00,42.36,42.48,42.33,42.43,417881.0,30.4875,30.5739,30.4659,30.5379,417881.0
2016-02-05 09:30:00,42.09,42.29,41.78,42.26,181460.0,30.2932,30.4371,30.0701,30.4156,181460.0
2016-02-05 10:00:00,42.27,42.46,42.15,42.31,170739.0,30.4227,30.5595,30.3364,30.4515,170739.0
2016-02-05 10:30:00,42.32,42.56,42.28,42.41,193410.0,30.4587,30.6315,30.4299,30.5235,193410.0
2016-02-05 11:00:00,42.43,42.68,42.37,42.68,294396.0,30.5379,30.7178,30.4947,30.7178,294396.0
2016-02-05 11:30:00,42.69,42.81,42.65,42.75,135038.0,30.725,30.8114,30.6962,30.7682,135038.0
2016-02-05 12:00:00,42.75,42.75,42.54,42.63,143842.0,30.7682,30.7682,30.6171,30.6818,143842.0
2016-02-05 12:30:00,42.62,42.7,42.54,42.59,92625.0,30.6747,30.7322,30.6171,30.6531,92625.0
2016-02-05 13:00:00,42.58,42.68,42.52,42.66,90481.0,30.6459,30.7178,30.6027,30.7034,90481.0
2016-02-05 13:30:00,42.66,42.74,42.63,42.73,121801.0,30.7034,30.761,30.6818,30.7538,121801.0
2016-02-05 14:00:00,42.73,42.96,42.72,42.95,144460.0,30.7538,30.9194,30.7466,30.9122,144460.0
2016-02-05 14:30:00,42.95,43.0,42.88,42.98,218039.0,30.9122,30.9481,30.8618,30.9338,218039.0
2016-02-05 15:00:00,42.97,43.0,42.89,42.98,482151.0,30.9266,30.9481,30.869,30.9338,482151.0
2016-02-05 15:30:00,42.98,43.06,42.89,42.91,928195.0,30.9338,30.9913,30.869,30.8834,928195.0
2016-02-08 09:30:00,42.89,43.4,42.22,42.22,440103.0,30.869,31.236,30.3868,30.3868,440103.0
2016-02-08 10:00:00,42.22,42.57,42.1,42.2,376162.0,30.3868,30.6387,30.3004,30.3724,376162.0
2016-02-08 10:30:00,42.2,42.5,42.19,42.41,226337.0,30.3724,30.5883,30.3652,30.5235,226337.0
2016-02-08 11:00:00,42.42,42.43,41.96,41.98,284005.0,30.5307,30.5379,30.1996,30.214,284005.0
2016-02-08 11:30:00,41.97,42.08,41.91,41.97,282568.0,30.2068,30.286,30.1636,30.2068,282568.0
2016-02-08 12:00:00,41.97,42.05,41.94,41.99,319281.0,30.2068,30.2644,30.1852,30.2212,319281.0
2016-02-08 12:30:00,41.99,42.21,41.98,42.21,234403.0,30.2212,30.3796,30.214,30.3796,234403.0
2016-02-08 13:00:00,42.22,42.22,42.0,42.04,230988.0,30.3868,30.3868,30.2284,30.2572,230988.0
2016-02-08 13:30:00,42.04,42.05,41.85,41.86,240622.0,30.2572,30.2644,30.1205,30.1277,240622.0
2016-02-08 14:00:00,41.87,42.02,41.82,42.0,280756.0,30.1349,30.2428,30.0989,30.2284,280756.0
2016-02-08 14:30:00,41.99,42.05,41.92,41.97,181543.0,30.2212,30.2644,30.1708,30.2068,181543.0
2016-02-08 15:00:00,41.98,42.01,41.93,41.94,265498.0,30.214,30.2356,30.178,30.1852,265498.0
2016-02-08 15:30:00,41.95,42.01,41.87,42.0,799798.0,30.1924,30.2356,30.1349,30.2284,799798.0
2016-02-09 09:30:00,41.81,42.1,41.58,41.8,433407.0,30.0917,30.3004,29.9261,30.0845,433407.0
2016-02-09 10:00:00,41.79,41.94,41.61,41.64,245207.0,30.0773,30.1852,29.9477,29.9693,245207.0
2016-02-09 10:30:00,41.64,42.01,41.64,41.96,227718.0,29.9693,30.2356,29.9693,30.1996,227718.0
2016-02-09 11:00:00,41.96,42.22,41.92,42.14,211104.0,30.1996,30.3868,30.1708,30.3292,211104.0
2016-02-09 11:30:00,42.14,42.24,42.07,42.13,178567.0,30.3292,30.4012,30.2788,30.322,178567.0
2016-02-09 12:00:00,42.14,42.23,42.09,42.19,140894.0,30.3292,30.394,30.2932,30.3652,140894.0
2016-02-09 12:30:00,42.19,42.39,42.17,42.38,126111.0,30.3652,30.5091,30.3508,30.5019,126111.0
2016-02-09 13:00:00,42.38,42.43,42.24,42.29,168503.0,30.5019,30.5379,30.4012,30.4371,168503.0
2016-02-09 13:30:00,42.29,42.47,42.28,42.41,156367.0,30.4371,30.5667,30.4299,30.5235,156367.0
2016-02-09 14:00:00,42.42,42.48,42.36,42.43,176026.0,30.5307,30.5739,30.4875,30.5379,176026.0
2016-02-09 14:30:00,42.43,42.57,42.42,42.5,189494.0,30.5379,30.6387,30.5307,30.5883,189494.0
2016-02-09 15:00:00,42.5,42.66,42.49,42.52,225666.0,30.5883,30.7034,30.5811,30.6027,225666.0
2016-02-09 15:30:00,42.52,42.52,42.3,42.38,476384.0,30.6027,30.6027,30.4443,30.5019,476384.0
2016-02-10 09:30:00,42.2,42.45,41.96,41.96,191334.0,30.3724,30.5523,30.1996,30.1996,191334.0
2016-02-10 10:00:00,41.95,42.09,41.81,42.0,221097.0,30.1924,30.2932,30.0917,30.2284,221097.0
2016-02-10 10:30:00,42.0,42.04,41.9,42.01,307249.0,30.2284,30.2572,30.1565,30.2356,307249.0
2016-02-10 11:00:00,42.01,42.05,41.92,42.04,251435.0,30.2356,30.2644,30.1708,30.2572,251435.0
2016-02-10 11:30:00,42.04,42.27,42.03,42.26,238076.0,30.2572,30.4227,30.25,30.4156,238076.0
2016-02-10 12:00:00,42.26,42.45,42.22,42.41,105179.0,30.4156,30.5523,30.3868,30.5235,105179.0
2016-02-10 12:30:00,42.4,42.58,42.33,42.56,113857.0,30.5163,30.6459,30.4659,30.6315,113857.0
2016-02-10 13:00:00,42.55,42.73,42.53,42.69,104644.0,30.6243,30.7538,30.6099,30.725,104644.0
2016-02-10 13:30:00,42.68,42.86,42.68,42.8,165353.0,30.7178,30.8474,30.7178,30.8042,165353.0
2016-02-10 14:00:00,42.8,42.94,42.8,42.88,129532.0,30.8042,30.905,30.8042,30.8618,129532.0
2016-02-10 14:30:00,42.88,42.89,42.8,42.82,117969.0,30.8618,30.869,30.8042,30.8186,117969.0
2016-02-10 15:00:00,42.82,42.87,42.63,42.65,202809.0,30.8186,30.8546,30.6818,30.6962,202809.0
2016-02-10 15:30:00,42.65,42.67,42.55,42.64,620920.0,30.6962,30.7106,30.6243,30.689,620920.0
2016-02-11 09:30:00,42.46,42.82,42.22,42.23,211191.0,30.5595,30.8186,30.3868,30.394,211191.0
2016-02-11 10:00:00,42.22,42.42,42.1,42.3,275324.0,30.3868,30.5307,30.3004,30.4443,275324.0
2016-02-11 10:30:00,42.29,42.37,42.09,42.11,159648.0,30.4371,30.4947,30.2932,30.3076,159648.0
2016-02-11 11:00:00,42.1,42.36,42.06,42.2,110935.0,30.3004,30.4875,30.2716,30.3724,110935.0
2016-02-11 11:30:00,42.21,42.25,42.09,42.09,122844.0,30.3796,30.4084,30.2932,30.2932,122844.0
2016-02-11 12:00:00,42.08,42.09,41.9,42.04,127455.0,30.286,30.2932,30.1565,30.2572,127455.0
2016-02-11 12:30:00,42.03,42.03,41.89,41.94,138740.0,30.25,30.25,30.1493,30.1852,138740.0
2016-02-11 13:00:00,41.94,42.15,41.93,42.05,113250.0,30.1852,30.3364,30.178,30.2644,113250.0
2016-02-11 13:30:00,42.04,42.07,41.89,41.98,124902.0,30.2572,30.2788,30.1493,30.214,124902.0
2016-02-11 14:00:00,41.97,42.0,41.78,41.8,123903.0,30.2068,30.2284,30.0701,30.0845,123903.0
2016-02-11 14:30:00,41.8,42.05,41.79,41.91,322337.0,30.0845,30.2644,30.0773,30.1636,322337.0
2016-02-11 15:00:00,41.92,42.02,41.83,42.02,154722.0,30.1708,30.2428,30.1061,30.2428,154722.0
2016-02-11 15:30:00,42.02,42.02,41.86,41.88,659041.0,30.2428,30.2428,30.1277,30.1421,659041.0
2016-02-12 09:30:00,41.93,42.06,41.49,41.96,156653.0,30.178,30.2716,29.8614,30.1996,156653.0
2016-02-12 10:00:00,41.97,42.07,41.73,41.78,114555.0,30.2068,30.2788,30.0341,30.0701,114555.0
2016-02-12 10:30:00,41.77,41.78,41.41,41.54,185625.0,30.0629,30.0701,29.8038,29.8973,185625.0
2016-02-12 11:00:00,41.54,41.65,41.51,41.63,142714.0,29.8973,29.9765,29.8758,29.9621,142714.0
2016-02-12 11:30:00,41.63,41.77,41.63,41.72,191716.0,29.9621,30.0629,29.9621,30.0269,191716.0
2016-02-12 12:00:00,41.71,41.72,41.49,41.57,97028.0,30.0197,30.0269,29.8614,29.9189,97028.0
2016-02-12 12:30:00,41.56,41.67,41.55,41.66,84149.0,29.9117,29.9909,29.9045,29.9837,84149.0
2016-02-12 13:00:00,41.66,41.8,41.65,41.79,91856.0,29.9837,30.0845,29.9765,30.0773,91856.0
2016-02-12 13:30:00,41.79,41.96,41.74,41.94,135829.0,30.0773,30.1996,30.0413,30.1852,135829.0
2016-02-12 14:00:00,41.94,41.95,41.76,41.76,108458.0,30.1852,30.1924,30.0557,30.0557,108458.0
2016-02-12 14:30:00,41.75,41.79,41.69,41.69,118728.0,30.0485,30.0773,30.0053,30.0053,118728.0
2016-02-12 15:00:00,41.69,41.84,41.66,41.84,127924.0,30.0053,30.1133,29.9837,30.1133,127924.0
2016-02-12 15:30:00,41.84,41.91,41.74,41.88,302286.0,30.1133,30.1636,30.0413,30.1421,302286.0
2016-02-16 09:30:00,42.08,42.12,41.66,41.87,251703.0,30.286,30.3148,29.9837,30.1349,251703.0
2016-02-16 10:00:00,41.86,42.02,41.72,41.84,177984.0,30.1277,30.2428,30.0269,30.1133,177984.0
2016-02-16 10:30:00,41.84,41.85,41.57,41.62,226468.0,30.1133,30.1205,29.9189,29.9549,226468.0
2016-02-16 11:00:00,41.62,41.84,41.61,41.84,170043.0,29.9549,30.1133,29.9477,30.1133,170043.0
2016-02-16 11:30:00,41.83,42.07,41.79,41.9,73680.0,30.1061,30.2788,30.0773,30.1565,73680.0
2016-02-16 12:00:00,41.89,42.08,41.84,41.98,79086.0,30.1493,30.286,30.1133,30.214,79086.0
2016-02-16 12:30:00,41.99,42.02,41.89,41.98,69379.0,30.2212,30.2428,30.1493,30.214,69379.0
2016-02-16 13:00:00,41.99,42.05,41.9,41.92,69149.0,30.2212,30.2644,30.1565,30.1708,69149.0
2016-02-16 13:30:00,41.92,41.93,41.67,41.72,82195.0,30.1708,30.178,29.9909,30.0269,82195.0
2016-02-16 14:00:00,41.73,41.91,41.72,41.91,88922.0,30.0341,30.1636,30.0269,30.1636,88922.0
2016-02-16 14:30:00,41.91,42.0,41.9,41.96,65859.0,30.1636,30.2284,30.1565,30.1996,65859.0
2016-02-16 15:00:00,41.95,41.98,41.86,41.93,75614.0,30.1924,30.214,30.1277,30.178,75614.0
2016-02-16 15:30:00,41.94,42.07,41.9,42.07,396914.0,30.1852,30.2788,30.1565,30.2788,396914.0
2016-02-17 09:30:00,42.1,42.2,41.52,41.7,323885.0,30.3004,30.3724,29.883,30.0125,323885.0
2016-02-17 10:00:00,41.7,41.95,41.65,41.87,195677.0,30.0125,30.1924,29.9765,30.1349,195677.0
2016-02-17 10:30:00,41.86,41.92,41.8,41.8,229775.0,30.1277,30.1708,30.0845,30.0845,229775.0
2016-02-17 11:00:00,41.8,41.93,41.74,41.81,244367.0,30.0845,30.178,30.0413,30.0917,244367.0
2016-02-17 11:30:00,41.82,41.89,41.77,41.81,159705.0,30.0989,30.1493,30.0629,30.0917,159705.0
2016-02-17 12:00:00,41.82,41.88,41.75,41.85,98694.0,30.0989,30.1421,30.0485,30.1205,98694.0
2016-02-17 12:30:00,41.85,41.94,41.85,41.93,94695.0,30.1205,30.1852,30.1205,30.178,94695.0
2016-02-17 13:00:00,41.93,41.94,41.84,41.86,108459.0,30.178,30.1852,30.1133,30.1277,108459.0
2016-02-17 13:30:00,41.88,41.94,41.86,41.89,191395.0,30.1421,30.1852,30.1277,30.1493,191395.0
2016-02-17 14:00:00,41.89,42.0,41.88,41.97,152296.0,30.1493,30.2284,30.1421,30.2068,152296.0
2016-02-17 14:30:00,41.96,41.98,41.88,41.91,118082.0,30.1996,30.214,30.1421,30.1636,118082.0
2016-02-17 15:00:00,41.91,41.95,41.89,41.95,170533.0,30.1636,30.1924,30.1493,30.1924,170533.0
2016-02-17 15:30:00,41.95,42.13,41.84,41.89,620165.0,30.1924,30.322,30.1133,30.1493,620165.0
2016-02-18 09:30:00,41.94,42.31,41.66,42.29,90038.0,30.1852,30.4515,29.9837,30.4371,90038.0
2016-02-18 10:00:00,42.3,42.75,42.27,42.68,189160.0,30.4443,30.7682,30.4227,30.7178,189160.0
2016-02-18 10:30:00,42.68,42.87,42.58,42.58,206910.0,30.7178,30.8546,30.6459,30.6459,206910.0
2016-02-18 11:00:00,42.56,42.83,42.53,42.77,192658.0,30.6315,30.8258,30.6099,30.7826,192658.0
2016-02-18 11:30:00,42.77,42.93,42.7,42.87,219721.0,30.7826,30.8978,30.7322,30.8546,219721.0
2016-02-18 12:00:00,42.86,42.89,42.74,42.82,89612.0,30.8474,30.869,30.761,30.8186,89612.0
2016-02-18 12:30:00,42.81,42.87,42.69,42.85,88670.0,30.8114,30.8546,30.725,30.8402,88670.0
2016-02-18 13:00:00,42.85,42.9,42.76,42.85,159188.0,30.8402,30.8762,30.7754,30.8402,159188.0
2016-02-18 13:30:00,42.85,42.89,42.74,42.89,164572.0,30.8402,30.869,30.761,30.869,164572.0
2016-02-18 14:00:00,42.89,43.02,42.85,42.89,220129.0,30.869,30.9625,30.8402,30.869,220129.0
2016-02-18 14:30:00,42.9,43.05,42.82,43.0,218101.0,30.8762,30.9841,30.8186,30.9481,218101.0
2016-02-18 15:00:00,43.0,43.0,42.66,42.68,188981.0,30.9481,30.9481,30.7034,30.7178,188981.0
2016-02-18 15:30:00,42.68,42.83,42.66,42.79,653631.0,30.7178,30.8258,30.7034,30.797,653631.0
2016-02-19 09:30:00,42.9,43.14,42.38,42.59,479012.0,30.8762,31.0489,30.5019,30.6531,479012.0
2016-02-19 10:00:00,42.6,42.8,42.53,42.8,204161.0,30.6603,30.8042,30.6099,30.8042,204161.0
2016-02-19 10:30:00,42.79,42.97,42.61,42.95,117990.0,30.797,30.9266,30.6675,30.9122,117990.0
2016-02-19 11:00:00,42.93,43.0,42.82,42.89,191729.0,30.8978,30.9481,30.8186,30.869,191729.0
2016-02-19 11:30:00,42.89,43.12,42.82,43.09,246263.0,30.869,31.0345,30.8186,31.0129,246263.0
2016-02-19 12:00:00,43.1,43.16,43.03,43.05,214772.0,31.0201,31.0633,30.9697,30.9841,214772.0
2016-02-19 12:30:00,43.04,43.1,42.99,43.06,187183.0,30.9769,31.0201,30.9409,30.9913,187183.0
2016-02-19 13:00:00,43.05,43.09,42.92,42.96,102772.0,30.9841,31.0129,30.8906,30.9194,102772.0
2016-02-19 13:30:00,42.96,43.13,42.94,43.11,147467.0,30.9194,31.0417,30.905,31.0273,147467.0
2016-02-19 14:00:00,43.1,43.24,43.05,43.06,193370.0,31.0201,31.1209,30.9841,30.9913,193370.0
2016-02-19 14:30:00,43.05,43.07,42.85,42.85,233641.0,30.9841,30.9985,30.8402,30.8402,233641.0
2016-02-19 15:00:00,42.86,42.91,42.8,42.82,257420.0,30.8474,30.8834,30.8042,30.8186,257420.0
2016-02-19 15:30:00,42.81,42.98,42.81,42.97,559102.0,30.8114,30.9338,30.8114,30.9266,559102.0
2016-02-22 09:30:00,43.12,43.52,43.02,43.5,336560.0,31.0345,31.3224,30.9625,31.308,336560.0
2016-02-22 10:00:00,43.49,43.7,43.45,43.62,468786.0,31.3008,31.452,31.272,31.3944,468786.0
2016-02-22 10:30:00,43.63,43.66,43.58,43.63,501857.0,31.4016,31.4232,31.3656,31.4016,501857.0
2016-02-22 11:00:00,43.63,43.64,43.45,43.53,207489.0,31.4016,31.4088,31.272,31.3296,207489.0
2016-02-22 11:30:00,43.53,43.65,43.49,43.52,177664.0,31.3296,31.416,31.3008,31.3224,177664.0
2016-02-22 12:00:00,43.51,43.61,43.49,43.61,179866.0,31.3152,31.3872,31.3008,31.3872,179866.0
2016-02-22 12:30:00,43.6,43.68,43.55,43.62,143804.0,31.38,31.4376,31.344,31.3944,143804.0
2016-02-22 13:00:00,43.62,43.63,43.45,43.45,153866.0,31.3944,31.4016,31.272,31.272,153866.0
2016-02-22 13:30:00,43.46,43.72,43.39,43.71,191094.0,31.2792,31.4663,31.2288,31.4592,191094.0
2016-02-22 14:00:00,43.7,43.83,43.7,43.76,246220.0,31.452,31.5455,31.452,31.4951,246220.0
2016-02-22 14:30:00,43.76,43.84,43.58,43.62,226864.0,31.4951,31.5527,31.3656,31.3944,226864.0
2016-02-22 15:00:00,43.62,43.81,43.62,43.8,252263.0,31.3944,31.5311,31.3944,31.5239,252263.0
2016-02-22 15:30:00,43.8,43.94,43.8,43.84,610581.0,31.5239,31.6247,31.5239,31.5527,610581.0
2016-02-23 09:30:00,43.62,43.78,43.18,43.29,288278.0,31.3944,31.5095,31.0777,31.1569,288278.0
2016-02-23 10:00:00,43.29,43.38,43.19,43.23,379728.0,31.1569,31.2216,31.0849,31.1137,379728.0
2016-02-23 10:30:00,43.25,43.38,43.23,43.35,202379.0,31.1281,31.2216,31.1137,31.2001,202379.0
2016-02-23 11:00:00,43.35,43.62,43.35,43.61,195671.0,31.2001,31.3944,31.2001,31.3872,195671.0
2016-02-23 11:30:00,43.61,43.62,43.45,43.5,150287.0,31.3872,31.3944,31.272,31.308,150287.0
2016-02-23 12:00:00,43.51,43.64,43.51,43.54,119721.0,31.3152,31.4088,31.3152,31.3368,119721.0
2016-02-23 12:30:00,43.55,43.62,43.54,43.59,83268.0,31.344,31.3944,31.3368,31.3728,83268.0
2016-02-23 13:00:00,43.58,43.67,43.54,43.6,85232.0,31.3656,31.4304,31.3368,31.38,85232.0
2016-02-23 13:30:00,43.59,43.61,43.53,43.55,83024.0,31.3728,31.3872,31.3296,31.344,83024.0
2016-02-23 14:00:00,43.54,43.57,43.43,43.43,133392.0,31.3368,31.3584,31.2576,31.2576,133392.0
2016-02-23 14:30:00,43.44,43.53,43.43,43.49,141255.0,31.2648,31.3296,31.2576,31.3008,141255.0
2016-02-23 15:00:00,43.5,43.55,43.44,43.46,119743.0,31.308,31.344,31.2648,31.2792,119743.0
2016-02-23 15:30:00,43.46,43.7,43.46,43.58,471515.0,31.2792,31.452,31.2792,31.3656,471515.0
2016-02-24 09:30:00,43.5,44.04,43.28,43.98,226492.0,31.308,31.6967,31.1497,31.6535,226492.0
2016-02-24 10:00:00,43.98,43.99,43.64,43.71,258473.0,31.6535,31.6607,31.4088,31.4592,258473.0
2016-02-24 10:30:00,43.72,43.77,43.63,43.67,131392.0,31.4663,31.5023,31.4016,31.4304,131392.0
2016-02-24 11:00:00,43.68,43.76,43.47,43.51,188226.0,31.4376,31.4951,31.2864,31.3152,188226.0
2016-02-24 11:30:00,43.5,43.54,43.37,43.46,158578.0,31.308,31.3368,31.2144,31.2792,158578.0
2016-02-24 12:00:00,43.45,43.46,43.36,43.43,122801.0,31.272,31.2792,31.2072,31.2576,122801.0
2016-02-24 12:30:00,43.42,43.43,43.24,43.27,103314.0,31.2504,31.2576,31.1209,31.1425,103314.0
2016-02-24 13:00:00,43.27,43.29,43.09,43.1,140427.0,31.1425,31.1569,31.0129,31.0201,140427.0
2016-02-24 13:30:00,43.11,43.11,43.0,43.0,255541.0,31.0273,31.0273,30.9481,30.9481,255541.0
2016-02-24 14:00:00,43.01,43.06,42.97,42.99,471744.0,30.9553,30.9913,30.9266,30.9409,471744.0
2016-02-24 14:30:00,42.98,43.13,42.95,43.12,294394.0,30.9338,31.0417,30.9122,31.0345,294394.0
2016-02-24 15:00:00,43.13,43.42,43.12,43.39,164034.0,31.0417,31.2504,31.0345,31.2288,164034.0
2016-02-24 15:30:00,43.38,43.43,43.33,43.4,395754.0,31.2216,31.2576,31.1857,31.236,395754.0
2016-02-25 09:30:00,43.5,43.7,43.32,43.66,150167.0,31.308,31.452,31.1785,31.4232,150167.0
2016-02-25 10:00:00,43.66,43.69,43.39,43.41,116296.0,31.4232,31.4448,31.2288,31.2432,116296.0
2016-02-25 10:30:00,43.4,43.62,43.28,43.62,132040.0,31.236,31.3944,31.1497,31.3944,132040.0
2016-02-25 11:00:00,43.61,43.61,43.45,43.56,89630.0,31.3872,31.3872,31.272,31.3512,89630.0
2016-02-25 11:30:00,43.56,43.7,43.52,43.58,92116.0,31.3512,31.452,31.3224,31.3656,92116.0
2016-02-25 12:00:00,43.59,43.75,43.58,43.75,89370.0,31.3728,31.4879,31.3656,31.4879,89370.0
2016-02-25 12:30:00,43.74,43.74,43.62,43.7,89750.0,31.4807,31.4807,31.3944,31.452,89750.0
2016-02-25 13:00:00,43.69,43.73,43.63,43.64,69608.0,31.4448,31.4735,31.4016,31.4088,69608.0
2016-02-25 13:30:00,43.64,43.65,43.58,43.62,85468.0,31.4088,31.416,31.3656,31.3944,85468.0
2016-02-25 14:00:00,43.62,43.64,43.52,43.55,116600.0,31.3944,31.4088,31.3224,31.344,116600.0
2016-02-25 14:30:00,43.55,43.61,43.54,43.56,79850.0,31.344,31.3872,31.3368,31.3512,79850.0
2016-02-25 15:00:00,43.56,43.61,43.55,43.57,88435.0,31.3512,31.3872,31.344,31.3584,88435.0
2016-02-25 15:30:00,43.57,43.75,43.55,43.73,315678.0,31.3584,31.4879,31.344,31.4735,315678.0
2016-02-26 09:30:00,43.62,43.8,43.43,43.45,220384.0,31.3944,31.5239,31.2576,31.272,220384.0
2016-02-26 10:00:00,43.45,43.45,43.23,43.36,253079.0,31.272,31.272,31.1137,31.2072,253079.0
2016-02-26 10:30:00,43.34,43.37,43.02,43.09,171641.0,31.1929,31.2144,30.9625,31.0129,171641.0
2016-02-26 11:00:00,43.08,43.08,42.71,42.72,425172.0,31.0057,31.0057,30.7394,30.7466,425172.0
2016-02-26 11:30:00,42.72,42.79,42.43,42.48,365485.0,30.7466,30.797,30.5379,30.5739,365485.0
2016-02-26 12:00:00,42.47,42.83,42.46,42.8,131422.0,30.5667,30.8258,30.5595,30.8042,131422.0
2016-02-26 12:30:00,42.79,42.95,42.79,42.9,145357.0,30.797,30.9122,30.797,30.8762,145357.0
2016-02-26 13:00:00,42.9,42.9,42.66,42.66,121158.0,30.8762,30.8762,30.7034,30.7034,121158.0
2016-02-26 13:30:00,42.66,42.72,42.57,42.59,173740.0,30.7034,30.7466,30.6387,30.6531,173740.0
2016-02-26 14:00:00,42.59,42.78,42.58,42.67,144951.0,30.6531,30.7898,30.6459,30.7106,144951.0
2016-02-26 14:30:00,42.67,42.67,42.56,42.61,134933.0,30.7106,30.7106,30.6315,30.6675,134933.0
2016-02-26 15:00:00,42.61,42.8,42.59,42.76,221603.0,30.6675,30.8042,30.6531,30.7754,221603.0
2016-02-26 15:30:00,42.76,42.79,42.55,42.55,601895.0,30.7754,30.797,30.6243,30.6243,601895.0
2016-02-29 09:30:00,42.55,42.77,42.45,42.66,178323.0,30.6243,30.7826,30.5523,30.7034,178323.0
2016-02-29 10:00:00,42.65,42.67,42.39,42.62,210563.0,30.6962,30.7106,30.5091,30.6747,210563.0
2016-02-29 10:30:00,42.62,42.82,42.59,42.75,100798.0,30.6747,30.8186,30.6531,30.7682,100798.0
2016-02-29 11:00:00,42.75,43.01,42.74,43.01,79084.0,30.7682,30.9553,30.761,30.9553,79084.0
2016-02-29 11:30:00,43.01,43.14,43.0,43.11,92587.0,30.9553,31.0489,30.9481,31.0273,92587.0
2016-02-29 12:00:00,43.11,43.14,43.07,43.09,75686.0,31.0273,31.0489,30.9985,31.0129,75686.0
2016-02-29 12:30:00,43.09,43.15,43.04,43.12,57519.0,31.0129,31.0561,30.9769,31.0345,57519.0
2016-02-29 13:00:00,43.12,43.14,43.02,43.07,69175.0,31.0345,31.0489,30.9625,30.9985,69175.0
2016-02-29 13:30:00,43.07,43.11,43.03,43.06,66253.0,30.9985,31.0273,30.9697,30.9913,66253.0
2016-02-29 14:00:00,43.06,43.08,42.94,42.96,72551.0,30.9913,31.0057,30.905,30.9194,72551.0
2016-02-29 14:30:00,42.95,42.95,42.78,42.85,83187.0,30.9122,30.9122,30.7898,30.8402,83187.0
2016-02-29 15:00:00,42.85,42.85,42.67,42.71,140508.0,30.8402,30.8402,30.7106,30.7394,140508.0
2016-02-29 15:30:00,42.71,42.81,42.66,42.66,277486.0,30.7394,30.8114,30.7034,30.7034,277486.0
2016-03-01 09:30:00,42.95,43.23,42.91,43.2,147076.0,30.9122,31.1137,30.8834,31.0921,147076.0
2016-03-01 10:00:00,43.18,43.19,42.79,42.79,201012.0,31.0777,31.0849,30.797,30.797,201012.0
2016-03-01 10:30:00,42.79,42.84,42.58,42.64,170350.0,30.797,30.833,30.6459,30.689,170350.0
2016-03-01 11:00:00,42.63,42.7,42.56,42.63,172826.0,30.6818,30.7322,30.6315,30.6818,172826.0
2016-03-01 11:30:00,42.63,42.67,42.5,42.54,167322.0,30.6818,30.7106,30.5883,30.6171,167322.0
2016-03-01 12:00:00,42.54,42.64,42.52,42.56,91618.0,30.6171,30.689,30.6027,30.6315,91618.0
2016-03-01 12:30:00,42.56,42.64,42.53,42.56,101383.0,30.6315,30.689,30.6099,30.6315,101383.0
2016-03-01 13:00:00,42.56,42.68,42.56,42.65,73515.0,30.6315,30.7178,30.6315,30.6962,73515.0
2016-03-01 13:30:00,42.66,42.67,42.49,42.5,113170.0,30.7034,30.7106,30.5811,30.5883,113170.0
2016-03-01 14:00:00,42.5,42.64,42.44,42.56,123238.0,30.5883,30.689,30.5451,30.6315,123238.0
2016-03-01 14:30:00,42.56,42.92,42.52,42.91,196671.0,30.6315,30.8906,30.6027,30.8834,196671.0
2016-03-01 15:00:00,42.92,43.04,42.88,42.91,211653.0,30.8906,30.9769,30.8618,30.8834,211653.0
2016-03-01 15:30:00,42.9,42.9,42.55,42.63,500478.0,30.8762,30.8762,30.6243,30.6818,500478.0
2016-03-02 09:30:00,42.52,42.52,41.44,42.02,430670.0,30.6027,30.6027,29.8254,30.2428,430670.0
2016-03-02 10:00:00,42.02,42.33,41.92,42.29,306740.0,30.2428,30.4659,30.1708,30.4371,306740.0
2016-03-02 10:30:00,42.27,42.4,42.22,42.38,130420.0,30.4227,30.5163,30.3868,30.5019,130420.0
2016-03-02 11:00:00,42.38,42.65,42.35,42.65,226951.0,30.5019,30.6962,30.4803,30.6962,226951.0
2016-03-02 11:30:00,42.66,42.8,42.4,42.74,224859.0,30.7034,30.8042,30.5163,30.761,224859.0
2016-03-02 12:00:00,42.74,42.75,42.57,42.74,131406.0,30.761,30.7682,30.6387,30.761,131406.0
2016-03-02 12:30:00,42.74,42.82,42.72,42.78,96793.0,30.761,30.8186,30.7466,30.7898,96793.0
2016-03-02 13:00:00,42.79,42.96,42.76,42.94,145271.0,30.797,30.9194,30.7754,30.905,145271.0
2016-03-02 13:30:00,42.94,42.95,42.82,42.82,117992.0,30.905,30.9122,30.8186,30.8186,117992.0
2016-03-02 14:00:00,42.82,42.91,42.74,42.89,173869.0,30.8186,30.8834,30.761,30.869,173869.0
2016-03-02 14:30:00,42.89,42.98,42.87,42.95,136082.0,30.869,30.9338,30.8546,30.9122,136082.0
2016-03-02 15:00:00,42.95,43.02,42.91,42.98,206385.0,30.9122,30.9625,30.8834,30.9338,206385.0
2016-03-02 15:30:00,42.98,43.12,42.96,43.08,447254.0,30.9338,31.0345,30.9194,31.0057,447254.0
2016-03-03 09:30:00,43.16,43.25,42.73,42.73,190228.0,31.0633,31.1281,30.7538,30.7538,190228.0
2016-03-03 10:00:00,42.73,42.75,42.6,42.68,133128.0,30.7538,30.7682,30.6603,30.7178,133128.0
2016-03-03 10:30:00,42.7,43.12,42.69,43.06,173780.0,30.7322,31.0345,30.725,30.9913,173780.0
2016-03-03 11:00:00,43.06,43.35,43.06,43.3,208869.0,30.9913,31.2001,30.9913,31.1641,208869.0
2016-03-03 11:30:00,43.3,43.48,43.21,43.23,150082.0,31.1641,31.2936,31.0993,31.1137,150082.0
2016-03-03 12:00:00,43.23,43.33,43.1,43.11,86911.0,31.1137,31.1857,31.0201,31.0273,86911.0
2016-03-03 12:30:00,43.11,43.33,43.07,43.33,122490.0,31.0273,31.1857,30.9985,31.1857,122490.0
2016-03-03 13:00:00,43.32,43.35,43.23,43.32,116581.0,31.1785,31.2001,31.1137,31.1785,116581.0
2016-03-03 13:30:00,43.33,43.55,43.23,43.37,246877.0,31.1857,31.344,31.1137,31.2144,246877.0
2016-03-03 14:00:00,43.38,43.67,43.37,43.56,247651.0,31.2216,31.4304,31.2144,31.3512,247651.0
2016-03-03 14:30:00,43.57,43.83,43.49,43.83,380100.0,31.3584,31.5455,31.3008,31.5455,380100.0
2016-03-03 15:00:00,43.83,43.93,43.75,43.93,409713.0,31.5455,31.6175,31.4879,31.6175,409713.0
2016-03-03 15:30:00,43.94,43.95,43.82,43.87,990411.0,31.6247,31.6319,31.5383,31.5743,990411.0
2016-03-04 09:30:00,43.68,43.77,43.42,43.46,291173.0,31.4376,31.5023,31.2504,31.2792,291173.0
2016-03-04 10:00:00,43.47,43.75,43.41,43.73,154001.0,31.2864,31.4879,31.2432,31.4735,154001.0
2016-03-04 10:30:00,43.74,44.18,43.73,44.16,314604.0,31.4807,31.7974,31.4735,31.783,314604.0
2016-03-04 11:00:00,44.17,44.18,43.96,44.03,203316.0,31.7902,31.7974,31.6391,31.6895,203316.0
2016-03-04 11:30:00,44.04,44.13,43.98,44.11,125839.0,31.6967,31.7614,31.6535,31.747,125839.0
2016-03-04 12:00:00,44.11,44.4,44.1,44.4,172067.0,31.747,31.9558,31.7398,31.9558,172067.0
2016-03-04 12:30:00,44.39,44.49,44.28,44.37,160493.0,31.9486,32.0205,31.8694,31.9342,160493.0
2016-03-04 13:00:00,44.38,44.6,44.37,44.59,204197.0,31.9414,32.0997,31.9342,32.0925,204197.0
2016-03-04 13:30:00,44.59,44.6,44.35,44.48,209266.0,32.0925,32.0997,31.9198,32.0133,209266.0
2016-03-04 14:00:00,44.49,44.71,44.43,44.53,230253.0,32.0205,32.1789,31.9774,32.0493,230253.0
2016-03-04 14:30:00,44.53,44.56,44.45,44.45,287631.0,32.0493,32.0709,31.9917,31.9917,287631.0
2016-03-04 15:00:00,44.45,44.57,44.43,44.56,216534.0,31.9917,32.0781,31.9774,32.0709,216534.0
2016-03-04 15:30:00,44.56,44.64,44.51,44.6,599658.0,32.0709,32.1285,32.0349,32.0997,599658.0
2016-03-07 09:30:00,44.52,44.6,44.28,44.53,273313.0,32.0421,32.0997,31.8694,32.0493,273313.0
2016-03-07 10:00:00,44.55,44.76,44.34,44.67,279984.0,32.0637,32.2149,31.9126,32.1501,279984.0
2016-03-07 10:30:00,44.68,44.77,44.61,44.62,236686.0,32.1573,32.2221,32.1069,32.1141,236686.0
2016-03-07 11:00:00,44.63,44.72,44.55,44.57,183740.0,32.1213,32.1861,32.0637,32.0781,183740.0
2016-03-07 11:30:00,44.58,44.71,44.51,44.6,171087.0,32.0853,32.1789,32.0349,32.0997,171087.0
2016-03-07 12:00:00,44.6,44.67,44.54,44.6,170443.0,32.0997,32.1501,32.0565,32.0997,170443.0
2016-03-07 12:30:00,44.6,44.74,44.58,44.74,151687.0,32.0997,32.2005,32.0853,32.2005,151687.0
2016-03-07 13:00:00,44.74,44.88,44.69,44.82,312303.0,32.2005,32.3012,32.1645,32.258,312303.0
2016-03-07 13:30:00,44.83,44.83,44.61,44.62,175736.0,32.2652,32.2652,32.1069,32.1141,175736.0
2016-03-07 14:00:00,44.62,44.64,44.44,44.51,169171.0,32.1141,32.1285,31.9845,32.0349,169171.0
2016-03-07 14:30:00,44.51,44.54,44.4,44.52,240432.0,32.0349,32.0565,31.9558,32.0421,240432.0
2016-03-07 15:00:00,44.5,44.56,44.43,44.54,199239.0,32.0277,32.0709,31.9774,32.0565,199239.0
2016-03-07 15:30:00,44.54,44.61,44.51,44.6,449419.0,32.0565,32.1069,32.0349,32.0997,449419.0
2016-03-08 09:30:00,44.27,44.34,43.97,44.26,163960.0,32.1535,32.2044,31.9356,32.1463,163960.0
2016-03-08 10:00:00,44.24,44.51,44.2,44.49,168154.0,32.1317,32.3278,32.1027,32.3133,168154.0
2016-03-08 10:30:00,44.5,44.69,44.49,44.65,182476.0,32.3206,32.4586,32.3133,32.4295,182476.0
2016-03-08 11:00:00,44.65,44.72,44.56,44.64,210985.0,32.4295,32.4804,32.3642,32.4223,210985.0
2016-03-08 11:30:00,44.65,44.78,44.64,44.71,224517.0,32.4295,32.5239,32.4223,32.4731,224517.0
2016-03-08 12:00:00,44.72,44.77,44.7,44.73,141333.0,32.4804,32.5167,32.4658,32.4876,141333.0
2016-03-08 12:30:00,44.73,44.77,44.66,44.7,153522.0,32.4876,32.5167,32.4368,32.4658,153522.0
2016-03-08 13:00:00,44.71,44.73,44.67,44.69,128613.0,32.4731,32.4876,32.4441,32.4586,128613.0
2016-03-08 13:30:00,44.68,44.74,44.61,44.73,160517.0,32.4513,32.4949,32.4005,32.4876,160517.0
2016-03-08 14:00:00,44.73,44.83,44.72,44.78,139084.0,32.4876,32.5603,32.4804,32.5239,139084.0
2016-03-08 14:30:00,44.78,44.79,44.64,44.73,164333.0,32.5239,32.5312,32.4223,32.4876,164333.0
2016-03-08 15:00:00,44.73,44.74,44.57,44.62,205873.0,32.4876,32.4949,32.3714,32.4077,205873.0
2016-03-08 15:30:00,44.62,44.86,44.59,44.83,703076.0,32.4077,32.5821,32.386,32.5603,703076.0
2016-03-09 09:30:00,44.7,44.97,44.55,44.85,267186.0,32.4658,32.6619,32.3569,32.5748,267186.0
2016-03-09 10:00:00,44.85,44.95,44.79,44.83,227447.0,32.5748,32.6474,32.5312,32.5603,227447.0
2016-03-09 10:30:00,44.84,44.93,44.67,44.68,178030.0,32.5675,32.6329,32.4441,32.4513,178030.0
2016-03-09 11:00:00,44.67,44.85,44.56,44.75,137639.0,32.4441,32.5748,32.3642,32.5022,137639.0
2016-03-09 11:30:00,44.75,45.08,44.72,45.06,232855.0,32.5022,32.7418,32.4804,32.7273,232855.0
2016-03-09 12:00:00,45.06,45.17,45.02,45.02,132784.0,32.7273,32.8072,32.6983,32.6983,132784.0
2016-03-09 12:30:00,45.03,45.04,44.6,44.63,185103.0,32.7055,32.7128,32.3932,32.415,185103.0
2016-03-09 13:00:00,44.63,44.7,44.57,44.62,190629.0,32.415,32.4658,32.3714,32.4077,190629.0
2016-03-09 13:30:00,44.61,44.87,44.61,44.79,232548.0,32.4005,32.5893,32.4005,32.5312,232548.0
2016-03-09 14:00:00,44.78,44.85,44.72,44.84,198416.0,32.5239,32.5748,32.4804,32.5675,198416.0
2016-03-09 14:30:00,44.85,45.04,44.79,45.03,211385.0,32.5748,32.7128,32.5312,32.7055,211385.0
2016-03-09 15:00:00,45.03,45.04,44.81,44.89,222992.0,32.7055,32.7128,32.5457,32.6038,222992.0
2016-03-09 15:30:00,44.89,44.96,44.84,44.95,614387.0,32.6038,32.6547,32.5675,32.6474,614387.0
2016-03-10 09:30:00,44.9,45.05,44.83,44.95,103283.0,32.6111,32.7201,32.5603,32.6474,103283.0
2016-03-10 10:00:00,44.96,45.0,44.81,44.91,96511.0,32.6547,32.6837,32.5457,32.6184,96511.0
2016-03-10 10:30:00,44.9,44.92,44.69,44.74,87844.0,32.6111,32.6256,32.4586,32.4949,87844.0
2016-03-10 11:00:00,44.73,44.78,44.64,44.68,112939.0,32.4876,32.5239,32.4223,32.4513,112939.0
2016-03-10 11:30:00,44.69,44.69,44.55,44.56,112228.0,32.4586,32.4586,32.3569,32.3642,112228.0
2016-03-10 12:00:00,44.57,44.66,44.51,44.55,82385.0,32.3714,32.4368,32.3278,32.3569,82385.0
2016-03-10 12:30:00,44.56,44.65,44.44,44.62,135768.0,32.3642,32.4295,32.277,32.4077,135768.0
2016-03-10 13:00:00,44.62,45.1,44.62,44.99,146439.0,32.4077,32.7564,32.4077,32.6765,146439.0
2016-03-10 13:30:00,44.98,45.09,44.89,45.05,98733.0,32.6692,32.7491,32.6038,32.7201,98733.0
2016-03-10 14:00:00,45.05,45.11,44.95,44.98,145290.0,32.7201,32.7636,32.6474,32.6692,145290.0
2016-03-10 14:30:00,44.98,44.98,44.87,44.92,148737.0,32.6692,32.6692,32.5893,32.6256,148737.0
2016-03-10 15:00:00,44.92,44.94,44.82,44.92,145709.0,32.6256,32.6402,32.553,32.6256,145709.0
2016-03-10 15:30:00,44.92,45.04,44.9,45.02,504965.0,32.6256,32.7128,32.6111,32.6983,504965.0
2016-03-11 09:30:00,45.29,45.46,44.81,44.85,182340.0,32.8944,33.0178,32.5457,32.5748,182340.0
2016-03-11 10:00:00,44.86,44.88,44.44,44.51,418859.0,32.5821,32.5966,32.277,32.3278,418859.0
2016-03-11 10:30:00,44.52,44.7,44.39,44.63,245960.0,32.3351,32.4658,32.2407,32.415,245960.0
2016-03-11 11:00:00,44.63,44.89,44.63,44.77,250134.0,32.415,32.6038,32.415,32.5167,250134.0
2016-03-11 11:30:00,44.77,44.82,44.6,44.81,104075.0,32.5167,32.553,32.3932,32.5457,104075.0
2016-03-11 12:00:00,44.8,44.9,44.79,44.85,97020.0,32.5385,32.6111,32.5312,32.5748,97020.0
2016-03-11 12:30:00,44.84,44.86,44.73,44.78,95441.0,32.5675,32.5821,32.4876,32.5239,95441.0
2016-03-11 13:00:00,44.78,44.8,44.7,44.75,96658.0,32.5239,32.5385,32.4658,32.5022,96658.0
2016-03-11 13:30:00,44.74,44.76,44.55,44.65,103610.0,32.4949,32.5094,32.3569,32.4295,103610.0
2016-03-11 14:00:00,44.65,44.66,44.47,44.51,128385.0,32.4295,32.4368,32.2988,32.3278,128385.0
2016-03-11 14:30:00,44.5,44.66,44.31,44.33,263008.0,32.3206,32.4368,32.1826,32.1971,263008.0
2016-03-11 15:00:00,44.33,44.41,44.32,44.38,235910.0,32.1971,32.2552,32.1898,32.2334,235910.0
2016-03-11 15:30:00,44.37,44.48,44.26,44.32,993862.0,32.2262,32.3061,32.1463,32.1898,993862.0
2016-03-14 09:30:00,44.32,44.66,44.32,44.64,298786.0,32.1898,32.4368,32.1898,32.4223,298786.0
2016-03-14 10:00:00,44.65,44.67,44.39,44.5,152611.0,32.4295,32.4441,32.2407,32.3206,152611.0
2016-03-14 10:30:00,44.5,44.59,44.4,44.57,169166.0,32.3206,32.386,32.248,32.3714,169166.0
2016-03-14 11:00:00,44.56,44.57,44.43,44.46,149304.0,32.3642,32.3714,32.2697,32.2915,149304.0
2016-03-14 11:30:00,44.46,44.52,44.45,44.51,95948.0,32.2915,32.3351,32.2843,32.3278,95948.0
2016-03-14 12:00:00,44.51,44.64,44.48,44.63,91822.0,32.3278,32.4223,32.3061,32.415,91822.0
2016-03-14 12:30:00,44.63,44.7,44.57,44.62,70434.0,32.415,32.4658,32.3714,32.4077,70434.0
2016-03-14 13:00:00,44.61,44.61,44.46,44.51,60264.0,32.4005,32.4005,32.2915,32.3278,60264.0
2016-03-14 13:30:00,44.51,44.61,44.5,44.51,61101.0,32.3278,32.4005,32.3206,32.3278,61101.0
2016-03-14 14:00:00,44.51,44.54,44.46,44.52,69500.0,32.3278,32.3496,32.2915,32.3351,69500.0
2016-03-14 14:30:00,44.52,44.64,44.52,44.58,142294.0,32.3351,32.4223,32.3351,32.3787,142294.0
2016-03-14 15:00:00,44.58,44.64,44.56,44.59,125747.0,32.3787,32.4223,32.3642,32.386,125747.0
2016-03-14 15:30:00,44.59,44.65,44.58,44.6,335180.0,32.386,32.4295,32.3787,32.3932,335180.0
2016-03-15 09:30:00,44.41,44.79,44.32,44.62,116975.0,32.2552,32.5312,32.1898,32.4077,116975.0
2016-03-15 10:00:00,44.62,44.78,44.62,44.68,184187.0,32.4077,32.5239,32.4077,32.4513,184187.0
2016-03-15 10:30:00,44.69,44.78,44.67,44.73,144138.0,32.4586,32.5239,32.4441,32.4876,144138.0
2016-03-15 11:00:00,44.73,44.73,44.54,44.56,97439.0,32.4876,32.4876,32.3496,32.3642,97439.0
2016-03-15 11:30:00,44.56,44.62,44.47,44.59,80547.0,32.3642,32.4077,32.2988,32.386,80547.0
2016-03-15 12:00:00,44.59,44.82,44.59,44.74,238681.0,32.386,32.553,32.386,32.4949,238681.0
2016-03-15 12:30:00,44.73,44.76,44.61,44.65,53055.0,32.4876,32.5094,32.4005,32.4295,53055.0
2016-03-15 13:00:00,44.65,44.76,44.65,44.66,88969.0,32.4295,32.5094,32.4295,32.4368,88969.0
2016-03-15 13:30:00,44.67,44.71,44.67,44.7,81079.0,32.4441,32.4731,32.4441,32.4658,81079.0
2016-03-15 14:00:00,44.7,44.71,44.64,44.69,81948.0,32.4658,32.4731,32.4223,32.4586,81948.0
2016-03-15 14:30:00,44.69,44.72,44.66,44.69,84365.0,32.4586,32.4804,32.4368,32.4586,84365.0
2016-03-15 15:00:00,44.69,44.75,44.64,44.65,114072.0,32.4586,32.5022,32.4223,32.4295,114072.0
2016-03-15 15:30:00,44.66,44.75,44.54,44.73,665281.0,32.4368,32.5022,32.3496,32.4876,665281.0
2016-03-16 09:30:00,44.65,44.94,44.28,44.38,331494.0,32.4295,32.6402,32.1608,32.2334,331494.0
2016-03-16 10:00:00,44.39,44.45,44.21,44.23,144318.0,32.2407,32.2843,32.11,32.1245,144318.0
2016-03-16 10:30:00,44.24,44.47,44.23,44.39,162053.0,32.1317,32.2988,32.1245,32.2407,162053.0
2016-03-16 11:00:00,44.4,44.49,44.36,44.41,235975.0,32.248,32.3133,32.2189,32.2552,235975.0
2016-03-16 11:30:00,44.41,44.62,44.39,44.44,203920.0,32.2552,32.4077,32.2407,32.277,203920.0
2016-03-16 12:00:00,44.44,44.53,44.39,44.46,169855.0,32.277,32.3424,32.2407,32.2915,169855.0
2016-03-16 12:30:00,44.46,44.57,44.45,44.46,80585.0,32.2915,32.3714,32.2843,32.2915,80585.0
2016-03-16 13:00:00,44.47,44.48,44.33,44.34,62020.0,32.2988,32.3061,32.1971,32.2044,62020.0
2016-03-16 13:30:00,44.33,44.5,44.33,44.45,123514.0,32.1971,32.3206,32.1971,32.2843,123514.0
2016-03-16 14:00:00,44.45,45.22,44.44,45.22,528616.0,32.2843,32.8435,32.277,32.8435,528616.0
2016-03-16 14:30:00,45.2,45.22,44.98,44.98,247849.0,32.829,32.8435,32.6692,32.6692,247849.0
2016-03-16 15:00:00,44.98,45.16,44.96,45.1,317873.0,32.6692,32.7999,32.6547,32.7564,317873.0
2016-03-16 15:30:00,45.1,45.15,45.04,45.15,744365.0,32.7564,32.7927,32.7128,32.7927,744365.0
2016-03-17 09:30:00,45.44,45.47,45.21,45.4,399101.0,33.0033,33.0251,32.8363,32.9743,399101.0
2016-03-17 10:00:00,45.43,45.66,45.43,45.57,266050.0,32.996,33.1631,32.996,33.0977,266050.0
2016-03-17 10:30:00,45.58,45.81,45.54,45.71,281108.0,33.105,33.272,33.0759,33.1994,281108.0
2016-03-17 11:00:00,45.72,45.87,45.72,45.83,167905.0,33.2067,33.3156,33.2067,33.2866,167905.0
2016-03-17 11:30:00,45.84,45.91,45.75,45.87,148188.0,33.2938,33.3447,33.2285,33.3156,148188.0
2016-03-17 12:00:00,45.87,45.93,45.83,45.91,180048.0,33.3156,33.3592,33.2866,33.3447,180048.0
2016-03-17 12:30:00,45.91,46.02,45.87,46.01,102693.0,33.3447,33.4246,33.3156,33.4173,102693.0
2016-03-17 13:00:00,46.0,46.05,45.92,45.99,120325.0,33.41,33.4464,33.3519,33.4028,120325.0
2016-03-17 13:30:00,45.99,46.1,45.98,46.08,151914.0,33.4028,33.4827,33.3955,33.4681,151914.0
2016-03-17 14:00:00,46.08,46.13,46.02,46.09,270136.0,33.4681,33.5045,33.4246,33.4754,270136.0
2016-03-17 14:30:00,46.09,46.11,45.91,45.98,304455.0,33.4754,33.4899,33.3447,33.3955,304455.0
2016-03-17 15:00:00,45.99,46.1,45.97,46.04,149506.0,33.4028,33.4827,33.3883,33.4391,149506.0
2016-03-17 15:30:00,46.04,46.15,46.0,46.05,434827.0,33.4391,33.519,33.41,33.4464,434827.0
2016-03-18 09:30:00,46.25,46.26,45.63,46.11,1048775.0,33.5916,33.5989,33.1413,33.4899,1048775.0
2016-03-18 10:00:00,46.11,46.2,46.03,46.14,181535.0,33.4899,33.5553,33.4318,33.5117,181535.0
2016-03-18 10:30:00,46.15,46.2,46.08,46.13,111782.0,33.519,33.5553,33.4681,33.5045,111782.0
2016-03-18 11:00:00,46.13,46.13,46.02,46.07,97280.0,33.5045,33.5045,33.4246,33.4609,97280.0
2016-03-18 11:30:00,46.06,46.13,46.04,46.1,105925.0,33.4536,33.5045,33.4391,33.4827,105925.0
2016-03-18 12:00:00,46.08,46.23,46.05,46.18,65284.0,33.4681,33.5771,33.4464,33.5408,65284.0
2016-03-18 12:30:00,46.17,46.18,45.96,45.99,64642.0,33.5335,33.5408,33.381,33.4028,64642.0
2016-03-18 13:00:00,45.99,46.07,45.98,46.05,56480.0,33.4028,33.4609,33.3955,33.4464,56480.0
2016-03-18 13:30:00,46.06,46.13,46.05,46.05,89832.0,33.4536,33.5045,33.4464,33.4464,89832.0
2016-03-18 14:00:00,46.05,46.07,46.0,46.02,132568.0,33.4464,33.4609,33.41,33.4246,132568.0
2016-03-18 14:30:00,46.02,46.03,45.88,45.93,73013.0,33.4246,33.4318,33.3229,33.3592,73013.0
2016-03-18 15:00:00,45.95,45.98,45.87,45.87,104852.0,33.3737,33.3955,33.3156,33.3156,104852.0
2016-03-18 15:30:00,45.86,45.9,45.64,45.65,629068.0,33.3084,33.3374,33.1486,33.1558,629068.0
2016-03-21 09:30:00,45.44,45.65,45.26,45.59,171709.0,33.0033,33.1558,32.8726,33.1123,171709.0
2016-03-21 10:00:00,45.58,45.73,45.46,45.62,75360.0,33.105,33.2139,33.0178,33.134,75360.0
2016-03-21 10:30:00,45.64,45.78,45.58,45.75,66908.0,33.1486,33.2503,33.105,33.2285,66908.0
2016-03-21 11:00:00,45.74,45.9,45.63,45.85,126787.0,33.2212,33.3374,33.1413,33.3011,126787.0
2016-03-21 11:30:00,45.83,45.9,45.75,45.81,60569.0,33.2866,33.3374,33.2285,33.272,60569.0
2016-03-21 12:00:00,45.81,45.99,45.8,45.91,106641.0,33.272,33.4028,33.2648,33.3447,106641.0
2016-03-21 12:30:00,45.91,45.95,45.76,45.77,147187.0,33.3447,33.3737,33.2357,33.243,147187.0
2016-03-21 13:00:00,45.77,45.9,45.75,45.9,124788.0,33.243,33.3374,33.2285,33.3374,124788.0
2016-03-21 13:30:00,45.89,45.97,45.79,45.83,95852.0,33.3301,33.3883,33.2575,33.2866,95852.0
2016-03-21 14:00:00,45.83,45.84,45.71,45.74,65302.0,33.2866,33.2938,33.1994,33.2212,65302.0
2016-03-21 14:30:00,45.74,45.82,45.7,45.7,93278.0,33.2212,33.2793,33.1921,33.1921,93278.0
2016-03-21 15:00:00,45.7,45.71,45.62,45.64,94234.0,33.1921,33.1994,33.134,33.1486,94234.0
2016-03-21 15:30:00,45.64,45.77,45.63,45.72,278618.0,33.1486,33.243,33.1413,33.2067,278618.0
2016-03-22 09:30:00,45.86,45.94,45.55,45.75,136692.0,33.3084,33.3665,33.0832,33.2285,136692.0
2016-03-22 10:00:00,45.75,46.04,45.75,45.99,105649.0,33.2285,33.4391,33.2285,33.4028,105649.0
2016-03-22 10:30:00,45.98,46.09,45.89,45.99,97377.0,33.3955,33.4754,33.3301,33.4028,97377.0
2016-03-22 11:00:00,45.99,46.02,45.82,45.84,100353.0,33.4028,33.4246,33.2793,33.2938,100353.0
2016-03-22 11:30:00,45.83,45.9,45.81,45.85,62089.0,33.2866,33.3374,33.272,33.3011,62089.0
2016-03-22 12:00:00,45.86,45.9,45.79,45.9,53570.0,33.3084,33.3374,33.2575,33.3374,53570.0
2016-03-22 12:30:00,45.89,46.02,45.86,46.02,67865.0,33.3301,33.4246,33.3084,33.4246,67865.0
2016-03-22 13:00:00,46.03,46.09,46.01,46.05,88279.0,33.4318,33.4754,33.4173,33.4464,88279.0
2016-03-22 13:30:00,46.06,46.07,45.85,45.92,85623.0,33.4536,33.4609,33.3011,33.3519,85623.0
2016-03-22 14:00:00,45.91,45.92,45.81,45.87,55210.0,33.3447,33.3519,33.272,33.3156,55210.0
2016-03-22 14:30:00,45.87,45.97,45.83,45.95,93389.0,33.3156,33.3883,33.2866,33.3737,93389.0
2016-03-22 15:00:00,45.95,45.96,45.86,45.88,144713.0,33.3737,33.381,33.3084,33.3229,144713.0
2016-03-22 15:30:00,45.88,45.88,45.74,45.82,331935.0,33.3229,33.3229,33.2212,33.2793,331935.0
2016-03-23 09:30:00,45.72,45.82,45.58,45.74,102165.0,33.2067,33.2793,33.105,33.2212,102165.0
2016-03-23 10:00:00,45.73,45.98,45.72,45.98,87153.0,33.2139,33.3955,33.2067,33.3955,87153.0
2016-03-23 10:30:00,45.97,46.23,45.94,46.15,88600.0,33.3883,33.5771,33.3665,33.519,88600.0
2016-03-23 11:00:00,46.14,46.2,46.07,46.13,93667.0,33.5117,33.5553,33.4609,33.5045,93667.0
2016-03-23 11:30:00,46.13,46.29,46.06,46.29,85406.0,33.5045,33.6207,33.4536,33.6207,85406.0
2016-03-23 12:00:00,46.29,46.45,46.27,46.37,173503.0,33.6207,33.7369,33.6061,33.6788,173503.0
2016-03-23 12:30:00,46.38,46.39,46.3,46.32,84933.0,33.686,33.6933,33.6279,33.6425,84933.0
2016-03-23 13:00:00,46.31,46.32,46.04,46.05,109654.0,33.6352,33.6425,33.4391,33.4464,109654.0
2016-03-23 13:30:00,46.04,46.21,45.88,46.2,232059.0,33.4391,33.5626,33.3229,33.5553,232059.0
2016-03-23 14:00:00,46.2,46.3,46.08,46.28,218120.0,33.5553,33.6279,33.4681,33.6134,218120.0
2016-03-23 14:30:00,46.29,46.31,46.18,46.27,172056.0,33.6207,33.6352,33.5408,33.6061,172056.0
2016-03-23 15:00:00,46.27,46.27,46.17,46.22,154183.0,33.6061,33.6061,33.5335,33.5698,154183.0
2016-03-23 15:30:00,46.22,46.35,46.2,46.22,553073.0,33.5698,33.6642,33.5553,33.5698,553073.0
2016-03-24 09:30:00,46.07,46.28,45.99,46.0,77764.0,33.4609,33.6134,33.4028,33.41,77764.0
2016-03-24 10:00:00,45.99,46.13,45.9,46.13,93418.0,33.4028,33.5045,33.3374,33.5045,93418.0
2016-03-24 10:30:00,46.14,46.14,45.8,45.84,81999.0,33.5117,33.5117,33.2648,33.2938,81999.0
2016-03-24 11:00:00,45.85,45.95,45.82,45.87,68602.0,33.3011,33.3737,33.2793,33.3156,68602.0
2016-03-24 11:30:00,45.86,46.06,45.82,46.03,100188.0,33.3084,33.4536,33.2793,33.4318,100188.0
2016-03-24 12:00:00,46.02,46.13,46.0,46.03,57197.0,33.4246,33.5045,33.41,33.4318,57197.0
2016-03-24 12:30:00,46.02,46.1,45.97,46.0,60802.0,33.4246,33.4827,33.3883,33.41,60802.0
2016-03-24 13:00:00,46.0,46.13,45.99,46.11,58988.0,33.41,33.5045,33.4028,33.4899,58988.0
2016-03-24 13:30:00,46.11,46.12,46.02,46.1,71640.0,33.4899,33.4972,33.4246,33.4827,71640.0
2016-03-24 14:00:00,46.09,46.13,46.04,46.11,74730.0,33.4754,33.5045,33.4391,33.4899,74730.0
2016-03-24 14:30:00,46.11,46.17,46.07,46.1,70482.0,33.4899,33.5335,33.4609,33.4827,70482.0
2016-03-24 15:00:00,46.1,46.14,46.05,46.07,100679.0,33.4827,33.5117,33.4464,33.4609,100679.0
2016-03-24 15:30:00,46.07,46.13,46.02,46.04,355985.0,33.4609,33.5045,33.4246,33.4391,355985.0
2016-03-28 09:30:00,46.25,46.53,46.17,46.17,100883.0,33.5916,33.795,33.5335,33.5335,100883.0
2016-03-28 10:00:00,46.18,46.18,45.93,46.01,106409.0,33.5408,33.5408,33.3592,33.4173,106409.0
2016-03-28 10:30:00,46.04,46.18,45.95,45.97,78594.0,33.4391,33.5408,33.3737,33.3883,78594.0
2016-03-28 11:00:00,45.98,46.11,45.98,46.04,38494.0,33.3955,33.4899,33.3955,33.4391,38494.0
2016-03-28 11:30:00,46.04,46.12,45.92,46.08,46359.0,33.4391,33.4972,33.3519,33.4681,46359.0
2016-03-28 12:00:00,46.07,46.1,46.04,46.09,56561.0,33.4609,33.4827,33.4391,33.4754,56561.0
2016-03-28 12:30:00,46.07,46.17,46.06,46.13,63440.0,33.4609,33.5335,33.4536,33.5045,63440.0
2016-03-28 13:00:00,46.12,46.19,46.04,46.04,53784.0,33.4972,33.548,33.4391,33.4391,53784.0
2016-03-28 13:30:00,46.04,46.05,45.98,46.05,97009.0,33.4391,33.4464,33.3955,33.4464,97009.0
2016-03-28 14:00:00,46.05,46.18,46.04,46.14,68446.0,33.4464,33.5408,33.4391,33.5117,68446.0
2016-03-28 14:30:00,46.14,46.17,46.03,46.06,64959.0,33.5117,33.5335,33.4318,33.4536,64959.0
2016-03-28 15:00:00,46.07,46.17,46.07,46.14,87800.0,33.4609,33.5335,33.4609,33.5117,87800.0
2016-03-28 15:30:00,46.14,46.16,46.05,46.09,196599.0,33.5117,33.5262,33.4464,33.4754,196599.0
2016-03-29 09:30:00,46.16,46.55,45.96,46.15,218832.0,33.5262,33.8095,33.381,33.519,218832.0
2016-03-29 10:00:00,46.12,46.21,45.83,45.83,120798.0,33.4972,33.5626,33.2866,33.2866,120798.0
2016-03-29 10:30:00,45.83,45.96,45.79,45.91,100052.0,33.2866,33.381,33.2575,33.3447,100052.0
2016-03-29 11:00:00,45.93,46.01,45.89,45.96,76421.0,33.3592,33.4173,33.3301,33.381,76421.0
2016-03-29 11:30:00,45.95,45.98,45.82,45.87,131840.0,33.3737,33.3955,33.2793,33.3156,131840.0
2016-03-29 12:00:00,45.87,46.1,45.81,46.1,246164.0,33.3156,33.4827,33.272,33.4827,246164.0
2016-03-29 12:30:00,46.1,46.23,46.1,46.21,77772.0,33.4827,33.5771,33.4827,33.5626,77772.0
2016-03-29 13:00:00,46.21,46.24,46.12,46.23,48826.0,33.5626,33.5844,33.4972,33.5771,48826.0
2016-03-29 13:30:00,46.22,46.32,46.15,46.32,158015.0,33.5698,33.6425,33.519,33.6425,158015.0
2016-03-29 14:00:00,46.31,46.41,46.27,46.4,68975.0,33.6352,33.7078,33.6061,33.7006,68975.0
2016-03-29 14:30:00,46.42,46.47,46.38,46.44,87441.0,33.7151,33.7514,33.686,33.7296,87441.0
2016-03-29 15:00:00,46.44,46.56,46.39,46.52,110011.0,33.7296,33.8168,33.6933,33.7877,110011.0
2016-03-29 15:30:00,46.52,46.58,46.47,46.58,313831.0,33.7877,33.8313,33.7514,33.8313,313831.0
2016-03-30 09:30:00,46.58,46.69,46.22,46.48,141413.0,33.8313,33.9112,33.5698,33.7587,141413.0
2016-03-30 10:00:00,46.48,46.52,46.31,46.44,122958.0,33.7587,33.7877,33.6352,33.7296,122958.0
2016-03-30 10:30:00,46.45,46.69,46.44,46.69,126943.0,33.7369,33.9112,33.7296,33.9112,126943.0
2016-03-30 11:00:00,46.7,46.85,46.69,46.76,87066.0,33.9185,34.0274,33.9112,33.962,87066.0
2016-03-30 11:30:00,46.77,46.78,46.58,46.58,58867.0,33.9693,33.9766,33.8313,33.8313,58867.0
2016-03-30 12:00:00,46.58,46.67,46.51,46.65,75476.0,33.8313,33.8967,33.7805,33.8821,75476.0
2016-03-30 12:30:00,46.65,46.71,46.58,46.65,54624.0,33.8821,33.9257,33.8313,33.8821,54624.0
2016-03-30 13:00:00,46.65,46.71,46.61,46.62,43304.0,33.8821,33.9257,33.8531,33.8604,43304.0
2016-03-30 13:30:00,46.62,46.64,46.58,46.61,45295.0,33.8604,33.8749,33.8313,33.8531,45295.0
2016-03-30 14:00:00,46.6,46.66,46.57,46.62,71892.0,33.8458,33.8894,33.824,33.8604,71892.0
2016-03-30 14:30:00,46.62,46.75,46.62,46.7,64131.0,33.8604,33.9548,33.8604,33.9185,64131.0
2016-03-30 15:00:00,46.71,46.71,46.63,46.65,57363.0,33.9257,33.9257,33.8676,33.8821,57363.0
2016-03-30 15:30:00,46.65,46.65,46.52,46.54,228850.0,33.8821,33.8821,33.7877,33.8022,228850.0
2016-03-31 09:30:00,46.67,46.99,46.53,46.84,481595.0,33.8967,34.1291,33.795,34.0201,481595.0
2016-03-31 10:00:00,46.83,46.9,46.57,46.88,282698.0,34.0129,34.0637,33.824,34.0492,282698.0
2016-03-31 10:30:00,46.88,47.02,46.8,46.93,156848.0,34.0492,34.1509,33.9911,34.0855,156848.0
2016-03-31 11:00:00,46.94,47.2,46.85,47.06,344550.0,34.0928,34.2816,34.0274,34.1799,344550.0
2016-03-31 11:30:00,47.05,47.22,47.03,47.08,192984.0,34.1727,34.2961,34.1581,34.1945,192984.0
2016-03-31 12:00:00,47.08,47.17,46.99,47.06,140541.0,34.1945,34.2598,34.1291,34.1799,140541.0
2016-03-31 12:30:00,47.07,47.11,46.94,47.07,119634.0,34.1872,34.2162,34.0928,34.1872,119634.0
2016-03-31 13:00:00,47.07,47.07,46.97,47.03,132185.0,34.1872,34.1872,34.1146,34.1581,132185.0
2016-03-31 13:30:00,47.02,47.08,46.92,46.99,136739.0,34.1509,34.1945,34.0782,34.1291,136739.0
2016-03-31 14:00:00,46.98,47.06,46.96,47.04,103581.0,34.1218,34.1799,34.1073,34.1654,103581.0
2016-03-31 14:30:00,47.04,47.06,46.94,46.99,146182.0,34.1654,34.1799,34.0928,34.1291,146182.0
2016-03-31 15:00:00,46.99,47.06,46.98,47.02,196519.0,34.1291,34.1799,34.1218,34.1509,196519.0
2016-03-31 15:30:00,47.03,47.16,46.97,47.13,770936.0,34.1581,34.2526,34.1146,34.2308,770936.0
2016-04-01 09:30:00,46.91,47.38,46.91,47.09,265517.0,34.071,34.4123,34.071,34.2017,265517.0
2016-04-01 10:00:00,47.09,47.12,46.78,46.85,163364.0,34.2017,34.2235,33.9766,34.0274,163364.0
2016-04-01 10:30:00,46.84,47.01,46.8,46.95,110509.0,34.0201,34.1436,33.9911,34.1,110509.0
2016-04-01 11:00:00,46.95,46.99,46.86,46.87,108745.0,34.1,34.1291,34.0347,34.0419,108745.0
2016-04-01 11:30:00,46.88,46.88,46.78,46.8,91600.0,34.0492,34.0492,33.9766,33.9911,91600.0
2016-04-01 12:00:00,46.81,46.9,46.75,46.89,73948.0,33.9983,34.0637,33.9548,34.0565,73948.0
2016-04-01 12:30:00,46.89,46.93,46.83,46.87,137121.0,34.0565,34.0855,34.0129,34.0419,137121.0
2016-04-01 13:00:00,46.87,46.96,46.81,46.91,102132.0,34.0419,34.1073,33.9983,34.071,102132.0
2016-04-01 13:30:00,46.92,47.01,46.92,47.0,95307.0,34.0782,34.1436,34.0782,34.1363,95307.0
2016-04-01 14:00:00,46.99,47.15,46.99,47.14,88895.0,34.1291,34.2453,34.1291,34.238,88895.0
2016-04-01 14:30:00,47.15,47.24,47.1,47.12,117501.0,34.2453,34.3107,34.209,34.2235,117501.0
2016-04-01 15:00:00,47.12,47.27,47.11,47.26,128508.0,34.2235,34.3324,34.2162,34.3252,128508.0
2016-04-01 15:30:00,47.25,47.41,47.25,47.31,406710.0,34.3179,34.4341,34.3179,34.3615,406710.0
2016-04-04 09:30:00,47.32,47.37,46.94,47.06,242610.0,34.3688,34.4051,34.0928,34.1799,242610.0
2016-04-04 10:00:00,47.05,47.06,46.64,46.77,215657.0,34.1727,34.1799,33.8749,33.9693,215657.0
2016-04-04 10:30:00,46.77,46.98,46.68,46.91,409811.0,33.9693,34.1218,33.9039,34.071,409811.0
2016-04-04 11:00:00,46.91,47.08,46.86,47.0,278746.0,34.071,34.1945,34.0347,34.1363,278746.0
2016-04-04 11:30:00,46.99,47.02,46.94,46.97,217277.0,34.1291,34.1509,34.0928,34.1146,217277.0
2016-04-04 12:00:00,46.97,47.05,46.9,46.97,171483.0,34.1146,34.1727,34.0637,34.1146,171483.0
2016-04-04 12:30:00,46.97,47.03,46.87,46.92,91739.0,34.1146,34.1581,34.0419,34.0782,91739.0
2016-04-04 13:00:00,46.91,46.93,46.84,46.89,99291.0,34.071,34.0855,34.0201,34.0565,99291.0
2016-04-04 13:30:00,46.89,46.92,46.83,46.87,126329.0,34.0565,34.0782,34.0129,34.0419,126329.0
2016-04-04 14:00:00,46.88,46.9,46.81,46.85,148081.0,34.0492,34.0637,33.9983,34.0274,148081.0
2016-04-04 14:30:00,46.84,46.9,46.82,46.84,113071.0,34.0201,34.0637,34.0056,34.0201,113071.0
2016-04-04 15:00:00,46.84,46.89,46.8,46.82,138371.0,34.0201,34.0565,33.9911,34.0056,138371.0
2016-04-04 15:30:00,46.82,46.98,46.81,46.96,540847.0,34.0056,34.1218,33.9983,34.1073,540847.0
2016-04-05 09:30:00,46.92,47.04,46.22,46.32,253334.0,34.0782,34.1654,33.5698,33.6425,253334.0
2016-04-05 10:00:00,46.31,46.46,46.22,46.34,232552.0,33.6352,33.7441,33.5698,33.657,232552.0
2016-04-05 10:30:00,46.34,46.47,46.08,46.11,272844.0,33.657,33.7514,33.4681,33.4899,272844.0
2016-04-05 11:00:00,46.12,46.36,46.07,46.25,189476.0,33.4972,33.6715,33.4609,33.5916,189476.0
2016-04-05 11:30:00,46.24,46.29,46.03,46.04,173154.0,33.5844,33.6207,33.4318,33.4391,173154.0
2016-04-05 12:00:00,46.04,46.29,46.04,46.27,128675.0,33.4391,33.6207,33.4391,33.6061,128675.0
2016-04-05 12:30:00,46.26,46.32,46.2,46.21,88726.0,33.5989,33.6425,33.5553,33.5626,88726.0
2016-04-05 13:00:00,46.21,46.24,46.12,46.13,125284.0,33.5626,33.5844,33.4972,33.5045,125284.0
2016-04-05 13:30:00,46.13,46.22,46.1,46.16,120088.0,33.5045,33.5698,33.4827,33.5262,120088.0
2016-04-05 14:00:00,46.15,46.18,46.08,46.15,138496.0,33.519,33.5408,33.4681,33.519,138496.0
2016-04-05 14:30:00,46.15,46.36,46.15,46.29,128228.0,33.519,33.6715,33.519,33.6207,128228.0
2016-04-05 15:00:00,46.28,46.33,46.21,46.21,121933.0,33.6134,33.6497,33.5626,33.5626,121933.0
2016-04-05 15:30:00,46.21,46.24,46.12,46.18,346187.0,33.5626,33.5844,33.4972,33.5408,346187.0
2016-04-06 09:30:00,46.12,46.25,45.91,45.99,158508.0,33.4972,33.5916,33.3447,33.4028,158508.0
2016-04-06 10:00:00,45.99,46.22,45.87,46.21,317456.0,33.4028,33.5698,33.3156,33.5626,317456.0
2016-04-06 10:30:00,46.21,46.26,46.1,46.26,175425.0,33.5626,33.5989,33.4827,33.5989,175425.0
2016-04-06 11:00:00,46.26,46.28,46.1,46.11,124784.0,33.5989,33.6134,33.4827,33.4899,124784.0
2016-04-06 11:30:00,46.12,46.13,45.92,45.96,142458.0,33.4972,33.5045,33.3519,33.381,142458.0
2016-04-06 12:00:00,45.96,46.06,45.92,46.05,191524.0,33.381,33.4536,33.3519,33.4464,191524.0
2016-04-06 12:30:00,46.06,46.08,45.97,46.01,98238.0,33.4536,33.4681,33.3883,33.4173,98238.0
2016-04-06 13:00:00,46.0,46.06,45.96,45.99,74030.0,33.41,33.4536,33.381,33.4028,74030.0
2016-04-06 13:30:00,45.98,46.01,45.91,45.92,79439.0,33.3955,33.4173,33.3447,33.3519,79439.0
2016-04-06 14:00:00,45.92,45.99,45.85,45.98,109412.0,33.3519,33.4028,33.3011,33.3955,109412.0
2016-04-06 14:30:00,45.97,45.99,45.86,45.92,115018.0,33.3883,33.4028,33.3084,33.3519,115018.0
2016-04-06 15:00:00,45.91,46.12,45.9,46.12,126364.0,33.3447,33.4972,33.3374,33.4972,126364.0
2016-04-06 15:30:00,46.12,46.19,46.06,46.09,450246.0,33.4972,33.548,33.4536,33.4754,450246.0
2016-04-07 09:30:00,46.0,46.38,45.84,46.26,135610.0,33.41,33.686,33.2938,33.5989,135610.0
2016-04-07 10:00:00,46.25,46.34,46.22,46.3,63655.0,33.5916,33.657,33.5698,33.6279,63655.0
2016-04-07 10:30:00,46.3,46.34,46.23,46.3,143717.0,33.6279,33.657,33.5771,33.6279,143717.0
2016-04-07 11:00:00,46.29,46.3,45.79,45.96,653108.0,33.6207,33.6279,33.2575,33.381,653108.0
2016-04-07 11:30:00,45.97,46.14,45.96,46.13,139279.0,33.3883,33.5117,33.381,33.5045,139279.0
2016-04-07 12:00:00,46.14,46.15,45.98,45.99,85216.0,33.5117,33.519,33.3955,33.4028,85216.0
2016-04-07 12:30:00,46.0,46.06,45.98,45.98,77965.0,33.41,33.4536,33.3955,33.3955,77965.0
2016-04-07 13:00:00,45.98,46.04,45.92,46.02,53048.0,33.3955,33.4391,33.3519,33.4246,53048.0
2016-04-07 13:30:00,46.02,46.03,45.94,45.95,88160.0,33.4246,33.4318,33.3665,33.3737,88160.0
2016-04-07 14:00:00,45.95,45.97,45.9,45.93,93447.0,33.3737,33.3883,33.3374,33.3592,93447.0
2016-04-07 14:30:00,45.92,45.98,45.89,45.9,131996.0,33.3519,33.3955,33.3301,33.3374,131996.0
2016-04-07 15:00:00,45.9,45.95,45.88,45.9,174306.0,33.3374,33.3737,33.3229,33.3374,174306.0
2016-04-07 15:30:00,45.89,45.94,45.84,45.91,312845.0,33.3301,33.3665,33.2938,33.3447,312845.0
2016-04-08 09:30:00,45.95,46.39,45.84,46.17,123699.0,33.3737,33.6933,33.2938,33.5335,123699.0
2016-04-08 10:00:00,46.18,46.23,46.04,46.08,76773.0,33.5408,33.5771,33.4391,33.4681,76773.0
2016-04-08 10:30:00,46.07,46.15,46.03,46.04,78068.0,33.4609,33.519,33.4318,33.4391,78068.0
2016-04-08 11:00:00,46.05,46.15,46.0,46.12,166286.0,33.4464,33.519,33.41,33.4972,166286.0
2016-04-08 11:30:00,46.13,46.21,46.04,46.15,69651.0,33.5045,33.5626,33.4391,33.519,69651.0
2016-04-08 12:00:00,46.15,46.26,46.14,46.24,88351.0,33.519,33.5989,33.5117,33.5844,88351.0
2016-04-08 12:30:00,46.25,46.26,46.18,46.19,55619.0,33.5916,33.5989,33.5408,33.548,55619.0
2016-04-08 13:00:00,46.19,46.21,46.08,46.13,70452.0,33.548,33.5626,33.4681,33.5045,70452.0
2016-04-08 13:30:00,46.13,46.2,46.07,46.13,93999.0,33.5045,33.5553,33.4609,33.5045,93999.0
2016-04-08 14:00:00,46.13,46.13,46.04,46.05,79618.0,33.5045,33.5045,33.4391,33.4464,79618.0
2016-04-08 14:30:00,46.06,46.07,45.95,45.98,83804.0,33.4536,33.4609,33.3737,33.3955,83804.0
2016-04-08 15:00:00,45.98,46.04,45.92,45.94,97380.0,33.3955,33.4391,33.3519,33.3665,97380.0
2016-04-08 15:30:00,45.92,45.98,45.85,45.98,250123.0,33.3519,33.3955,33.3011,33.3955,250123.0
2016-04-11 09:30:00,45.96,46.31,45.92,45.92,121628.0,33.381,33.6352,33.3519,33.3519,121628.0
2016-04-11 10:00:00,45.91,45.97,45.69,45.79,111607.0,33.3447,33.3883,33.1849,33.2575,111607.0
2016-04-11 10:30:00,45.81,45.87,45.71,45.78,99534.0,33.272,33.3156,33.1994,33.2503,99534.0
2016-04-11 11:00:00,45.78,45.81,45.69,45.69,99811.0,33.2503,33.272,33.1849,33.1849,99811.0
2016-04-11 11:30:00,45.7,45.73,45.65,45.71,96010.0,33.1921,33.2139,33.1558,33.1994,96010.0
2016-04-11 12:00:00,45.71,45.73,45.65,45.69,83510.0,33.1994,33.2139,33.1558,33.1849,83510.0
2016-04-11 12:30:00,45.69,45.7,45.64,45.7,57019.0,33.1849,33.1921,33.1486,33.1921,57019.0
2016-04-11 13:00:00,45.7,45.71,45.67,45.68,67862.0,33.1921,33.1994,33.1704,33.1776,67862.0
2016-04-11 13:30:00,45.68,45.78,45.67,45.78,125067.0,33.1776,33.2503,33.1704,33.2503,125067.0
2016-04-11 14:00:00,45.78,45.79,45.7,45.71,72585.0,33.2503,33.2575,33.1921,33.1994,72585.0
2016-04-11 14:30:00,45.73,45.79,45.69,45.74,60958.0,33.2139,33.2575,33.1849,33.2212,60958.0
2016-04-11 15:00:00,45.75,45.75,45.68,45.7,96884.0,33.2285,33.2285,33.1776,33.1921,96884.0
2016-04-11 15:30:00,45.7,45.71,45.55,45.63,368679.0,33.1921,33.1994,33.0832,33.1413,368679.0
2016-04-12 09:30:00,45.71,46.02,45.5,45.99,201678.0,33.1994,33.4246,33.0469,33.4028,201678.0
2016-04-12 10:00:00,45.98,46.13,45.9,45.94,167069.0,33.3955,33.5045,33.3374,33.3665,167069.0
2016-04-12 10:30:00,45.95,46.1,45.86,46.08,125516.0,33.3737,33.4827,33.3084,33.4681,125516.0
2016-04-12 11:00:00,46.08,46.19,46.06,46.16,134912.0,33.4681,33.548,33.4536,33.5262,134912.0
2016-04-12 11:30:00,46.17,46.25,46.15,46.22,209545.0,33.5335,33.5916,33.519,33.5698,209545.0
2016-04-12 12:00:00,46.23,46.27,46.18,46.21,105179.0,33.5771,33.6061,33.5408,33.5626,105179.0
2016-04-12 12:30:00,46.22,46.33,46.2,46.31,70281.0,33.5698,33.6497,33.5553,33.6352,70281.0
2016-04-12 13:00:00,46.3,46.3,46.14,46.2,71401.0,33.6279,33.6279,33.5117,33.5553,71401.0
2016-04-12 13:30:00,46.21,46.22,46.06,46.14,70964.0,33.5626,33.5698,33.4536,33.5117,70964.0
2016-04-12 14:00:00,46.14,46.21,46.11,46.2,125247.0,33.5117,33.5626,33.4899,33.5553,125247.0
2016-04-12 14:30:00,46.2,46.28,46.18,46.24,90399.0,33.5553,33.6134,33.5408,33.5844,90399.0
2016-04-12 15:00:00,46.25,46.33,46.24,46.3,119770.0,33.5916,33.6497,33.5844,33.6279,119770.0
2016-04-12 15:30:00,46.3,46.32,46.21,46.25,302352.0,33.6279,33.6425,33.5626,33.5916,302352.0
2016-04-13 09:30:00,46.34,46.34,45.81,45.84,123871.0,33.657,33.657,33.272,33.2938,123871.0
2016-04-13 10:00:00,45.84,45.87,45.64,45.68,129540.0,33.2938,33.3156,33.1486,33.1776,129540.0
2016-04-13 10:30:00,45.68,45.8,45.62,45.69,104752.0,33.1776,33.2648,33.134,33.1849,104752.0
2016-04-13 11:00:00,45.69,45.78,45.65,45.68,108496.0,33.1849,33.2503,33.1558,33.1776,108496.0
2016-04-13 11:30:00,45.68,45.76,45.68,45.73,98409.0,33.1776,33.2357,33.1776,33.2139,98409.0
2016-04-13 12:00:00,45.73,45.81,45.7,45.7,139235.0,33.2139,33.272,33.1921,33.1921,139235.0
2016-04-13 12:30:00,45.7,45.7,45.56,45.59,100560.0,33.1921,33.1921,33.0905,33.1123,100560.0
2016-04-13 13:00:00,45.6,45.66,45.58,45.62,102012.0,33.1195,33.1631,33.105,33.134,102012.0
2016-04-13 13:30:00,45.62,45.74,45.6,45.73,102592.0,33.134,33.2212,33.1195,33.2139,102592.0
2016-04-13 14:00:00,45.73,45.74,45.63,45.66,105820.0,33.2139,33.2212,33.1413,33.1631,105820.0
2016-04-13 14:30:00,45.66,45.76,45.65,45.7,109808.0,33.1631,33.2357,33.1558,33.1921,109808.0
2016-04-13 15:00:00,45.7,45.74,45.66,45.66,104854.0,33.1921,33.2212,33.1631,33.1631,104854.0
2016-04-13 15:30:00,45.66,45.8,45.65,45.77,288861.0,33.1631,33.2648,33.1558,33.243,288861.0
2016-04-14 09:30:00,45.75,45.89,45.54,45.73,137216.0,33.2285,33.3301,33.0759,33.2139,137216.0
2016-04-14 10:00:00,45.72,45.82,45.56,45.57,99937.0,33.2067,33.2793,33.0905,33.0977,99937.0
2016-04-14 10:30:00,45.57,45.78,45.55,45.77,192403.0,33.0977,33.2503,33.0832,33.243,192403.0
2016-04-14 11:00:00,45.76,45.85,45.74,45.81,126275.0,33.2357,33.3011,33.2212,33.272,126275.0
2016-04-14 11:30:00,45.81,45.84,45.74,45.75,59837.0,33.272,33.2938,33.2212,33.2285,59837.0
2016-04-14 12:00:00,45.76,45.89,45.75,45.88,69490.0,33.2357,33.3301,33.2285,33.3229,69490.0
2016-04-14 12:30:00,45.88,46.01,45.87,45.95,58284.0,33.3229,33.4173,33.3156,33.3737,58284.0
2016-04-14 13:00:00,45.94,46.0,45.91,45.92,61198.0,33.3665,33.41,33.3447,33.3519,61198.0
2016-04-14 13:30:00,45.92,45.92,45.87,45.91,82268.0,33.3519,33.3519,33.3156,33.3447,82268.0
2016-04-14 14:00:00,45.92,45.94,45.88,45.91,102991.0,33.3519,33.3665,33.3229,33.3447,102991.0
2016-04-14 14:30:00,45.9,45.91,45.82,45.84,101130.0,33.3374,33.3447,33.2793,33.2938,101130.0
2016-04-14 15:00:00,45.84,45.86,45.82,45.83,112907.0,33.2938,33.3084,33.2793,33.2866,112907.0
2016-04-14 15:30:00,45.82,45.91,45.81,45.87,248047.0,33.2793,33.3447,33.272,33.3156,248047.0
2016-04-15 09:30:00,45.82,46.03,45.68,46.01,363983.0,33.2793,33.4318,33.1776,33.4173,363983.0
2016-04-15 10:00:00,46.0,46.2,45.98,46.13,183688.0,33.41,33.5553,33.3955,33.5045,183688.0
2016-04-15 10:30:00,46.13,46.14,46.04,46.14,186216.0,33.5045,33.5117,33.4391,33.5117,186216.0
2016-04-15 11:00:00,46.13,46.14,46.05,46.09,68242.0,33.5045,33.5117,33.4464,33.4754,68242.0
2016-04-15 11:30:00,46.08,46.22,46.07,46.21,100076.0,33.4681,33.5698,33.4609,33.5626,100076.0
2016-04-15 12:00:00,46.21,46.24,46.17,46.24,85480.0,33.5626,33.5844,33.5335,33.5844,85480.0
2016-04-15 12:30:00,46.25,46.35,46.25,46.34,85133.0,33.5916,33.6642,33.5916,33.657,85133.0
2016-04-15 13:00:00,46.34,46.39,46.33,46.39,111129.0,33.657,33.6933,33.6497,33.6933,111129.0
2016-04-15 13:30:00,46.39,46.41,46.37,46.41,103743.0,33.6933,33.7078,33.6788,33.7078,103743.0
2016-04-15 14:00:00,46.4,46.47,46.4,46.46,97368.0,33.7006,33.7514,33.7006,33.7441,97368.0
2016-04-15 14:30:00,46.46,46.48,46.38,46.45,108459.0,33.7441,33.7587,33.686,33.7369,108459.0
2016-04-15 15:00:00,46.45,46.45,46.35,46.41,103676.0,33.7369,33.7369,33.6642,33.7078,103676.0
2016-04-15 15:30:00,46.4,46.45,46.26,46.41,502647.0,33.7006,33.7369,33.5989,33.7078,502647.0
2016-04-18 09:30:00,46.36,46.39,46.01,46.01,129948.0,33.6715,33.6933,33.4173,33.4173,129948.0
2016-04-18 10:00:00,46.0,46.36,45.98,46.33,84220.0,33.41,33.6715,33.3955,33.6497,84220.0
2016-04-18 10:30:00,46.34,46.37,46.24,46.29,121463.0,33.657,33.6788,33.5844,33.6207,121463.0
2016-04-18 11:00:00,46.28,46.42,46.25,46.39,212981.0,33.6134,33.7151,33.5916,33.6933,212981.0
2016-04-18 11:30:00,46.38,46.38,46.25,46.34,96259.0,33.686,33.686,33.5916,33.657,96259.0
2016-04-18 12:00:00,46.35,46.47,46.33,46.46,83855.0,33.6642,33.7514,33.6497,33.7441,83855.0
2016-04-18 12:30:00,46.46,46.54,46.39,46.43,95297.0,33.7441,33.8022,33.6933,33.7224,95297.0
2016-04-18 13:00:00,46.43,46.48,46.39,46.45,53964.0,33.7224,33.7587,33.6933,33.7369,53964.0
2016-04-18 13:30:00,46.44,46.55,46.39,46.55,111652.0,33.7296,33.8095,33.6933,33.8095,111652.0
2016-04-18 14:00:00,46.55,46.6,46.54,46.58,114689.0,33.8095,33.8458,33.8022,33.8313,114689.0
2016-04-18 14:30:00,46.57,46.74,46.57,46.66,150467.0,33.824,33.9475,33.824,33.8894,150467.0
2016-04-18 15:00:00,46.66,46.7,46.63,46.7,139030.0,33.8894,33.9185,33.8676,33.9185,139030.0
2016-04-18 15:30:00,46.69,46.75,46.66,46.74,431988.0,33.9112,33.9548,33.8894,33.9475,431988.0
2016-04-19 09:30:00,46.71,46.88,46.58,46.83,108735.0,33.9257,34.0492,33.8313,34.0129,108735.0
2016-04-19 10:00:00,46.83,47.19,46.83,47.09,357049.0,34.0129,34.2743,34.0129,34.2017,357049.0
2016-04-19 10:30:00,47.09,47.11,46.69,46.69,192426.0,34.2017,34.2162,33.9112,33.9112,192426.0
2016-04-19 11:00:00,46.7,46.9,46.69,46.74,263080.0,33.9185,34.0637,33.9112,33.9475,263080.0
2016-04-19 11:30:00,46.75,47.05,46.74,47.05,259463.0,33.9548,34.1727,33.9475,34.1727,259463.0
2016-04-19 12:00:00,47.04,47.17,47.01,47.03,181246.0,34.1654,34.2598,34.1436,34.1581,181246.0
2016-04-19 12:30:00,47.02,47.15,46.96,47.09,162126.0,34.1509,34.2453,34.1073,34.2017,162126.0
2016-04-19 13:00:00,47.09,47.11,46.98,46.99,172929.0,34.2017,34.2162,34.1218,34.1291,172929.0
2016-04-19 13:30:00,46.99,46.99,46.89,46.92,81923.0,34.1291,34.1291,34.0565,34.0782,81923.0
2016-04-19 14:00:00,46.92,46.93,46.81,46.82,109059.0,34.0782,34.0855,33.9983,34.0056,109059.0
2016-04-19 14:30:00,46.82,46.85,46.73,46.82,111368.0,34.0056,34.0274,33.9402,34.0056,111368.0
2016-04-19 15:00:00,46.82,47.08,46.82,47.05,335089.0,34.0056,34.1945,34.0056,34.1727,335089.0
2016-04-19 15:30:00,47.04,47.13,46.94,47.12,541009.0,34.1654,34.2308,34.0928,34.2235,541009.0
2016-04-20 09:30:00,47.23,47.28,46.65,46.69,351200.0,34.3034,34.3397,33.8821,33.9112,351200.0
2016-04-20 10:00:00,46.7,46.88,46.55,46.62,354413.0,33.9185,34.0492,33.8095,33.8604,354413.0
2016-04-20 10:30:00,46.63,46.81,46.55,46.59,407864.0,33.8676,33.9983,33.8095,33.8386,407864.0
2016-04-20 11:00:00,46.59,46.97,46.59,46.91,185212.0,33.8386,34.1146,33.8386,34.071,185212.0
2016-04-20 11:30:00,46.91,47.05,46.85,46.95,158556.0,34.071,34.1727,34.0274,34.1,158556.0
2016-04-20 12:00:00,46.94,46.96,46.85,46.89,101504.0,34.0928,34.1073,34.0274,34.0565,101504.0
2016-04-20 12:30:00,46.89,47.02,46.88,46.98,340202.0,34.0565,34.1509,34.0492,34.1218,340202.0
2016-04-20 13:00:00,46.97,46.99,46.78,46.83,164643.0,34.1146,34.1291,33.9766,34.0129,164643.0
2016-04-20 13:30:00,46.83,46.87,46.78,46.84,154611.0,34.0129,34.0419,33.9766,34.0201,154611.0
2016-04-20 14:00:00,46.84,46.85,46.62,46.7,248433.0,34.0201,34.0274,33.8604,33.9185,248433.0
2016-04-20 14:30:00,46.69,46.71,46.36,46.37,170611.0,33.9112,33.9257,33.6715,33.6788,170611.0
2016-04-20 15:00:00,46.37,46.39,46.14,46.27,227398.0,33.6788,33.6933,33.5117,33.6061,227398.0
2016-04-20 15:30:00,46.27,46.28,45.97,46.02,570050.0,33.6061,33.6134,33.3883,33.4246,570050.0
2016-04-21 09:30:00,45.82,45.97,44.97,45.31,473419.0,33.2793,33.3883,32.6619,32.9089,473419.0
2016-04-21 10:00:00,45.31,45.66,45.23,45.24,346625.0,32.9089,33.1631,32.8508,32.858,346625.0
2016-04-21 10:30:00,45.25,45.38,45.12,45.15,151632.0,32.8653,32.9597,32.7709,32.7927,151632.0
2016-04-21 11:00:00,45.16,45.28,44.98,45.16,181917.0,32.7999,32.8871,32.6692,32.7999,181917.0
2016-04-21 11:30:00,45.16,45.16,44.93,44.96,175974.0,32.7999,32.7999,32.6329,32.6547,175974.0
2016-04-21 12:00:00,44.97,45.12,44.96,45.12,219610.0,32.6619,32.7709,32.6547,32.7709,219610.0
2016-04-21 12:30:00,45.14,45.15,45.04,45.1,204530.0,32.7854,32.7927,32.7128,32.7564,204530.0
2016-04-21 13:00:00,45.1,45.21,44.89,44.89,192870.0,32.7564,32.8363,32.6038,32.6038,192870.0
2016-04-21 13:30:00,44.89,44.91,44.62,44.68,140726.0,32.6038,32.6184,32.4077,32.4513,140726.0
2016-04-21 14:00:00,44.68,45.05,44.68,45.03,174444.0,32.4513,32.7201,32.4513,32.7055,174444.0
2016-04-21 14:30:00,45.03,45.03,44.79,44.93,134645.0,32.7055,32.7055,32.5312,32.6329,134645.0
2016-04-21 15:00:00,44.91,45.02,44.85,44.87,137021.0,32.6184,32.6983,32.5748,32.5893,137021.0
2016-04-21 15:30:00,44.87,44.94,44.83,44.9,592259.0,32.5893,32.6402,32.5603,32.6111,592259.0
2016-04-22 09:30:00,45.11,45.39,45.09,45.32,189313.0,32.7636,32.967,32.7491,32.9162,189313.0
2016-04-22 10:00:00,45.31,45.41,45.26,45.31,156617.0,32.9089,32.9815,32.8726,32.9089,156617.0
2016-04-22 10:30:00,45.32,45.33,45.12,45.17,133484.0,32.9162,32.9234,32.7709,32.8072,133484.0
2016-04-22 11:00:00,45.16,45.17,45.01,45.17,129758.0,32.7999,32.8072,32.691,32.8072,129758.0
2016-04-22 11:30:00,45.18,45.26,45.05,45.07,161993.0,32.8145,32.8726,32.7201,32.7346,161993.0
2016-04-22 12:00:00,45.07,45.09,44.92,44.93,148903.0,32.7346,32.7491,32.6256,32.6329,148903.0
2016-04-22 12:30:00,44.94,45.01,44.93,44.96,69460.0,32.6402,32.691,32.6329,32.6547,69460.0
2016-04-22 13:00:00,44.95,45.01,44.93,44.94,69908.0,32.6474,32.691,32.6329,32.6402,69908.0
2016-04-22 13:30:00,44.93,45.13,44.9,45.08,89102.0,32.6329,32.7782,32.6111,32.7418,89102.0
2016-04-22 14:00:00,45.07,45.24,45.06,45.2,105928.0,32.7346,32.858,32.7273,32.829,105928.0
2016-04-22 14:30:00,45.2,45.25,45.18,45.2,64172.0,32.829,32.8653,32.8145,32.829,64172.0
2016-04-22 15:00:00,45.2,45.25,45.15,45.24,124319.0,32.829,32.8653,32.7927,32.858,124319.0
2016-04-22 15:30:00,45.23,45.27,45.19,45.21,314143.0,32.8508,32.8798,32.8217,32.8363,314143.0
2016-04-25 09:30:00,45.19,45.34,45.03,45.09,114490.0,32.8217,32.9307,32.7055,32.7491,114490.0
2016-04-25 10:00:00,45.08,45.25,45.06,45.13,111806.0,32.7418,32.8653,32.7273,32.7782,111806.0
2016-04-25 10:30:00,45.14,45.25,45.12,45.2,230526.0,32.7854,32.8653,32.7709,32.829,230526.0
2016-04-25 11:00:00,45.2,45.27,45.13,45.19,252862.0,32.829,32.8798,32.7782,32.8217,252862.0
2016-04-25 11:30:00,45.19,45.26,45.12,45.19,184418.0,32.8217,32.8726,32.7709,32.8217,184418.0
2016-04-25 12:00:00,45.2,45.21,45.12,45.2,89819.0,32.829,32.8363,32.7709,32.829,89819.0
2016-04-25 12:30:00,45.2,45.28,45.17,45.26,84712.0,32.829,32.8871,32.8072,32.8726,84712.0
2016-04-25 13:00:00,45.26,45.36,45.24,45.29,123571.0,32.8726,32.9452,32.858,32.8944,123571.0
2016-04-25 13:30:00,45.3,45.3,45.17,45.23,105717.0,32.9016,32.9016,32.8072,32.8508,105717.0
2016-04-25 14:00:00,45.23,45.28,45.14,45.15,99220.0,32.8508,32.8871,32.7854,32.7927,99220.0
2016-04-25 14:30:00,45.15,45.24,45.14,45.23,137736.0,32.7927,32.858,32.7854,32.8508,137736.0
2016-04-25 15:00:00,45.23,45.26,45.18,45.26,131069.0,32.8508,32.8726,32.8145,32.8726,131069.0
2016-04-25 15:30:00,45.25,45.27,45.2,45.25,567948.0,32.8653,32.8798,32.829,32.8653,567948.0
2016-04-26 09:30:00,45.26,45.62,45.22,45.57,508956.0,32.8726,33.134,32.8435,33.0977,508956.0
2016-04-26 10:00:00,45.55,45.63,45.35,45.44,230804.0,33.0832,33.1413,32.9379,33.0033,230804.0
2016-04-26 10:30:00,45.43,45.56,45.34,45.53,190566.0,32.996,33.0905,32.9307,33.0687,190566.0
2016-04-26 11:00:00,45.52,45.52,45.34,45.37,142467.0,33.0614,33.0614,32.9307,32.9525,142467.0
2016-04-26 11:30:00,45.37,45.52,45.35,45.41,90567.0,32.9525,33.0614,32.9379,32.9815,90567.0
2016-04-26 12:00:00,45.41,45.46,45.38,45.39,58072.0,32.9815,33.0178,32.9597,32.967,58072.0
2016-04-26 12:30:00,45.4,45.41,45.29,45.3,54051.0,32.9743,32.9815,32.8944,32.9016,54051.0
2016-04-26 13:00:00,45.3,45.34,45.24,45.31,65965.0,32.9016,32.9307,32.858,32.9089,65965.0
2016-04-26 13:30:00,45.3,45.31,45.16,45.18,155207.0,32.9016,32.9089,32.7999,32.8145,155207.0
2016-04-26 14:00:00,45.19,45.26,45.18,45.2,232442.0,32.8217,32.8726,32.8145,32.829,232442.0
2016-04-26 14:30:00,45.2,45.35,45.19,45.29,156919.0,32.829,32.9379,32.8217,32.8944,156919.0
2016-04-26 15:00:00,45.29,45.35,45.28,45.32,123083.0,32.8944,32.9379,32.8871,32.9162,123083.0
2016-04-26 15:30:00,45.32,45.48,45.32,45.47,523717.0,32.9162,33.0324,32.9162,33.0251,523717.0
2016-04-27 09:30:00,45.59,45.98,45.37,45.88,310245.0,33.1123,33.3955,32.9525,33.3229,310245.0
2016-04-27 10:00:00,45.89,45.89,45.64,45.74,95669.0,33.3301,33.3301,33.1486,33.2212,95669.0
2016-04-27 10:30:00,45.74,45.81,45.54,45.8,104148.0,33.2212,33.272,33.0759,33.2648,104148.0
2016-04-27 11:00:00,45.81,45.83,45.7,45.83,168093.0,33.272,33.2866,33.1921,33.2866,168093.0
2016-04-27 11:30:00,45.84,45.89,45.75,45.8,187777.0,33.2938,33.3301,33.2285,33.2648,187777.0
2016-04-27 12:00:00,45.81,45.81,45.67,45.8,155351.0,33.272,33.272,33.1704,33.2648,155351.0
2016-04-27 12:30:00,45.8,45.9,45.79,45.87,82951.0,33.2648,33.3374,33.2575,33.3156,82951.0
2016-04-27 13:00:00,45.87,45.88,45.72,45.74,216542.0,33.3156,33.3229,33.2067,33.2212,216542.0
2016-04-27 13:30:00,45.73,45.74,45.58,45.58,84223.0,33.2139,33.2212,33.105,33.105,84223.0
2016-04-27 14:00:00,45.58,46.08,45.37,46.02,173778.0,33.105,33.4681,32.9525,33.4246,173778.0
2016-04-27 14:30:00,46.03,46.27,46.0,46.19,186096.0,33.4318,33.6061,33.41,33.548,186096.0
2016-04-27 15:00:00,46.19,46.29,46.15,46.24,242148.0,33.548,33.6207,33.519,33.5844,242148.0
2016-04-27 15:30:00,46.25,46.26,46.0,46.05,482559.0,33.5916,33.5989,33.41,33.4464,482559.0
2016-04-28 09:30:00,45.69,46.23,45.57,46.03,122062.0,33.1849,33.5771,33.0977,33.4318,122062.0
2016-04-28 10:00:00,46.06,46.1,45.64,45.74,113639.0,33.4536,33.4827,33.1486,33.2212,113639.0
2016-04-28 10:30:00,45.75,46.1,45.74,46.09,141799.0,33.2285,33.4827,33.2212,33.4754,141799.0
2016-04-28 11:00:00,46.09,46.18,45.97,46.18,94047.0,33.4754,33.5408,33.3883,33.5408,94047.0
2016-04-28 11:30:00,46.17,46.26,46.11,46.25,113768.0,33.5335,33.5989,33.4899,33.5916,113768.0
2016-04-28 12:00:00,46.25,46.26,46.02,46.06,121186.0,33.5916,33.5989,33.4246,33.4536,121186.0
2016-04-28 12:30:00,46.05,46.23,46.0,46.17,127732.0,33.4464,33.5771,33.41,33.5335,127732.0
2016-04-28 13:00:00,46.16,46.22,46.04,46.1,198401.0,33.5262,33.5698,33.4391,33.4827,198401.0
2016-04-28 13:30:00,46.11,46.15,46.04,46.14,93873.0,33.4899,33.519,33.4391,33.5117,93873.0
2016-04-28 14:00:00,46.15,46.19,46.09,46.13,99272.0,33.519,33.548,33.4754,33.5045,99272.0
2016-04-28 14:30:00,46.12,46.24,46.08,46.23,183393.0,33.4972,33.5844,33.4681,33.5771,183393.0
2016-04-28 15:00:00,46.24,46.24,46.01,46.11,270213.0,33.5844,33.5844,33.4173,33.4899,270213.0
2016-04-28 15:30:00,46.11,46.28,46.08,46.28,434541.0,33.4899,33.6134,33.4681,33.6134,434541.0
2016-04-29 09:30:00,45.34,45.89,44.32,45.84,427749.0,32.9307,33.3301,32.1898,33.2938,427749.0
2016-04-29 10:00:00,45.87,46.4,45.8,46.4,233239.0,33.3156,33.7006,33.2648,33.7006,233239.0
2016-04-29 10:30:00,46.4,46.43,46.07,46.29,168619.0,33.7006,33.7224,33.4609,33.6207,168619.0
2016-04-29 11:00:00,46.29,46.42,46.16,46.23,102297.0,33.6207,33.7151,33.5262,33.5771,102297.0
2016-04-29 11:30:00,46.22,46.25,46.0,46.02,163058.0,33.5698,33.5916,33.41,33.4246,163058.0
2016-04-29 12:00:00,46.02,46.02,45.79,45.87,214749.0,33.4246,33.4246,33.2575,33.3156,214749.0
2016-04-29 12:30:00,45.88,45.96,45.77,45.92,174423.0,33.3229,33.381,33.243,33.3519,174423.0
2016-04-29 13:00:00,45.93,45.94,45.68,45.69,99790.0,33.3592,33.3665,33.1776,33.1849,99790.0
2016-04-29 13:30:00,45.69,45.74,45.48,45.61,130888.0,33.1849,33.2212,33.0324,33.1268,130888.0
2016-04-29 14:00:00,45.64,45.76,45.55,45.75,298904.0,33.1486,33.2357,33.0832,33.2285,298904.0
2016-04-29 14:30:00,45.74,45.74,45.58,45.67,189331.0,33.2212,33.2212,33.105,33.1704,189331.0
2016-04-29 15:00:00,45.67,46.06,45.66,46.04,271988.0,33.1704,33.4536,33.1631,33.4391,271988.0
2016-04-29 15:30:00,46.05,46.21,46.0,46.12,686240.0,33.4464,33.5626,33.41,33.4972,686240.0
2016-05-02 09:30:00,46.26,46.69,45.96,46.25,206021.0,33.5989,33.9112,33.381,33.5916,206021.0
2016-05-02 10:00:00,46.23,46.43,46.05,46.23,240961.0,33.5771,33.7224,33.4464,33.5771,240961.0
2016-05-02 10:30:00,46.24,46.48,45.98,46.17,223206.0,33.5844,33.7587,33.3955,33.5335,223206.0
2016-05-02 11:00:00,46.18,46.24,46.03,46.21,171184.0,33.5408,33.5844,33.4318,33.5626,171184.0
2016-05-02 11:30:00,46.21,46.33,46.13,46.21,136307.0,33.5626,33.6497,33.5045,33.5626,136307.0
2016-05-02 12:00:00,46.23,46.34,46.17,46.3,107961.0,33.5771,33.657,33.5335,33.6279,107961.0
2016-05-02 12:30:00,46.31,46.37,46.24,46.33,159325.0,33.6352,33.6788,33.5844,33.6497,159325.0
2016-05-02 13:00:00,46.34,46.51,46.33,46.41,155340.0,33.657,33.7805,33.6497,33.7078,155340.0
2016-05-02 13:30:00,46.42,46.5,46.33,46.4,191578.0,33.7151,33.7732,33.6497,33.7006,191578.0
2016-05-02 14:00:00,46.4,46.48,46.23,46.29,193252.0,33.7006,33.7587,33.5771,33.6207,193252.0
2016-05-02 14:30:00,46.29,46.32,46.16,46.16,162103.0,33.6207,33.6425,33.5262,33.5262,162103.0
2016-05-02 15:00:00,46.17,46.21,46.07,46.16,212587.0,33.5335,33.5626,33.4609,33.5262,212587.0
2016-05-02 15:30:00,46.16,46.31,46.13,46.16,632720.0,33.5262,33.6352,33.5045,33.5262,632720.0
2016-05-03 09:30:00,46.25,46.77,46.0,46.25,299796.0,33.5916,33.9693,33.41,33.5916,299796.0
2016-05-03 10:00:00,46.25,46.3,46.04,46.04,379408.0,33.5916,33.6279,33.4391,33.4391,379408.0
2016-05-03 10:30:00,46.06,46.14,45.93,46.08,225358.0,33.4536,33.5117,33.3592,33.4681,225358.0
2016-05-03 11:00:00,46.08,46.15,46.0,46.11,196156.0,33.4681,33.519,33.41,33.4899,196156.0
2016-05-03 11:30:00,46.1,46.11,46.0,46.08,206439.0,33.4827,33.4899,33.41,33.4681,206439.0
2016-05-03 12:00:00,46.09,46.11,46.04,46.05,97996.0,33.4754,33.4899,33.4391,33.4464,97996.0
2016-05-03 12:30:00,46.04,46.04,45.93,45.96,127743.0,33.4391,33.4391,33.3592,33.381,127743.0
2016-05-03 13:00:00,45.96,45.99,45.8,45.85,154288.0,33.381,33.4028,33.2648,33.3011,154288.0
2016-05-03 13:30:00,45.84,45.91,45.8,45.82,192392.0,33.2938,33.3447,33.2648,33.2793,192392.0
2016-05-03 14:00:00,45.83,46.02,45.82,46.01,185351.0,33.2866,33.4246,33.2793,33.4173,185351.0
2016-05-03 14:30:00,46.0,46.07,45.97,46.0,128480.0,33.41,33.4609,33.3883,33.41,128480.0
2016-05-03 15:00:00,46.0,46.05,45.97,46.02,181545.0,33.41,33.4464,33.3883,33.4246,181545.0
2016-05-03 15:30:00,46.01,46.13,45.98,46.08,456801.0,33.4173,33.5045,33.3955,33.4681,456801.0
2016-05-04 09:30:00,46.02,46.36,45.91,46.23,173631.0,33.4246,33.6715,33.3447,33.5771,173631.0
2016-05-04 10:00:00,46.24,46.49,46.15,46.45,136046.0,33.5844,33.7659,33.519,33.7369,136046.0
2016-05-04 10:30:00,46.43,46.68,46.4,46.62,153677.0,33.7224,33.9039,33.7006,33.8604,153677.0
2016-05-04 11:00:00,46.62,46.91,46.6,46.91,249298.0,33.8604,34.071,33.8458,34.071,249298.0
2016-05-04 11:30:00,46.91,47.04,46.87,46.99,212676.0,34.071,34.1654,34.0419,34.1291,212676.0
2016-05-04 12:00:00,46.98,47.07,46.9,46.98,164795.0,34.1218,34.1872,34.0637,34.1218,164795.0
2016-05-04 12:30:00,46.97,46.97,46.76,46.76,141231.0,34.1146,34.1146,33.962,33.962,141231.0
2016-05-04 13:00:00,46.75,46.85,46.7,46.85,90374.0,33.9548,34.0274,33.9185,34.0274,90374.0
2016-05-04 13:30:00,46.85,46.86,46.58,46.59,157605.0,34.0274,34.0347,33.8313,33.8386,157605.0
2016-05-04 14:00:00,46.59,46.76,46.59,46.73,140476.0,33.8386,33.962,33.8386,33.9402,140476.0
2016-05-04 14:30:00,46.73,46.84,46.67,46.81,166400.0,33.9402,34.0201,33.8967,33.9983,166400.0
2016-05-04 15:00:00,46.81,46.86,46.64,46.64,180105.0,33.9983,34.0347,33.8749,33.8749,180105.0
2016-05-04 15:30:00,46.63,46.73,46.57,46.64,614227.0,33.8676,33.9402,33.824,33.8749,614227.0
2016-05-05 09:30:00,46.7,47.11,46.5,46.64,168503.0,33.9185,34.2162,33.7732,33.8749,168503.0
2016-05-05 10:00:00,46.62,46.73,46.53,46.61,102818.0,33.8604,33.9402,33.795,33.8531,102818.0
2016-05-05 10:30:00,46.61,46.72,46.44,46.48,124121.0,33.8531,33.933,33.7296,33.7587,124121.0
2016-05-05 11:00:00,46.48,46.61,46.32,46.57,129835.0,33.7587,33.8531,33.6425,33.824,129835.0
2016-05-05 11:30:00,46.58,46.79,46.54,46.73,71249.0,33.8313,33.9838,33.8022,33.9402,71249.0
2016-05-05 12:00:00,46.72,46.81,46.68,46.77,88600.0,33.933,33.9983,33.9039,33.9693,88600.0
2016-05-05 12:30:00,46.75,46.75,46.57,46.66,66718.0,33.9548,33.9548,33.824,33.8894,66718.0
2016-05-05 13:00:00,46.65,46.65,46.38,46.39,61614.0,33.8821,33.8821,33.686,33.6933,61614.0
2016-05-05 13:30:00,46.38,46.47,46.35,46.44,76063.0,33.686,33.7514,33.6642,33.7296,76063.0
2016-05-05 14:00:00,46.44,46.56,46.41,46.54,82315.0,33.7296,33.8168,33.7078,33.8022,82315.0
2016-05-05 14:30:00,46.54,46.54,46.34,46.36,115681.0,33.8022,33.8022,33.657,33.6715,115681.0
2016-05-05 15:00:00,46.36,46.42,46.24,46.39,132866.0,33.6715,33.7151,33.5844,33.6933,132866.0
2016-05-05 15:30:00,46.39,46.49,46.39,46.44,238582.0,33.6933,33.7659,33.6933,33.7296,238582.0
2016-05-06 09:30:00,46.42,46.42,45.86,46.11,195860.0,33.7151,33.7151,33.3084,33.4899,195860.0
2016-05-06 10:00:00,46.11,46.16,45.73,45.78,145889.0,33.4899,33.5262,33.2139,33.2503,145889.0
2016-05-06 10:30:00,45.78,45.87,45.55,45.59,149547.0,33.2503,33.3156,33.0832,33.1123,149547.0
2016-05-06 11:00:00,45.59,45.62,45.38,45.39,194317.0,33.1123,33.134,32.9597,32.967,194317.0
2016-05-06 11:30:00,45.39,45.47,45.37,45.38,225118.0,32.967,33.0251,32.9525,32.9597,225118.0
2016-05-06 12:00:00,45.38,45.52,45.36,45.39,130681.0,32.9597,33.0614,32.9452,32.967,130681.0
2016-05-06 12:30:00,45.4,45.42,45.32,45.34,113638.0,32.9743,32.9888,32.9162,32.9307,113638.0
2016-05-06 13:00:00,45.34,45.51,45.33,45.45,127581.0,32.9307,33.0542,32.9234,33.0106,127581.0
2016-05-06 13:30:00,45.45,45.51,45.38,45.5,169994.0,33.0106,33.0542,32.9597,33.0469,169994.0
2016-05-06 14:00:00,45.51,45.8,45.5,45.77,387750.0,33.0542,33.2648,33.0469,33.243,387750.0
2016-05-06 14:30:00,45.76,45.82,45.72,45.72,172445.0,33.2357,33.2793,33.2067,33.2067,172445.0
2016-05-06 15:00:00,45.73,45.82,45.7,45.7,214599.0,33.2139,33.2793,33.1921,33.1921,214599.0
2016-05-06 15:30:00,45.7,45.72,45.62,45.7,439996.0,33.1921,33.2067,33.134,33.1921,439996.0
2016-05-09 09:30:00,45.85,46.2,45.63,46.08,167008.0,33.3011,33.5553,33.1413,33.4681,167008.0
2016-05-09 10:00:00,46.09,46.18,45.99,46.06,96864.0,33.4754,33.5408,33.4028,33.4536,96864.0
2016-05-09 10:30:00,46.07,46.3,46.02,46.21,149186.0,33.4609,33.6279,33.4246,33.5626,149186.0
2016-05-09 11:00:00,46.19,46.26,46.13,46.14,106003.0,33.548,33.5989,33.5045,33.5117,106003.0
2016-05-09 11:30:00,46.13,46.32,46.04,46.26,317717.0,33.5045,33.6425,33.4391,33.5989,317717.0
2016-05-09 12:00:00,46.26,46.26,46.13,46.14,68240.0,33.5989,33.5989,33.5045,33.5117,68240.0
2016-05-09 12:30:00,46.14,46.19,46.12,46.18,59304.0,33.5117,33.548,33.4972,33.5408,59304.0
2016-05-09 13:00:00,46.18,46.21,46.11,46.16,76898.0,33.5408,33.5626,33.4899,33.5262,76898.0
2016-05-09 13:30:00,46.17,46.17,46.1,46.17,98404.0,33.5335,33.5335,33.4827,33.5335,98404.0
2016-05-09 14:00:00,46.17,46.26,46.11,46.25,80391.0,33.5335,33.5989,33.4899,33.5916,80391.0
2016-05-09 14:30:00,46.26,46.28,46.22,46.28,64895.0,33.5989,33.6134,33.5698,33.6134,64895.0
2016-05-09 15:00:00,46.29,46.33,46.25,46.27,106411.0,33.6207,33.6497,33.5916,33.6061,106411.0
2016-05-09 15:30:00,46.27,46.33,46.18,46.21,537912.0,33.6061,33.6497,33.5408,33.5626,537912.0
2016-05-10 09:30:00,46.26,46.4,46.1,46.21,112461.0,33.5989,33.7006,33.4827,33.5626,112461.0
2016-05-10 10:00:00,46.2,46.44,46.2,46.34,88550.0,33.5553,33.7296,33.5553,33.657,88550.0
2016-05-10 10:30:00,46.33,46.43,46.29,46.34,92849.0,33.6497,33.7224,33.6207,33.657,92849.0
2016-05-10 11:00:00,46.33,46.37,46.2,46.23,99469.0,33.6497,33.6788,33.5553,33.5771,99469.0
2016-05-10 11:30:00,46.23,46.27,46.18,46.21,99512.0,33.5771,33.6061,33.5408,33.5626,99512.0
2016-05-10 12:00:00,46.21,46.3,46.21,46.26,51595.0,33.5626,33.6279,33.5626,33.5989,51595.0
2016-05-10 12:30:00,46.26,46.28,46.18,46.2,85186.0,33.5989,33.6134,33.5408,33.5553,85186.0
2016-05-10 13:00:00,46.19,46.32,46.19,46.27,98742.0,33.548,33.6425,33.548,33.6061,98742.0
2016-05-10 13:30:00,46.27,46.33,46.2,46.32,59720.0,33.6061,33.6497,33.5553,33.6425,59720.0
2016-05-10 14:00:00,46.33,46.44,46.3,46.38,113015.0,33.6497,33.7296,33.6279,33.686,113015.0
2016-05-10 14:30:00,46.38,46.42,46.37,46.41,92455.0,33.686,33.7151,33.6788,33.7078,92455.0
2016-05-10 15:00:00,46.41,46.49,46.38,46.39,106222.0,33.7078,33.7659,33.686,33.6933,106222.0
2016-05-10 15:30:00,46.39,46.4,46.24,46.26,325327.0,33.6933,33.7006,33.5844,33.5989,325327.0
2016-05-11 09:30:00,46.26,46.49,46.14,46.16,80753.0,33.5989,33.7659,33.5117,33.5262,80753.0
2016-05-11 10:00:00,46.15,46.2,45.87,46.04,150406.0,33.519,33.5553,33.3156,33.4391,150406.0
2016-05-11 10:30:00,46.08,46.12,45.92,45.99,248377.0,33.4681,33.4972,33.3519,33.4028,248377.0
2016-05-11 11:00:00,45.97,45.99,45.85,45.91,115720.0,33.3883,33.4028,33.3011,33.3447,115720.0
2016-05-11 11:30:00,45.9,45.96,45.87,45.92,163980.0,33.3374,33.381,33.3156,33.3519,163980.0
2016-05-11 12:00:00,45.93,46.03,45.9,46.01,114921.0,33.3592,33.4318,33.3374,33.4173,114921.0
2016-05-11 12:30:00,46.01,46.15,46.0,46.15,113753.0,33.4173,33.519,33.41,33.519,113753.0
2016-05-11 13:00:00,46.16,46.25,46.15,46.24,88859.0,33.5262,33.5916,33.519,33.5844,88859.0
2016-05-11 13:30:00,46.23,46.33,46.16,46.27,84616.0,33.5771,33.6497,33.5262,33.6061,84616.0
2016-05-11 14:00:00,46.26,46.29,46.18,46.29,95334.0,33.5989,33.6207,33.5408,33.6207,95334.0
2016-05-11 14:30:00,46.3,46.36,46.26,46.28,111307.0,33.6279,33.6715,33.5989,33.6134,111307.0
2016-05-11 15:00:00,46.28,46.39,46.28,46.36,156455.0,33.6134,33.6933,33.6134,33.6715,156455.0
2016-05-11 15:30:00,46.37,46.44,46.32,46.37,394406.0,33.6788,33.7296,33.6425,33.6788,394406.0
2016-05-12 09:30:00,46.33,46.59,46.09,46.46,188488.0,33.6497,33.8386,33.4754,33.7441,188488.0
2016-05-12 10:00:00,46.45,46.5,46.31,46.49,105381.0,33.7369,33.7732,33.6352,33.7659,105381.0
2016-05-12 10:30:00,46.48,46.6,46.44,46.58,174259.0,33.7587,33.8458,33.7296,33.8313,174259.0
2016-05-12 11:00:00,46.58,46.61,46.44,46.51,143811.0,33.8313,33.8531,33.7296,33.7805,143811.0
2016-05-12 11:30:00,46.51,46.53,46.38,46.4,147633.0,33.7805,33.795,33.686,33.7006,147633.0
2016-05-12 12:00:00,46.4,46.48,46.28,46.45,230623.0,33.7006,33.7587,33.6134,33.7369,230623.0
2016-05-12 12:30:00,46.45,46.48,46.37,46.44,94673.0,33.7369,33.7587,33.6788,33.7296,94673.0
2016-05-12 13:00:00,46.43,46.51,46.41,46.48,119198.0,33.7224,33.7805,33.7078,33.7587,119198.0
2016-05-12 13:30:00,46.48,46.49,46.31,46.31,172988.0,33.7587,33.7659,33.6352,33.6352,172988.0
2016-05-12 14:00:00,46.31,46.41,46.29,46.41,200902.0,33.6352,33.7078,33.6207,33.7078,200902.0
2016-05-12 14:30:00,46.4,46.43,46.32,46.34,141634.0,33.7006,33.7224,33.6425,33.657,141634.0
2016-05-12 15:00:00,46.34,46.4,46.26,46.27,184762.0,33.657,33.7006,33.5989,33.6061,184762.0
2016-05-12 15:30:00,46.28,46.38,46.27,46.37,462175.0,33.6134,33.686,33.6061,33.6788,462175.0
2016-05-13 09:30:00,46.36,46.36,45.84,46.14,188606.0,33.6715,33.6715,33.2938,33.5117,188606.0
2016-05-13 10:00:00,46.16,46.22,45.91,46.01,126331.0,33.5262,33.5698,33.3447,33.4173,126331.0
2016-05-13 10:30:00,46.0,46.23,45.94,46.05,110380.0,33.41,33.5771,33.3665,33.4464,110380.0
2016-05-13 11:00:00,46.05,46.21,45.99,46.16,65778.0,33.4464,33.5626,33.4028,33.5262,65778.0
2016-05-13 11:30:00,46.17,46.17,46.04,46.06,86917.0,33.5335,33.5335,33.4391,33.4536,86917.0
2016-05-13 12:00:00,46.06,46.16,46.05,46.09,93650.0,33.4536,33.5262,33.4464,33.4754,93650.0
2016-05-13 12:30:00,46.09,46.12,46.0,46.05,71104.0,33.4754,33.4972,33.41,33.4464,71104.0
2016-05-13 13:00:00,46.05,46.09,45.98,45.99,91571.0,33.4464,33.4754,33.3955,33.4028,91571.0
2016-05-13 13:30:00,46.0,46.02,45.86,45.92,120580.0,33.41,33.4246,33.3084,33.3519,120580.0
2016-05-13 14:00:00,45.93,45.96,45.83,45.86,129787.0,33.3592,33.381,33.2866,33.3084,129787.0
2016-05-13 14:30:00,45.86,45.89,45.76,45.85,165211.0,33.3084,33.3301,33.2357,33.3011,165211.0
2016-05-13 15:00:00,45.85,45.87,45.76,45.79,100827.0,33.3011,33.3156,33.2357,33.2575,100827.0
2016-05-13 15:30:00,45.79,45.9,45.75,45.88,387612.0,33.2575,33.3374,33.2285,33.3229,387612.0
2016-05-16 09:30:00,45.81,46.0,45.63,45.92,129767.0,33.272,33.41,33.1413,33.3519,129767.0
2016-05-16 10:00:00,45.93,45.99,45.84,45.88,78954.0,33.3592,33.4028,33.2938,33.3229,78954.0
2016-05-16 10:30:00,45.89,45.93,45.76,45.77,121273.0,33.3301,33.3592,33.2357,33.243,121273.0
2016-05-16 11:00:00,45.78,45.88,45.67,45.68,219728.0,33.2503,33.3229,33.1704,33.1776,219728.0
2016-05-16 11:30:00,45.68,45.7,45.53,45.59,188028.0,33.1776,33.1921,33.0687,33.1123,188028.0
2016-05-16 12:00:00,45.59,45.7,45.56,45.59,363672.0,33.1123,33.1921,33.0905,33.1123,363672.0
2016-05-16 12:30:00,45.59,45.63,45.57,45.6,151658.0,33.1123,33.1413,33.0977,33.1195,151658.0
2016-05-16 13:00:00,45.6,45.64,45.57,45.6,259482.0,33.1195,33.1486,33.0977,33.1195,259482.0
2016-05-16 13:30:00,45.61,45.67,45.56,45.67,213569.0,33.1268,33.1704,33.0905,33.1704,213569.0
2016-05-16 14:00:00,45.68,45.8,45.68,45.74,164815.0,33.1776,33.2648,33.1776,33.2212,164815.0
2016-05-16 14:30:00,45.74,45.8,45.68,45.8,116093.0,33.2212,33.2648,33.1776,33.2648,116093.0
2016-05-16 15:00:00,45.79,45.9,45.79,45.9,91122.0,33.2575,33.3374,33.2575,33.3374,91122.0
2016-05-16 15:30:00,45.91,45.96,45.83,45.93,277594.0,33.3447,33.381,33.2866,33.3592,277594.0
2016-05-17 09:30:00,45.77,45.97,45.6,45.78,131219.0,33.243,33.3883,33.1195,33.2503,131219.0
2016-05-17 10:00:00,45.8,45.88,45.7,45.7,143721.0,33.2648,33.3229,33.1921,33.1921,143721.0
2016-05-17 10:30:00,45.71,45.73,45.39,45.52,170320.0,33.1994,33.2139,32.967,33.0614,170320.0
2016-05-17 11:00:00,45.52,45.54,45.31,45.38,106569.0,33.0614,33.0759,32.9089,32.9597,106569.0
2016-05-17 11:30:00,45.38,45.41,45.29,45.35,98093.0,32.9597,32.9815,32.8944,32.9379,98093.0
2016-05-17 12:00:00,45.35,45.4,45.29,45.31,93100.0,32.9379,32.9743,32.8944,32.9089,93100.0
2016-05-17 12:30:00,45.31,45.33,45.19,45.23,80627.0,32.9089,32.9234,32.8217,32.8508,80627.0
2016-05-17 13:00:00,45.23,45.24,45.1,45.12,103376.0,32.8508,32.858,32.7564,32.7709,103376.0
2016-05-17 13:30:00,45.13,45.2,45.09,45.1,124926.0,32.7782,32.829,32.7491,32.7564,124926.0
2016-05-17 14:00:00,45.1,45.11,44.85,44.95,181052.0,32.7564,32.7636,32.5748,32.6474,181052.0
2016-05-17 14:30:00,44.95,45.08,44.9,45.07,158318.0,32.6474,32.7418,32.6111,32.7346,158318.0
2016-05-17 15:00:00,45.06,45.13,44.94,44.97,245935.0,32.7273,32.7782,32.6402,32.6619,245935.0
2016-05-17 15:30:00,44.96,45.2,44.96,45.18,474104.0,32.6547,32.829,32.6547,32.8145,474104.0
2016-05-18 09:30:00,44.93,45.0,44.39,44.68,212173.0,32.6329,32.6837,32.2407,32.4513,212173.0
2016-05-18 10:00:00,44.68,44.76,44.57,44.71,227646.0,32.4513,32.5094,32.3714,32.4731,227646.0
2016-05-18 10:30:00,44.7,44.9,44.59,44.89,236792.0,32.4658,32.6111,32.386,32.6038,236792.0
2016-05-18 11:00:00,44.88,45.1,44.84,45.04,100467.0,32.5966,32.7564,32.5675,32.7128,100467.0
2016-05-18 11:30:00,45.03,45.12,44.97,44.99,111274.0,32.7055,32.7709,32.6619,32.6765,111274.0
2016-05-18 12:00:00,45.0,45.05,44.94,45.01,132474.0,32.6837,32.7201,32.6402,32.691,132474.0
2016-05-18 12:30:00,45.0,45.06,44.96,45.0,127617.0,32.6837,32.7273,32.6547,32.6837,127617.0
2016-05-18 13:00:00,45.02,45.14,45.0,45.14,132231.0,32.6983,32.7854,32.6837,32.7854,132231.0
2016-05-18 13:30:00,45.14,45.14,44.98,44.99,145870.0,32.7854,32.7854,32.6692,32.6765,145870.0
2016-05-18 14:00:00,44.98,44.99,44.25,44.27,415532.0,32.6692,32.6765,32.139,32.1535,415532.0
2016-05-18 14:30:00,44.26,44.48,44.24,44.34,363903.0,32.1463,32.3061,32.1317,32.2044,363903.0
2016-05-18 15:00:00,44.34,44.42,44.15,44.17,179888.0,32.2044,32.2625,32.0664,32.0809,179888.0
2016-05-18 15:30:00,44.17,44.36,44.17,44.32,473289.0,32.0809,32.2189,32.0809,32.1898,473289.0
2016-05-19 09:30:00,44.11,44.48,43.82,44.25,178640.0,32.0373,32.3061,31.8267,32.139,178640.0
2016-05-19 10:00:00,44.25,44.48,44.23,44.34,128241.0,32.139,32.3061,32.1245,32.2044,128241.0
2016-05-19 10:30:00,44.34,44.55,44.26,44.5,108315.0,32.2044,32.3569,32.1463,32.3206,108315.0
2016-05-19 11:00:00,44.51,44.52,44.35,44.43,143501.0,32.3278,32.3351,32.2116,32.2697,143501.0
2016-05-19 11:30:00,44.45,44.51,44.28,44.47,119059.0,32.2843,32.3278,32.1608,32.2988,119059.0
2016-05-19 12:00:00,44.46,44.6,44.43,44.54,97896.0,32.2915,32.3932,32.2697,32.3496,97896.0
2016-05-19 12:30:00,44.55,44.57,44.46,44.52,108946.0,32.3569,32.3714,32.2915,32.3351,108946.0
2016-05-19 13:00:00,44.52,44.6,44.49,44.56,85502.0,32.3351,32.3932,32.3133,32.3642,85502.0
2016-05-19 13:30:00,44.56,44.6,44.52,44.59,113405.0,32.3642,32.3932,32.3351,32.386,113405.0
2016-05-19 14:00:00,44.6,44.71,44.57,44.7,117210.0,32.3932,32.4731,32.3714,32.4658,117210.0
2016-05-19 14:30:00,44.71,44.71,44.57,44.65,137736.0,32.4731,32.4731,32.3714,32.4295,137736.0
2016-05-19 15:00:00,44.65,44.79,44.62,44.74,149398.0,32.4295,32.5312,32.4077,32.4949,149398.0
2016-05-19 15:30:00,44.74,44.8,44.67,44.78,354038.0,32.4949,32.5385,32.4441,32.5239,354038.0
2016-05-20 09:30:00,44.93,44.93,44.49,44.75,339120.0,32.6329,32.6329,32.3133,32.5022,339120.0
2016-05-20 10:00:00,44.74,44.93,44.66,44.8,166096.0,32.4949,32.6329,32.4368,32.5385,166096.0
2016-05-20 10:30:00,44.8,44.87,44.69,44.81,187262.0,32.5385,32.5893,32.4586,32.5457,187262.0
2016-05-20 11:00:00,44.8,44.91,44.79,44.87,198558.0,32.5385,32.6184,32.5312,32.5893,198558.0
2016-05-20 11:30:00,44.87,44.9,44.82,44.86,247794.0,32.5893,32.6111,32.553,32.5821,247794.0
2016-05-20 12:00:00,44.85,44.93,44.81,44.9,228577.0,32.5748,32.6329,32.5457,32.6111,228577.0
2016-05-20 12:30:00,44.9,44.96,44.84,44.89,77292.0,32.6111,32.6547,32.5675,32.6038,77292.0
2016-05-20 13:00:00,44.89,44.94,44.85,44.88,110092.0,32.6038,32.6402,32.5748,32.5966,110092.0
2016-05-20 13:30:00,44.87,44.87,44.79,44.87,136314.0,32.5893,32.5893,32.5312,32.5893,136314.0
2016-05-20 14:00:00,44.87,45.01,44.85,44.96,168583.0,32.5893,32.691,32.5748,32.6547,168583.0
2016-05-20 14:30:00,44.96,45.08,44.95,44.99,181765.0,32.6547,32.7418,32.6474,32.6765,181765.0
2016-05-20 15:00:00,44.98,45.0,44.81,44.84,207131.0,32.6692,32.6837,32.5457,32.5675,207131.0
2016-05-20 15:30:00,44.84,45.0,44.84,44.98,609426.0,32.5675,32.6837,32.5675,32.6692,609426.0
2016-05-23 09:30:00,44.97,45.1,44.83,45.01,129039.0,32.6619,32.7564,32.5603,32.691,129039.0
2016-05-23 10:00:00,45.02,45.03,44.8,44.88,127361.0,32.6983,32.7055,32.5385,32.5966,127361.0
2016-05-23 10:30:00,44.88,44.93,44.78,44.81,72786.0,32.5966,32.6329,32.5239,32.5457,72786.0
2016-05-23 11:00:00,44.8,44.89,44.78,44.85,47315.0,32.5385,32.6038,32.5239,32.5748,47315.0
2016-05-23 11:30:00,44.87,44.87,44.72,44.75,59964.0,32.5893,32.5893,32.4804,32.5022,59964.0
2016-05-23 12:00:00,44.75,44.81,44.71,44.75,68923.0,32.5022,32.5457,32.4731,32.5022,68923.0
2016-05-23 12:30:00,44.76,44.8,44.7,44.78,125489.0,32.5094,32.5385,32.4658,32.5239,125489.0
2016-05-23 13:00:00,44.79,44.8,44.71,44.77,82528.0,32.5312,32.5385,32.4731,32.5167,82528.0
2016-05-23 13:30:00,44.77,44.79,44.67,44.69,86192.0,32.5167,32.5312,32.4441,32.4586,86192.0
2016-05-23 14:00:00,44.68,44.75,44.64,44.68,115701.0,32.4513,32.5022,32.4223,32.4513,115701.0
2016-05-23 14:30:00,44.69,44.76,44.66,44.68,129743.0,32.4586,32.5094,32.4368,32.4513,129743.0
2016-05-23 15:00:00,44.68,44.76,44.65,44.66,121435.0,32.4513,32.5094,32.4295,32.4368,121435.0
2016-05-23 15:30:00,44.66,44.74,44.49,44.52,419217.0,32.4368,32.4949,32.3133,32.3351,419217.0
2016-05-24 09:30:00,44.55,44.98,44.48,44.82,206511.0,32.3569,32.6692,32.3061,32.553,206511.0
2016-05-24 10:00:00,44.81,44.83,44.52,44.63,107688.0,32.5457,32.5603,32.3351,32.415,107688.0
2016-05-24 10:30:00,44.62,44.75,44.59,44.7,91793.0,32.4077,32.5022,32.386,32.4658,91793.0
2016-05-24 11:00:00,44.69,44.81,44.59,44.74,169728.0,32.4586,32.5457,32.386,32.4949,169728.0
2016-05-24 11:30:00,44.75,44.85,44.72,44.81,116248.0,32.5022,32.5748,32.4804,32.5457,116248.0
2016-05-24 12:00:00,44.81,44.84,44.76,44.82,79277.0,32.5457,32.5675,32.5094,32.553,79277.0
2016-05-24 12:30:00,44.82,44.83,44.74,44.8,79892.0,32.553,32.5603,32.4949,32.5385,79892.0
2016-05-24 13:00:00,44.8,44.84,44.77,44.79,159979.0,32.5385,32.5675,32.5167,32.5312,159979.0
2016-05-24 13:30:00,44.79,44.88,44.75,44.88,128081.0,32.5312,32.5966,32.5022,32.5966,128081.0
2016-05-24 14:00:00,44.88,44.88,44.76,44.85,81941.0,32.5966,32.5966,32.5094,32.5748,81941.0
2016-05-24 14:30:00,44.85,44.96,44.82,44.93,79212.0,32.5748,32.6547,32.553,32.6329,79212.0
2016-05-24 15:00:00,44.94,45.12,44.91,45.08,170262.0,32.6402,32.7709,32.6184,32.7418,170262.0
2016-05-24 15:30:00,45.08,45.09,44.98,45.0,385402.0,32.7418,32.7491,32.6692,32.6837,385402.0
2016-05-25 09:30:00,43.92,43.92,42.77,43.66,1649990.0,31.8993,31.8993,31.0641,31.7105,1649990.0
2016-05-25 10:00:00,43.66,44.11,43.65,44.11,1100068.0,31.7105,32.0373,31.7032,32.0373,1100068.0
2016-05-25 10:30:00,44.1,44.15,43.49,43.56,681601.0,32.0301,32.0664,31.587,31.6379,681601.0
2016-05-25 11:00:00,43.57,43.89,43.52,43.8,451053.0,31.6451,31.8775,31.6088,31.8122,451053.0
2016-05-25 11:30:00,43.8,43.92,43.5,43.51,289296.0,31.8122,31.8993,31.5943,31.6015,289296.0
2016-05-25 12:00:00,43.52,43.68,43.37,43.41,678724.0,31.6088,31.725,31.4999,31.5289,678724.0
2016-05-25 12:30:00,43.43,43.44,43.3,43.36,393007.0,31.5434,31.5507,31.449,31.4926,393007.0
2016-05-25 13:00:00,43.37,43.81,43.36,43.72,256280.0,31.4999,31.8194,31.4926,31.7541,256280.0
2016-05-25 13:30:00,43.7,43.77,43.56,43.56,183218.0,31.7395,31.7904,31.6379,31.6379,183218.0
2016-05-25 14:00:00,43.56,43.77,43.55,43.71,217393.0,31.6379,31.7904,31.6306,31.7468,217393.0
2016-05-25 14:30:00,43.71,43.79,43.6,43.61,501356.0,31.7468,31.8049,31.6669,31.6742,501356.0
2016-05-25 15:00:00,43.61,43.84,43.51,43.84,631649.0,31.6742,31.8412,31.6015,31.8412,631649.0
2016-05-25 15:30:00,43.84,43.84,43.68,43.78,1115630.0,31.8412,31.8412,31.725,31.7976,1115630.0
2016-05-26 09:30:00,43.77,44.02,43.77,43.96,197392.0,31.7904,31.972,31.7904,31.9284,197392.0
2016-05-26 10:00:00,43.97,44.26,43.94,44.24,180571.0,31.9356,32.1463,31.9139,32.1317,180571.0
2016-05-26 10:30:00,44.25,44.3,44.1,44.18,185427.0,32.139,32.1753,32.0301,32.0882,185427.0
2016-05-26 11:00:00,44.17,44.34,44.15,44.3,150979.0,32.0809,32.2044,32.0664,32.1753,150979.0
2016-05-26 11:30:00,44.3,44.47,44.27,44.42,90924.0,32.1753,32.2988,32.1535,32.2625,90924.0
2016-05-26 12:00:00,44.41,44.41,44.28,44.3,82180.0,32.2552,32.2552,32.1608,32.1753,82180.0
2016-05-26 12:30:00,44.3,44.33,44.23,44.27,111154.0,32.1753,32.1971,32.1245,32.1535,111154.0
2016-05-26 13:00:00,44.26,44.35,44.21,44.3,100551.0,32.1463,32.2116,32.11,32.1753,100551.0
2016-05-26 13:30:00,44.3,44.33,44.25,44.31,68711.0,32.1753,32.1971,32.139,32.1826,68711.0
2016-05-26 14:00:00,44.31,44.37,44.22,44.23,134609.0,32.1826,32.2262,32.1172,32.1245,134609.0
2016-05-26 14:30:00,44.23,44.3,44.18,44.3,293249.0,32.1245,32.1753,32.0882,32.1753,293249.0
2016-05-26 15:00:00,44.29,44.37,44.27,44.3,116124.0,32.1681,32.2262,32.1535,32.1753,116124.0
2016-05-26 15:30:00,44.29,44.39,44.23,44.26,500284.0,32.1681,32.2407,32.1245,32.1463,500284.0
2016-05-27 09:30:00,44.3,44.54,44.29,44.46,339397.0,32.1753,32.3496,32.1681,32.2915,339397.0
2016-05-27 10:00:00,44.47,44.52,44.3,44.35,207525.0,32.2988,32.3351,32.1753,32.2116,207525.0
2016-05-27 10:30:00,44.35,44.51,44.35,44.5,131039.0,32.2116,32.3278,32.2116,32.3206,131039.0
2016-05-27 11:00:00,44.5,44.5,44.27,44.43,231227.0,32.3206,32.3206,32.1535,32.2697,231227.0
2016-05-27 11:30:00,44.44,44.56,44.43,44.51,76687.0,32.277,32.3642,32.2697,32.3278,76687.0
2016-05-27 12:00:00,44.51,44.55,44.47,44.47,71149.0,32.3278,32.3569,32.2988,32.2988,71149.0
2016-05-27 12:30:00,44.48,44.55,44.45,44.48,80858.0,32.3061,32.3569,32.2843,32.3061,80858.0
2016-05-27 13:00:00,44.48,44.58,44.47,44.52,57182.0,32.3061,32.3787,32.2988,32.3351,57182.0
2016-05-27 13:30:00,44.52,44.53,44.31,44.4,94236.0,32.3351,32.3424,32.1826,32.248,94236.0
2016-05-27 14:00:00,44.4,44.5,44.33,44.47,60415.0,32.248,32.3206,32.1971,32.2988,60415.0
2016-05-27 14:30:00,44.46,44.49,44.37,44.41,65958.0,32.2915,32.3133,32.2262,32.2552,65958.0
2016-05-27 15:00:00,44.41,44.49,44.37,44.48,85871.0,32.2552,32.3133,32.2262,32.3061,85871.0
2016-05-27 15:30:00,44.48,44.54,44.45,44.53,289143.0,32.3061,32.3496,32.2843,32.3424,289143.0
2016-05-31 09:30:00,44.51,44.7,44.39,44.67,151252.0,32.3278,32.4658,32.2407,32.4441,151252.0
2016-05-31 10:00:00,44.65,44.88,44.65,44.81,159891.0,32.4295,32.5966,32.4295,32.5457,159891.0
2016-05-31 10:30:00,44.81,44.9,44.58,44.58,238190.0,32.5457,32.6111,32.3787,32.3787,238190.0
2016-05-31 11:00:00,44.58,44.64,44.45,44.57,269524.0,32.3787,32.4223,32.2843,32.3714,269524.0
2016-05-31 11:30:00,44.57,44.57,44.46,44.52,207321.0,32.3714,32.3714,32.2915,32.3351,207321.0
2016-05-31 12:00:00,44.51,44.56,44.47,44.53,214997.0,32.3278,32.3642,32.2988,32.3424,214997.0
2016-05-31 12:30:00,44.53,44.54,44.49,44.52,99469.0,32.3424,32.3496,32.3133,32.3351,99469.0
2016-05-31 13:00:00,44.52,44.53,44.42,44.5,106670.0,32.3351,32.3424,32.2625,32.3206,106670.0
2016-05-31 13:30:00,44.5,44.52,44.39,44.44,108248.0,32.3206,32.3351,32.2407,32.277,108248.0
2016-05-31 14:00:00,44.43,44.44,44.31,44.41,164944.0,32.2697,32.277,32.1826,32.2552,164944.0
2016-05-31 14:30:00,44.43,44.51,44.41,44.41,123058.0,32.2697,32.3278,32.2552,32.2552,123058.0
2016-05-31 15:00:00,44.41,44.51,44.37,44.5,168896.0,32.2552,32.3278,32.2262,32.3206,168896.0
2016-05-31 15:30:00,44.5,44.79,44.49,44.75,1447026.0,32.3206,32.5312,32.3133,32.5022,1447026.0
2016-06-01 09:30:00,44.74,45.02,44.54,44.98,158813.0,32.4949,32.6983,32.3496,32.6692,158813.0
2016-06-01 10:00:00,44.97,45.06,44.93,45.03,279460.0,32.6619,32.7273,32.6329,32.7055,279460.0
2016-06-01 10:30:00,45.02,45.06,44.85,44.9,152767.0,32.6983,32.7273,32.5748,32.6111,152767.0
2016-06-01 11:00:00,44.91,45.06,44.83,44.95,130568.0,32.6184,32.7273,32.5603,32.6474,130568.0
2016-06-01 11:30:00,44.96,44.97,44.85,44.89,92193.0,32.6547,32.6619,32.5748,32.6038,92193.0
2016-06-01 12:00:00,44.89,44.98,44.89,44.96,88856.0,32.6038,32.6692,32.6038,32.6547,88856.0
2016-06-01 12:30:00,44.96,45.01,44.92,45.0,130204.0,32.6547,32.691,32.6256,32.6837,130204.0
2016-06-01 13:00:00,45.0,45.03,44.97,44.98,80748.0,32.6837,32.7055,32.6619,32.6692,80748.0
2016-06-01 13:30:00,44.97,45.03,44.89,45.01,109541.0,32.6619,32.7055,32.6038,32.691,109541.0
2016-06-01 14:00:00,45.01,45.07,44.96,44.99,259553.0,32.691,32.7346,32.6547,32.6765,259553.0
2016-06-01 14:30:00,44.99,45.01,44.9,45.0,126590.0,32.6765,32.691,32.6111,32.6837,126590.0
2016-06-01 15:00:00,45.0,45.09,44.97,45.09,143863.0,32.6837,32.7491,32.6619,32.7491,143863.0
2016-06-01 15:30:00,45.08,45.13,45.04,45.07,422035.0,32.7418,32.7782,32.7128,32.7346,422035.0
2016-06-02 09:30:00,44.9,45.13,44.74,44.77,126619.0,32.6111,32.7782,32.4949,32.5167,126619.0
2016-06-02 10:00:00,44.77,44.85,44.7,44.8,167635.0,32.5167,32.5748,32.4658,32.5385,167635.0
2016-06-02 10:30:00,44.8,44.87,44.7,44.72,205259.0,32.5385,32.5893,32.4658,32.4804,205259.0
2016-06-02 11:00:00,44.73,44.74,44.49,44.58,136363.0,32.4876,32.4949,32.3133,32.3787,136363.0
2016-06-02 11:30:00,44.58,44.74,44.57,44.72,72179.0,32.3787,32.4949,32.3714,32.4804,72179.0
2016-06-02 12:00:00,44.72,44.73,44.59,44.66,53170.0,32.4804,32.4876,32.386,32.4368,53170.0
2016-06-02 12:30:00,44.66,44.74,44.6,44.73,71334.0,32.4368,32.4949,32.3932,32.4876,71334.0
2016-06-02 13:00:00,44.74,44.76,44.67,44.75,56538.0,32.4949,32.5094,32.4441,32.5022,56538.0
2016-06-02 13:30:00,44.75,44.83,44.68,44.82,90833.0,32.5022,32.5603,32.4513,32.553,90833.0
2016-06-02 14:00:00,44.82,44.85,44.78,44.79,94133.0,32.553,32.5748,32.5239,32.5312,94133.0
2016-06-02 14:30:00,44.79,44.8,44.7,44.79,90841.0,32.5312,32.5385,32.4658,32.5312,90841.0
2016-06-02 15:00:00,44.79,44.86,44.75,44.86,102220.0,32.5312,32.5821,32.5022,32.5821,102220.0
2016-06-02 15:30:00,44.86,44.92,44.84,44.86,425059.0,32.5821,32.6256,32.5675,32.5821,425059.0
2016-06-03 09:30:00,45.16,45.65,45.03,45.55,293261.0,32.7999,33.1558,32.7055,33.0832,293261.0
2016-06-03 10:00:00,45.55,45.64,45.37,45.6,362417.0,33.0832,33.1486,32.9525,33.1195,362417.0
2016-06-03 10:30:00,45.6,45.63,45.43,45.61,203490.0,33.1195,33.1413,32.996,33.1268,203490.0
2016-06-03 11:00:00,45.6,45.67,45.49,45.55,231442.0,33.1195,33.1704,33.0396,33.0832,231442.0
2016-06-03 11:30:00,45.55,45.61,45.49,45.53,185227.0,33.0832,33.1268,33.0396,33.0687,185227.0
2016-06-03 12:00:00,45.52,45.53,45.38,45.42,177541.0,33.0614,33.0687,32.9597,32.9888,177541.0
2016-06-03 12:30:00,45.41,45.54,45.41,45.5,108463.0,32.9815,33.0759,32.9815,33.0469,108463.0
2016-06-03 13:00:00,45.51,45.54,45.48,45.52,120782.0,33.0542,33.0759,33.0324,33.0614,120782.0
2016-06-03 13:30:00,45.51,45.52,45.44,45.49,113013.0,33.0542,33.0614,33.0033,33.0396,113013.0
2016-06-03 14:00:00,45.48,45.58,45.47,45.55,107936.0,33.0324,33.105,33.0251,33.0832,107936.0
2016-06-03 14:30:00,45.55,45.63,45.47,45.48,123636.0,33.0832,33.1413,33.0251,33.0324,123636.0
2016-06-03 15:00:00,45.48,45.51,45.36,45.36,151091.0,33.0324,33.0542,32.9452,32.9452,151091.0
2016-06-03 15:30:00,45.37,45.39,45.33,45.36,350634.0,32.9525,32.967,32.9234,32.9452,350634.0
2016-06-06 09:30:00,45.42,45.6,45.25,45.54,175721.0,32.9888,33.1195,32.8653,33.0759,175721.0
2016-06-06 10:00:00,45.54,45.64,45.42,45.63,208021.0,33.0759,33.1486,32.9888,33.1413,208021.0
2016-06-06 10:30:00,45.63,45.67,45.56,45.61,159771.0,33.1413,33.1704,33.0905,33.1268,159771.0
2016-06-06 11:00:00,45.61,45.62,45.4,45.43,220706.0,33.1268,33.134,32.9743,32.996,220706.0
2016-06-06 11:30:00,45.43,45.51,45.39,45.44,145093.0,32.996,33.0542,32.967,33.0033,145093.0
2016-06-06 12:00:00,45.44,45.44,45.22,45.29,114786.0,33.0033,33.0033,32.8435,32.8944,114786.0
2016-06-06 12:30:00,45.29,45.33,45.18,45.21,138948.0,32.8944,32.9234,32.8145,32.8363,138948.0
2016-06-06 13:00:00,45.21,45.33,45.2,45.29,81809.0,32.8363,32.9234,32.829,32.8944,81809.0
2016-06-06 13:30:00,45.29,45.3,45.21,45.28,93761.0,32.8944,32.9016,32.8363,32.8871,93761.0
2016-06-06 14:00:00,45.28,45.38,45.24,45.37,107819.0,32.8871,32.9597,32.858,32.9525,107819.0
2016-06-06 14:30:00,45.36,45.4,45.32,45.38,91589.0,32.9452,32.9743,32.9162,32.9597,91589.0
2016-06-06 15:00:00,45.39,45.4,45.29,45.34,104239.0,32.967,32.9743,32.8944,32.9307,104239.0
2016-06-06 15:30:00,45.34,45.36,45.24,45.29,321837.0,32.9307,32.9452,32.858,32.8944,321837.0
2016-06-07 09:30:00,44.29,44.84,44.29,44.75,397702.0,32.4666,32.8698,32.4666,32.8038,397702.0
2016-06-07 10:00:00,44.76,44.8,44.63,44.7,184280.0,32.8111,32.8404,32.7158,32.7671,184280.0
2016-06-07 10:30:00,44.7,44.78,44.69,44.74,123290.0,32.7671,32.8258,32.7598,32.7965,123290.0
2016-06-07 11:00:00,44.73,44.79,44.7,44.73,151843.0,32.7891,32.8331,32.7671,32.7891,151843.0
2016-06-07 11:30:00,44.74,44.83,44.69,44.69,114350.0,32.7965,32.8624,32.7598,32.7598,114350.0
2016-06-07 12:00:00,44.7,44.72,44.64,44.66,99956.0,32.7671,32.7818,32.7232,32.7378,99956.0
2016-06-07 12:30:00,44.65,44.67,44.45,44.47,193403.0,32.7305,32.7451,32.5839,32.5985,193403.0
2016-06-07 13:00:00,44.48,44.5,44.32,44.42,270637.0,32.6059,32.6205,32.4886,32.5619,270637.0
2016-06-07 13:30:00,44.43,44.44,44.27,44.32,164324.0,32.5692,32.5765,32.4519,32.4886,164324.0
2016-06-07 14:00:00,44.32,44.32,44.25,44.26,126690.0,32.4886,32.4886,32.4373,32.4446,126690.0
2016-06-07 14:30:00,44.26,44.31,44.14,44.15,184753.0,32.4446,32.4812,32.3566,32.364,184753.0
2016-06-07 15:00:00,44.15,44.25,44.13,44.13,207041.0,32.364,32.4373,32.3493,32.3493,207041.0
2016-06-07 15:30:00,44.13,44.18,44.05,44.17,495180.0,32.3493,32.386,32.2907,32.3786,495180.0
2016-06-08 09:30:00,44.15,44.29,43.94,44.15,243132.0,32.364,32.4666,32.21,32.364,243132.0
2016-06-08 10:00:00,44.15,44.29,44.06,44.21,144775.0,32.364,32.4666,32.298,32.4079,144775.0
2016-06-08 10:30:00,44.21,44.27,44.17,44.19,125259.0,32.4079,32.4519,32.3786,32.3933,125259.0
2016-06-08 11:00:00,44.18,44.27,44.17,44.23,129417.0,32.386,32.4519,32.3786,32.4226,129417.0
2016-06-08 11:30:00,44.24,44.29,44.2,44.29,111667.0,32.4299,32.4666,32.4006,32.4666,111667.0
2016-06-08 12:00:00,44.28,44.34,44.27,44.31,101425.0,32.4593,32.5032,32.4519,32.4812,101425.0
2016-06-08 12:30:00,44.31,44.32,44.22,44.23,69842.0,32.4812,32.4886,32.4153,32.4226,69842.0
2016-06-08 13:00:00,44.23,44.24,44.19,44.21,174455.0,32.4226,32.4299,32.3933,32.4079,174455.0
2016-06-08 13:30:00,44.22,44.25,44.17,44.24,126841.0,32.4153,32.4373,32.3786,32.4299,126841.0
2016-06-08 14:00:00,44.24,44.36,44.24,44.35,116303.0,32.4299,32.5179,32.4299,32.5106,116303.0
2016-06-08 14:30:00,44.36,44.38,44.3,44.3,91845.0,32.5179,32.5326,32.4739,32.4739,91845.0
2016-06-08 15:00:00,44.3,44.32,44.23,44.25,133825.0,32.4739,32.4886,32.4226,32.4373,133825.0
2016-06-08 15:30:00,44.25,44.29,44.22,44.29,465037.0,32.4373,32.4666,32.4153,32.4666,465037.0
2016-06-09 09:30:00,44.28,44.56,44.28,44.47,236453.0,32.4593,32.6645,32.4593,32.5985,236453.0
2016-06-09 10:00:00,44.47,44.56,44.42,44.47,185517.0,32.5985,32.6645,32.5619,32.5985,185517.0
2016-06-09 10:30:00,44.46,44.58,44.46,44.48,124897.0,32.5912,32.6792,32.5912,32.6059,124897.0
2016-06-09 11:00:00,44.48,44.54,44.39,44.39,118313.0,32.6059,32.6498,32.5399,32.5399,118313.0
2016-06-09 11:30:00,44.4,44.45,44.33,44.39,89029.0,32.5472,32.5839,32.4959,32.5399,89029.0
2016-06-09 12:00:00,44.39,44.5,44.36,44.45,102257.0,32.5399,32.6205,32.5179,32.5839,102257.0
2016-06-09 12:30:00,44.45,44.5,44.43,44.49,104839.0,32.5839,32.6205,32.5692,32.6132,104839.0
2016-06-09 13:00:00,44.49,44.6,44.49,44.6,129957.0,32.6132,32.6938,32.6132,32.6938,129957.0
2016-06-09 13:30:00,44.59,44.6,44.47,44.53,80915.0,32.6865,32.6938,32.5985,32.6425,80915.0
2016-06-09 14:00:00,44.53,44.53,44.5,44.52,55785.0,32.6425,32.6425,32.6205,32.6352,55785.0
2016-06-09 14:30:00,44.52,44.58,44.51,44.57,65706.0,32.6352,32.6792,32.6279,32.6718,65706.0
2016-06-09 15:00:00,44.58,44.58,44.52,44.55,129067.0,32.6792,32.6792,32.6352,32.6572,129067.0
2016-06-09 15:30:00,44.55,44.74,44.54,44.62,503667.0,32.6572,32.7965,32.6498,32.7085,503667.0
2016-06-10 09:30:00,44.55,44.84,44.42,44.73,207717.0,32.6572,32.8698,32.5619,32.7891,207717.0
2016-06-10 10:00:00,44.74,44.79,44.53,44.63,154411.0,32.7965,32.8331,32.6425,32.7158,154411.0
2016-06-10 10:30:00,44.64,44.66,44.51,44.55,124193.0,32.7232,32.7378,32.6279,32.6572,124193.0
2016-06-10 11:00:00,44.56,44.58,44.35,44.39,153585.0,32.6645,32.6792,32.5106,32.5399,153585.0
2016-06-10 11:30:00,44.4,44.44,44.34,44.39,111786.0,32.5472,32.5765,32.5032,32.5399,111786.0
2016-06-10 12:00:00,44.4,44.42,44.28,44.28,143923.0,32.5472,32.5619,32.4593,32.4593,143923.0
2016-06-10 12:30:00,44.27,44.33,44.25,44.29,128846.0,32.4519,32.4959,32.4373,32.4666,128846.0
2016-06-10 13:00:00,44.28,44.4,44.28,44.38,97524.0,32.4593,32.5472,32.4593,32.5326,97524.0
2016-06-10 13:30:00,44.38,44.38,44.24,44.29,113417.0,32.5326,32.5326,32.4299,32.4666,113417.0
2016-06-10 14:00:00,44.29,44.33,44.19,44.31,220962.0,32.4666,32.4959,32.3933,32.4812,220962.0
2016-06-10 14:30:00,44.3,44.35,44.18,44.21,163136.0,32.4739,32.5106,32.386,32.4079,163136.0
2016-06-10 15:00:00,44.21,44.29,44.17,44.28,147337.0,32.4079,32.4666,32.3786,32.4593,147337.0
2016-06-10 15:30:00,44.29,44.47,44.27,44.36,462001.0,32.4666,32.5985,32.4519,32.5179,462001.0
2016-06-13 09:30:00,44.39,44.75,44.36,44.66,242235.0,32.5399,32.8038,32.5179,32.7378,242235.0
2016-06-13 10:00:00,44.66,44.67,44.53,44.65,142365.0,32.7378,32.7451,32.6425,32.7305,142365.0
2016-06-13 10:30:00,44.65,44.73,44.59,44.73,106453.0,32.7305,32.7891,32.6865,32.7891,106453.0
2016-06-13 11:00:00,44.72,44.72,44.57,44.63,94581.0,32.7818,32.7818,32.6718,32.7158,94581.0
2016-06-13 11:30:00,44.63,44.64,44.52,44.55,120827.0,32.7158,32.7232,32.6352,32.6572,120827.0
2016-06-13 12:00:00,44.55,44.67,44.5,44.67,140174.0,32.6572,32.7451,32.6205,32.7451,140174.0
2016-06-13 12:30:00,44.67,44.79,44.65,44.77,112376.0,32.7451,32.8331,32.7305,32.8184,112376.0
2016-06-13 13:00:00,44.76,44.76,44.6,44.64,83270.0,32.8111,32.8111,32.6938,32.7232,83270.0
2016-06-13 13:30:00,44.63,44.64,44.47,44.53,121038.0,32.7158,32.7232,32.5985,32.6425,121038.0
2016-06-13 14:00:00,44.53,44.61,44.51,44.58,148145.0,32.6425,32.7012,32.6279,32.6792,148145.0
2016-06-13 14:30:00,44.57,44.64,44.51,44.59,223856.0,32.6718,32.7232,32.6279,32.6865,223856.0
2016-06-13 15:00:00,44.59,44.6,44.48,44.54,151571.0,32.6865,32.6938,32.6059,32.6498,151571.0
2016-06-13 15:30:00,44.54,44.59,44.46,44.52,386651.0,32.6498,32.6865,32.5912,32.6352,386651.0
2016-06-14 09:30:00,44.57,44.63,44.26,44.34,184907.0,32.6718,32.7158,32.4446,32.5032,184907.0
2016-06-14 10:00:00,44.34,44.39,44.22,44.24,233423.0,32.5032,32.5399,32.4153,32.4299,233423.0
2016-06-14 10:30:00,44.24,44.25,44.12,44.15,384837.0,32.4299,32.4373,32.342,32.364,384837.0
2016-06-14 11:00:00,44.15,44.33,44.12,44.24,341808.0,32.364,32.4959,32.342,32.4299,341808.0
2016-06-14 11:30:00,44.25,44.36,44.22,44.32,107421.0,32.4373,32.5179,32.4153,32.4886,107421.0
2016-06-14 12:00:00,44.33,44.54,44.32,44.53,84574.0,32.4959,32.6498,32.4886,32.6425,84574.0
2016-06-14 12:30:00,44.53,44.54,44.44,44.46,71414.0,32.6425,32.6498,32.5765,32.5912,71414.0
2016-06-14 13:00:00,44.46,44.47,44.36,44.37,145165.0,32.5912,32.5985,32.5179,32.5252,145165.0
2016-06-14 13:30:00,44.36,44.4,44.33,44.39,64578.0,32.5179,32.5472,32.4959,32.5399,64578.0
2016-06-14 14:00:00,44.39,44.42,44.29,44.4,124101.0,32.5399,32.5619,32.4666,32.5472,124101.0
2016-06-14 14:30:00,44.39,44.41,44.25,44.25,109161.0,32.5399,32.5546,32.4373,32.4373,109161.0
2016-06-14 15:00:00,44.26,44.42,44.21,44.42,326678.0,32.4446,32.5619,32.4079,32.5619,326678.0
2016-06-14 15:30:00,44.42,44.5,44.33,44.48,414030.0,32.5619,32.6205,32.4959,32.6059,414030.0
2016-06-15 09:30:00,44.59,44.61,44.38,44.54,195362.0,32.6865,32.7012,32.5326,32.6498,195362.0
2016-06-15 10:00:00,44.54,44.56,44.43,44.46,100674.0,32.6498,32.6645,32.5692,32.5912,100674.0
2016-06-15 10:30:00,44.47,44.52,44.28,44.29,139092.0,32.5985,32.6352,32.4593,32.4666,139092.0
2016-06-15 11:00:00,44.29,44.32,44.18,44.32,116556.0,32.4666,32.4886,32.386,32.4886,116556.0
2016-06-15 11:30:00,44.31,44.35,44.23,44.27,130945.0,32.4812,32.5106,32.4226,32.4519,130945.0
2016-06-15 12:00:00,44.26,44.32,44.24,44.25,71995.0,32.4446,32.4886,32.4299,32.4373,71995.0
2016-06-15 12:30:00,44.25,44.31,44.24,44.3,78078.0,32.4373,32.4812,32.4299,32.4739,78078.0
2016-06-15 13:00:00,44.29,44.3,44.18,44.2,78895.0,32.4666,32.4739,32.386,32.4006,78895.0
2016-06-15 13:30:00,44.19,44.35,44.18,44.29,81427.0,32.3933,32.5106,32.386,32.4666,81427.0
2016-06-15 14:00:00,44.29,44.56,44.29,44.4,203683.0,32.4666,32.6645,32.4666,32.5472,203683.0
2016-06-15 14:30:00,44.39,44.5,44.36,44.38,117516.0,32.5399,32.6205,32.5179,32.5326,117516.0
2016-06-15 15:00:00,44.38,44.45,44.33,44.45,194796.0,32.5326,32.5839,32.4959,32.5839,194796.0
2016-06-15 15:30:00,44.45,44.47,44.23,44.32,695618.0,32.5839,32.5985,32.4226,32.4886,695618.0
2016-06-16 09:30:00,44.32,44.55,44.22,44.32,164901.0,32.4886,32.6572,32.4153,32.4886,164901.0
2016-06-16 10:00:00,44.33,44.45,44.3,44.37,108420.0,32.4959,32.5839,32.4739,32.5252,108420.0
2016-06-16 10:30:00,44.37,44.47,44.32,44.44,117556.0,32.5252,32.5985,32.4886,32.5765,117556.0
2016-06-16 11:00:00,44.45,44.6,44.44,44.58,102676.0,32.5839,32.6938,32.5765,32.6792,102676.0
2016-06-16 11:30:00,44.58,44.59,44.43,44.45,61859.0,32.6792,32.6865,32.5692,32.5839,61859.0
2016-06-16 12:00:00,44.45,44.58,44.42,44.54,81755.0,32.5839,32.6792,32.5619,32.6498,81755.0
2016-06-16 12:30:00,44.54,44.67,44.5,44.58,68149.0,32.6498,32.7451,32.6205,32.6792,68149.0
2016-06-16 13:00:00,44.59,44.63,44.44,44.48,72202.0,32.6865,32.7158,32.5765,32.6059,72202.0
2016-06-16 13:30:00,44.48,44.53,44.44,44.45,66964.0,32.6059,32.6425,32.5765,32.5839,66964.0
2016-06-16 14:00:00,44.45,44.63,44.44,44.61,78883.0,32.5839,32.7158,32.5765,32.7012,78883.0
2016-06-16 14:30:00,44.6,44.71,44.58,44.66,114208.0,32.6938,32.7745,32.6792,32.7378,114208.0
2016-06-16 15:00:00,44.66,44.66,44.48,44.51,141149.0,32.7378,32.7378,32.6059,32.6279,141149.0
2016-06-16 15:30:00,44.51,44.65,44.49,44.57,445354.0,32.6279,32.7305,32.6132,32.6718,445354.0
2016-06-17 09:30:00,44.48,44.75,44.36,44.58,629785.0,32.6059,32.8038,32.5179,32.6792,629785.0
2016-06-17 10:00:00,44.57,44.7,44.49,44.54,148586.0,32.6718,32.7671,32.6132,32.6498,148586.0
2016-06-17 10:30:00,44.52,44.52,44.24,44.27,142745.0,32.6352,32.6352,32.4299,32.4519,142745.0
2016-06-17 11:00:00,44.27,44.37,44.25,44.26,79484.0,32.4519,32.5252,32.4373,32.4446,79484.0
2016-06-17 11:30:00,44.25,44.47,44.14,44.47,123863.0,32.4373,32.5985,32.3566,32.5985,123863.0
2016-06-17 12:00:00,44.47,44.54,44.41,44.52,78154.0,32.5985,32.6498,32.5546,32.6352,78154.0
2016-06-17 12:30:00,44.52,44.53,44.43,44.48,66190.0,32.6352,32.6425,32.5692,32.6059,66190.0
2016-06-17 13:00:00,44.47,44.58,44.42,44.55,73399.0,32.5985,32.6792,32.5619,32.6572,73399.0
2016-06-17 13:30:00,44.55,44.57,44.48,44.5,87713.0,32.6572,32.6718,32.6059,32.6205,87713.0
2016-06-17 14:00:00,44.49,44.55,44.46,44.51,118480.0,32.6132,32.6572,32.5912,32.6279,118480.0
2016-06-17 14:30:00,44.52,44.65,44.5,44.63,172354.0,32.6352,32.7305,32.6205,32.7158,172354.0
2016-06-17 15:00:00,44.63,44.83,44.62,44.82,260987.0,32.7158,32.8624,32.7085,32.8551,260987.0
2016-06-17 15:30:00,44.81,44.82,44.63,44.8,663387.0,32.8478,32.8551,32.7158,32.8404,663387.0
2016-06-20 09:30:00,44.8,45.0,44.66,44.71,184092.0,32.8404,32.987,32.7378,32.7745,184092.0
2016-06-20 10:00:00,44.72,44.72,44.48,44.49,235035.0,32.7818,32.7818,32.6059,32.6132,235035.0
2016-06-20 10:30:00,44.48,44.49,44.19,44.24,274712.0,32.6059,32.6132,32.3933,32.4299,274712.0
2016-06-20 11:00:00,44.24,44.33,44.14,44.33,200923.0,32.4299,32.4959,32.3566,32.4959,200923.0
2016-06-20 11:30:00,44.33,44.53,44.31,44.47,152731.0,32.4959,32.6425,32.4812,32.5985,152731.0
2016-06-20 12:00:00,44.47,44.47,44.36,44.41,76258.0,32.5985,32.5985,32.5179,32.5546,76258.0
2016-06-20 12:30:00,44.4,44.48,44.4,44.48,66656.0,32.5472,32.6059,32.5472,32.6059,66656.0
2016-06-20 13:00:00,44.48,44.51,44.39,44.4,71195.0,32.6059,32.6279,32.5399,32.5472,71195.0
2016-06-20 13:30:00,44.41,44.52,44.39,44.51,83753.0,32.5546,32.6352,32.5399,32.6279,83753.0
2016-06-20 14:00:00,44.51,44.51,44.4,44.41,125422.0,32.6279,32.6279,32.5472,32.5546,125422.0
2016-06-20 14:30:00,44.41,44.49,44.39,44.47,210480.0,32.5546,32.6132,32.5399,32.5985,210480.0
2016-06-20 15:00:00,44.47,44.49,44.4,44.44,233840.0,32.5985,32.6132,32.5472,32.5765,233840.0
2016-06-20 15:30:00,44.44,44.49,44.3,44.39,569765.0,32.5765,32.6132,32.4739,32.5399,569765.0
2016-06-21 09:30:00,44.39,44.42,44.13,44.2,216288.0,32.5399,32.5619,32.3493,32.4006,216288.0
2016-06-21 10:00:00,44.2,44.46,44.19,44.41,151006.0,32.4006,32.5912,32.3933,32.5546,151006.0
2016-06-21 10:30:00,44.41,44.59,44.38,44.48,150045.0,32.5546,32.6865,32.5326,32.6059,150045.0
2016-06-21 11:00:00,44.48,44.61,44.46,44.59,73287.0,32.6059,32.7012,32.5912,32.6865,73287.0
2016-06-21 11:30:00,44.59,44.65,44.53,44.64,71331.0,32.6865,32.7305,32.6425,32.7232,71331.0
2016-06-21 12:00:00,44.63,44.65,44.58,44.64,79661.0,32.7158,32.7305,32.6792,32.7232,79661.0
2016-06-21 12:30:00,44.63,44.63,44.57,44.62,77875.0,32.7158,32.7158,32.6718,32.7085,77875.0
2016-06-21 13:00:00,44.62,44.62,44.54,44.59,76655.0,32.7085,32.7085,32.6498,32.6865,76655.0
2016-06-21 13:30:00,44.59,44.59,44.51,44.53,113070.0,32.6865,32.6865,32.6279,32.6425,113070.0
2016-06-21 14:00:00,44.53,44.56,44.49,44.52,121762.0,32.6425,32.6645,32.6132,32.6352,121762.0
2016-06-21 14:30:00,44.51,44.58,44.35,44.36,143949.0,32.6279,32.6792,32.5106,32.5179,143949.0
2016-06-21 15:00:00,44.36,44.42,44.32,44.38,153918.0,32.5179,32.5619,32.4886,32.5326,153918.0
2016-06-21 15:30:00,44.37,44.39,44.26,44.28,396794.0,32.5252,32.5399,32.4446,32.4593,396794.0
2016-06-22 09:30:00,44.34,44.41,44.09,44.14,116061.0,32.5032,32.5546,32.32,32.3566,116061.0
2016-06-22 10:00:00,44.14,44.34,44.06,44.33,101175.0,32.3566,32.5032,32.298,32.4959,101175.0
2016-06-22 10:30:00,44.33,44.34,44.22,44.27,129088.0,32.4959,32.5032,32.4153,32.4519,129088.0
2016-06-22 11:00:00,44.27,44.28,44.15,44.23,103878.0,32.4519,32.4593,32.364,32.4226,103878.0
2016-06-22 11:30:00,44.23,44.3,44.14,44.29,126292.0,32.4226,32.4739,32.3566,32.4666,126292.0
2016-06-22 12:00:00,44.3,44.33,44.24,44.27,72679.0,32.4739,32.4959,32.4299,32.4519,72679.0
2016-06-22 12:30:00,44.27,44.3,44.25,44.26,44474.0,32.4519,32.4739,32.4373,32.4446,44474.0
2016-06-22 13:00:00,44.27,44.3,44.19,44.25,90245.0,32.4519,32.4739,32.3933,32.4373,90245.0
2016-06-22 13:30:00,44.26,44.29,44.24,44.26,64996.0,32.4446,32.4666,32.4299,32.4446,64996.0
2016-06-22 14:00:00,44.25,44.28,44.18,44.26,74684.0,32.4373,32.4593,32.386,32.4446,74684.0
2016-06-22 14:30:00,44.27,44.28,44.24,44.25,82832.0,32.4519,32.4593,32.4299,32.4373,82832.0
2016-06-22 15:00:00,44.25,44.28,44.09,44.09,114118.0,32.4373,32.4593,32.32,32.32,114118.0
2016-06-22 15:30:00,44.09,44.14,44.04,44.11,364977.0,32.32,32.3566,32.2833,32.3346,364977.0
2016-06-23 09:30:00,44.1,44.13,43.93,43.98,234683.0,32.3273,32.3493,32.2027,32.2393,234683.0
2016-06-23 10:00:00,43.98,44.03,43.83,43.88,186847.0,32.2393,32.276,32.1294,32.166,186847.0
2016-06-23 10:30:00,43.89,43.97,43.86,43.91,186150.0,32.1734,32.232,32.1514,32.188,186150.0
2016-06-23 11:00:00,43.91,44.06,43.9,44.06,188293.0,32.188,32.298,32.1807,32.298,188293.0
2016-06-23 11:30:00,44.06,44.07,43.94,43.97,106911.0,32.298,32.3053,32.21,32.232,106911.0
2016-06-23 12:00:00,43.97,44.01,43.93,43.98,102941.0,32.232,32.2613,32.2027,32.2393,102941.0
2016-06-23 12:30:00,43.98,43.99,43.84,43.84,105374.0,32.2393,32.2467,32.1367,32.1367,105374.0
2016-06-23 13:00:00,43.85,43.9,43.84,43.85,78593.0,32.144,32.1807,32.1367,32.144,78593.0
2016-06-23 13:30:00,43.85,43.87,43.82,43.87,191712.0,32.144,32.1587,32.1221,32.1587,191712.0
2016-06-23 14:00:00,43.87,44.0,43.85,43.95,147019.0,32.1587,32.254,32.144,32.2173,147019.0
2016-06-23 14:30:00,43.95,44.1,43.94,44.05,167482.0,32.2173,32.3273,32.21,32.2907,167482.0
2016-06-23 15:00:00,44.05,44.16,44.05,44.16,178741.0,32.2907,32.3713,32.2907,32.3713,178741.0
2016-06-23 15:30:00,44.16,44.31,44.14,44.3,536959.0,32.3713,32.4812,32.3566,32.4739,536959.0
2016-06-24 09:30:00,43.76,44.44,43.76,44.41,267567.0,32.0781,32.5765,32.0781,32.5546,267567.0
2016-06-24 10:00:00,44.39,44.66,44.33,44.5,146458.0,32.5399,32.7378,32.4959,32.6205,146458.0
2016-06-24 10:30:00,44.51,44.59,44.38,44.49,87550.0,32.6279,32.6865,32.5326,32.6132,87550.0
2016-06-24 11:00:00,44.49,44.51,44.3,44.39,117019.0,32.6132,32.6279,32.4739,32.5399,117019.0
2016-06-24 11:30:00,44.39,44.57,44.36,44.56,79328.0,32.5399,32.6718,32.5179,32.6645,79328.0
2016-06-24 12:00:00,44.57,44.59,44.45,44.54,106492.0,32.6718,32.6865,32.5839,32.6498,106492.0
2016-06-24 12:30:00,44.54,44.56,44.36,44.43,84864.0,32.6498,32.6645,32.5179,32.5692,84864.0
2016-06-24 13:00:00,44.44,44.53,44.38,44.51,130063.0,32.5765,32.6425,32.5326,32.6279,130063.0
2016-06-24 13:30:00,44.51,44.61,44.46,44.5,105236.0,32.6279,32.7012,32.5912,32.6205,105236.0
2016-06-24 14:00:00,44.51,44.58,44.28,44.3,172757.0,32.6279,32.6792,32.4593,32.4739,172757.0
2016-06-24 14:30:00,44.29,44.3,44.14,44.23,313043.0,32.4666,32.4739,32.3566,32.4226,313043.0
2016-06-24 15:00:00,44.22,44.27,43.8,43.95,352959.0,32.4153,32.4519,32.1074,32.2173,352959.0
2016-06-24 15:30:00,43.95,44.24,43.92,44.1,1062582.0,32.2173,32.4299,32.1954,32.3273,1062582.0
2016-06-27 09:30:00,44.12,44.25,44.04,44.13,419982.0,32.342,32.4373,32.2833,32.3493,419982.0
2016-06-27 10:00:00,44.13,44.23,44.07,44.17,259212.0,32.3493,32.4226,32.3053,32.3786,259212.0
2016-06-27 10:30:00,44.17,44.31,44.1,44.14,278802.0,32.3786,32.4812,32.3273,32.3566,278802.0
2016-06-27 11:00:00,44.13,44.37,44.11,44.37,257239.0,32.3493,32.5252,32.3346,32.5252,257239.0
2016-06-27 11:30:00,44.36,44.53,44.32,44.51,267536.0,32.5179,32.6425,32.4886,32.6279,267536.0
2016-06-27 12:00:00,44.51,44.66,44.45,44.57,155759.0,32.6279,32.7378,32.5839,32.6718,155759.0
2016-06-27 12:30:00,44.57,44.59,44.36,44.45,110825.0,32.6718,32.6865,32.5179,32.5839,110825.0
2016-06-27 13:00:00,44.45,44.55,44.43,44.52,143229.0,32.5839,32.6572,32.5692,32.6352,143229.0
2016-06-27 13:30:00,44.52,44.53,44.3,44.52,177255.0,32.6352,32.6425,32.4739,32.6352,177255.0
2016-06-27 14:00:00,44.52,44.58,44.41,44.56,133302.0,32.6352,32.6792,32.5546,32.6645,133302.0
2016-06-27 14:30:00,44.57,44.67,44.5,44.58,163503.0,32.6718,32.7451,32.6205,32.6792,163503.0
2016-06-27 15:00:00,44.58,44.66,44.41,44.51,234020.0,32.6792,32.7378,32.5546,32.6279,234020.0
2016-06-27 15:30:00,44.51,44.58,44.4,44.43,819169.0,32.6279,32.6792,32.5472,32.5692,819169.0
2016-06-28 09:30:00,44.54,44.62,44.07,44.23,267255.0,32.6498,32.7085,32.3053,32.4226,267255.0
2016-06-28 10:00:00,44.24,44.25,43.95,43.99,224158.0,32.4299,32.4373,32.2173,32.2467,224158.0
2016-06-28 10:30:00,43.98,44.1,43.97,44.0,312041.0,32.2393,32.3273,32.232,32.254,312041.0
2016-06-28 11:00:00,43.99,44.01,43.87,43.94,122313.0,32.2467,32.2613,32.1587,32.21,122313.0
2016-06-28 11:30:00,43.94,44.02,43.92,44.01,225208.0,32.21,32.2687,32.1954,32.2613,225208.0
2016-06-28 12:00:00,43.99,44.06,43.97,44.04,349342.0,32.2467,32.298,32.232,32.2833,349342.0
2016-06-28 12:30:00,44.04,44.19,44.01,44.19,197564.0,32.2833,32.3933,32.2613,32.3933,197564.0
2016-06-28 13:00:00,44.19,44.24,44.07,44.11,90573.0,32.3933,32.4299,32.3053,32.3346,90573.0
2016-06-28 13:30:00,44.1,44.18,44.03,44.14,143793.0,32.3273,32.386,32.276,32.3566,143793.0
2016-06-28 14:00:00,44.14,44.3,44.11,44.3,132870.0,32.3566,32.4739,32.3346,32.4739,132870.0
2016-06-28 14:30:00,44.3,44.45,44.29,44.43,209806.0,32.4739,32.5839,32.4666,32.5692,209806.0
2016-06-28 15:00:00,44.43,44.44,44.28,44.33,199401.0,32.5692,32.5765,32.4593,32.4959,199401.0
2016-06-28 15:30:00,44.33,44.57,44.28,44.53,773388.0,32.4959,32.6718,32.4593,32.6425,773388.0
2016-06-29 09:30:00,44.72,45.07,44.57,44.8,231231.0,32.7818,33.0384,32.6718,32.8404,231231.0
2016-06-29 10:00:00,44.79,44.89,44.55,44.86,299816.0,32.8331,32.9064,32.6572,32.8844,299816.0
2016-06-29 10:30:00,44.87,45.01,44.86,44.97,272615.0,32.8918,32.9944,32.8844,32.9651,272615.0
2016-06-29 11:00:00,44.97,45.0,44.88,44.98,224959.0,32.9651,32.987,32.8991,32.9724,224959.0
2016-06-29 11:30:00,44.99,45.01,44.88,44.95,187618.0,32.9797,32.9944,32.8991,32.9504,187618.0
2016-06-29 12:00:00,44.94,45.07,44.92,45.05,126004.0,32.9431,33.0384,32.9284,33.0237,126004.0
2016-06-29 12:30:00,45.05,45.06,44.95,44.97,127273.0,33.0237,33.031,32.9504,32.9651,127273.0
2016-06-29 13:00:00,44.97,45.08,44.96,45.06,107989.0,32.9651,33.0457,32.9577,33.031,107989.0
2016-06-29 13:30:00,45.05,45.11,45.02,45.1,155645.0,33.0237,33.0677,33.0017,33.0604,155645.0
2016-06-29 14:00:00,45.1,45.18,45.07,45.14,160536.0,33.0604,33.119,33.0384,33.0897,160536.0
2016-06-29 14:30:00,45.14,45.25,45.14,45.24,290626.0,33.0897,33.1703,33.0897,33.163,290626.0
2016-06-29 15:00:00,45.24,45.29,45.18,45.24,325120.0,33.163,33.1996,33.119,33.163,325120.0
2016-06-29 15:30:00,45.24,45.32,45.2,45.3,698405.0,33.163,33.2216,33.1337,33.207,698405.0
2016-06-30 09:30:00,45.43,45.53,45.24,45.35,243438.0,33.3023,33.3756,33.163,33.2436,243438.0
2016-06-30 10:00:00,45.35,45.45,45.32,45.41,154187.0,33.2436,33.3169,33.2216,33.2876,154187.0
2016-06-30 10:30:00,45.41,45.68,45.41,45.54,178802.0,33.2876,33.4855,33.2876,33.3829,178802.0
2016-06-30 11:00:00,45.52,45.59,45.48,45.57,184682.0,33.3682,33.4195,33.3389,33.4049,184682.0
2016-06-30 11:30:00,45.58,45.7,45.57,45.67,133689.0,33.4122,33.5002,33.4049,33.4782,133689.0
2016-06-30 12:00:00,45.68,45.98,45.65,45.96,158483.0,33.4855,33.7054,33.4635,33.6908,158483.0
2016-06-30 12:30:00,45.96,45.99,45.87,45.99,162376.0,33.6908,33.7128,33.6248,33.7128,162376.0
2016-06-30 13:00:00,45.99,46.05,45.96,45.98,169773.0,33.7128,33.7567,33.6908,33.7054,169773.0
2016-06-30 13:30:00,45.98,46.05,45.95,46.05,229611.0,33.7054,33.7567,33.6834,33.7567,229611.0
2016-06-30 14:00:00,46.05,46.17,45.99,46.08,118030.0,33.7567,33.8447,33.7128,33.7787,118030.0
2016-06-30 14:30:00,46.09,46.22,46.07,46.21,160857.0,33.7861,33.8814,33.7714,33.874,160857.0
2016-06-30 15:00:00,46.21,46.32,46.17,46.32,355384.0,33.874,33.9547,33.8447,33.9547,355384.0
2016-06-30 15:30:00,46.31,46.61,46.3,46.6,1110018.0,33.9473,34.1673,33.94,34.1599,1110018.0
2016-07-01 09:30:00,46.81,46.81,46.49,46.69,173612.0,34.3139,34.3139,34.0793,34.2259,173612.0
2016-07-01 10:00:00,46.7,46.74,46.39,46.47,386371.0,34.2332,34.2625,34.006,34.0646,386371.0
2016-07-01 10:30:00,46.48,46.49,46.17,46.2,181563.0,34.072,34.0793,33.8447,33.8667,181563.0
2016-07-01 11:00:00,46.19,46.32,46.16,46.32,181299.0,33.8594,33.9547,33.8374,33.9547,181299.0
2016-07-01 11:30:00,46.32,46.35,46.14,46.25,121808.0,33.9547,33.9767,33.8227,33.9034,121808.0
2016-07-01 12:00:00,46.25,46.26,46.14,46.24,74037.0,33.9034,33.9107,33.8227,33.896,74037.0
2016-07-01 12:30:00,46.23,46.27,46.19,46.25,142260.0,33.8887,33.918,33.8594,33.9034,142260.0
2016-07-01 13:00:00,46.25,46.3,46.24,46.24,81245.0,33.9034,33.94,33.896,33.896,81245.0
2016-07-01 13:30:00,46.25,46.3,46.23,46.25,147432.0,33.9034,33.94,33.8887,33.9034,147432.0
2016-07-01 14:00:00,46.26,46.32,46.24,46.28,99431.0,33.9107,33.9547,33.896,33.9253,99431.0
2016-07-01 14:30:00,46.27,46.35,46.24,46.34,86453.0,33.918,33.9767,33.896,33.9693,86453.0
2016-07-01 15:00:00,46.35,46.44,46.32,46.4,94714.0,33.9767,34.0426,33.9547,34.0133,94714.0
2016-07-01 15:30:00,46.41,46.53,46.34,46.48,449945.0,34.0206,34.1086,33.9693,34.072,449945.0
2016-07-05 09:30:00,46.47,46.57,46.22,46.27,307665.0,34.0646,34.1379,33.8814,33.918,307665.0
2016-07-05 10:00:00,46.29,46.55,46.26,46.48,340393.0,33.9327,34.1233,33.9107,34.072,340393.0
2016-07-05 10:30:00,46.48,46.63,46.42,46.58,205622.0,34.072,34.1819,34.028,34.1453,205622.0
2016-07-05 11:00:00,46.58,46.62,46.53,46.54,119125.0,34.1453,34.1746,34.1086,34.1159,119125.0
2016-07-05 11:30:00,46.54,46.6,46.4,46.44,141301.0,34.1159,34.1599,34.0133,34.0426,141301.0
2016-07-05 12:00:00,46.43,46.49,46.38,46.47,106223.0,34.0353,34.0793,33.9987,34.0646,106223.0
2016-07-05 12:30:00,46.48,46.5,46.39,46.5,89499.0,34.072,34.0866,34.006,34.0866,89499.0
2016-07-05 13:00:00,46.49,46.55,46.41,46.51,111699.0,34.0793,34.1233,34.0206,34.0939,111699.0
2016-07-05 13:30:00,46.52,46.52,46.43,46.43,93871.0,34.1013,34.1013,34.0353,34.0353,93871.0
2016-07-05 14:00:00,46.42,46.63,46.41,46.58,267187.0,34.028,34.1819,34.0206,34.1453,267187.0
2016-07-05 14:30:00,46.58,46.63,46.53,46.57,166642.0,34.1453,34.1819,34.1086,34.1379,166642.0
2016-07-05 15:00:00,46.57,46.61,46.55,46.59,156633.0,34.1379,34.1673,34.1233,34.1526,156633.0
2016-07-05 15:30:00,46.59,46.73,46.57,46.67,606485.0,34.1526,34.2552,34.1379,34.2112,606485.0
2016-07-06 09:30:00,46.58,46.73,46.28,46.35,126481.0,34.1453,34.2552,33.9253,33.9767,126481.0
2016-07-06 10:00:00,46.37,46.51,46.28,46.29,124151.0,33.9913,34.0939,33.9253,33.9327,124151.0
2016-07-06 10:30:00,46.29,46.48,46.28,46.48,105775.0,33.9327,34.072,33.9253,34.072,105775.0
2016-07-06 11:00:00,46.48,46.61,46.39,46.6,291552.0,34.072,34.1673,34.006,34.1599,291552.0
2016-07-06 11:30:00,46.61,46.76,46.58,46.72,166234.0,34.1673,34.2772,34.1453,34.2479,166234.0
2016-07-06 12:00:00,46.72,46.72,46.61,46.67,97172.0,34.2479,34.2479,34.1673,34.2112,97172.0
2016-07-06 12:30:00,46.67,46.68,46.58,46.65,103109.0,34.2112,34.2186,34.1453,34.1966,103109.0
2016-07-06 13:00:00,46.66,46.67,46.55,46.55,181909.0,34.2039,34.2112,34.1233,34.1233,181909.0
2016-07-06 13:30:00,46.56,46.61,46.53,46.53,143519.0,34.1306,34.1673,34.1086,34.1086,143519.0
2016-07-06 14:00:00,46.54,46.71,46.53,46.71,142480.0,34.1159,34.2406,34.1086,34.2406,142480.0
2016-07-06 14:30:00,46.72,46.79,46.68,46.71,115005.0,34.2479,34.2992,34.2186,34.2406,115005.0
2016-07-06 15:00:00,46.71,46.72,46.58,46.61,132551.0,34.2406,34.2479,34.1453,34.1673,132551.0
2016-07-06 15:30:00,46.62,46.79,46.58,46.75,382426.0,34.1746,34.2992,34.1453,34.2699,382426.0
2016-07-07 09:30:00,46.52,46.6,46.11,46.14,194375.0,34.1013,34.1599,33.8007,33.8227,194375.0
2016-07-07 10:00:00,46.12,46.16,45.92,46.04,174867.0,33.8081,33.8374,33.6614,33.7494,174867.0
2016-07-07 10:30:00,46.04,46.06,45.83,45.91,164923.0,33.7494,33.7641,33.5955,33.6541,164923.0
2016-07-07 11:00:00,45.9,46.07,45.82,45.85,205816.0,33.6468,33.7714,33.5881,33.6101,205816.0
2016-07-07 11:30:00,45.84,45.92,45.76,45.8,161906.0,33.6028,33.6614,33.5442,33.5735,161906.0
2016-07-07 12:00:00,45.81,45.83,45.75,45.78,67241.0,33.5808,33.5955,33.5368,33.5588,67241.0
2016-07-07 12:30:00,45.78,45.83,45.66,45.66,71581.0,33.5588,33.5955,33.4709,33.4709,71581.0
2016-07-07 13:00:00,45.67,45.75,45.65,45.65,82114.0,33.4782,33.5368,33.4635,33.4635,82114.0
2016-07-07 13:30:00,45.65,45.7,45.6,45.66,161426.0,33.4635,33.5002,33.4269,33.4709,161426.0
2016-07-07 14:00:00,45.65,45.71,45.56,45.58,106684.0,33.4635,33.5075,33.3976,33.4122,106684.0
2016-07-07 14:30:00,45.58,45.61,45.45,45.48,119230.0,33.4122,33.4342,33.3169,33.3389,119230.0
2016-07-07 15:00:00,45.48,45.53,45.43,45.5,135601.0,33.3389,33.3756,33.3023,33.3536,135601.0
2016-07-07 15:30:00,45.51,45.58,45.49,45.55,339949.0,33.3609,33.4122,33.3462,33.3902,339949.0
2016-07-08 09:30:00,45.47,45.58,45.05,45.36,208418.0,33.3316,33.4122,33.0237,33.2509,208418.0
2016-07-08 10:00:00,45.37,45.78,45.32,45.55,221724.0,33.2583,33.5588,33.2216,33.3902,221724.0
2016-07-08 10:30:00,45.56,45.68,45.5,45.67,164198.0,33.3976,33.4855,33.3536,33.4782,164198.0
2016-07-08 11:00:00,45.66,45.78,45.58,45.62,128584.0,33.4709,33.5588,33.4122,33.4415,128584.0
2016-07-08 11:30:00,45.63,45.64,45.56,45.63,110266.0,33.4489,33.4562,33.3976,33.4489,110266.0
2016-07-08 12:00:00,45.62,45.76,45.6,45.69,135790.0,33.4415,33.5442,33.4269,33.4928,135790.0
2016-07-08 12:30:00,45.69,45.77,45.65,45.75,99957.0,33.4928,33.5515,33.4635,33.5368,99957.0
2016-07-08 13:00:00,45.76,45.82,45.75,45.81,81256.0,33.5442,33.5881,33.5368,33.5808,81256.0
2016-07-08 13:30:00,45.81,45.84,45.79,45.83,81996.0,33.5808,33.6028,33.5662,33.5955,81996.0
2016-07-08 14:00:00,45.84,45.98,45.81,45.98,143173.0,33.6028,33.7054,33.5808,33.7054,143173.0
2016-07-08 14:30:00,45.97,46.05,45.95,46.0,138808.0,33.6981,33.7567,33.6834,33.7201,138808.0
2016-07-08 15:00:00,46.0,46.07,45.98,46.02,186510.0,33.7201,33.7714,33.7054,33.7348,186510.0
2016-07-08 15:30:00,46.02,46.15,45.98,46.12,535325.0,33.7348,33.8301,33.7054,33.8081,535325.0
2016-07-11 09:30:00,45.94,45.94,45.41,45.66,238964.0,33.6761,33.6761,33.2876,33.4709,238964.0
2016-07-11 10:00:00,45.66,45.85,45.56,45.81,187296.0,33.4709,33.6101,33.3976,33.5808,187296.0
2016-07-11 10:30:00,45.82,45.92,45.72,45.89,180636.0,33.5881,33.6614,33.5148,33.6395,180636.0
2016-07-11 11:00:00,45.89,45.99,45.84,45.94,67314.0,33.6395,33.7128,33.6028,33.6761,67314.0
2016-07-11 11:30:00,45.93,45.99,45.88,45.97,139555.0,33.6688,33.7128,33.6321,33.6981,139555.0
2016-07-11 12:00:00,45.97,45.98,45.88,45.89,71381.0,33.6981,33.7054,33.6321,33.6395,71381.0
2016-07-11 12:30:00,45.89,45.97,45.86,45.96,81005.0,33.6395,33.6981,33.6175,33.6908,81005.0
2016-07-11 13:00:00,45.96,45.98,45.87,45.88,147074.0,33.6908,33.7054,33.6248,33.6321,147074.0
2016-07-11 13:30:00,45.88,45.97,45.87,45.92,102659.0,33.6321,33.6981,33.6248,33.6614,102659.0
2016-07-11 14:00:00,45.93,45.98,45.88,45.9,103892.0,33.6688,33.7054,33.6321,33.6468,103892.0
2016-07-11 14:30:00,45.91,45.95,45.85,45.86,80894.0,33.6541,33.6834,33.6101,33.6175,80894.0
2016-07-11 15:00:00,45.87,45.95,45.86,45.91,97050.0,33.6248,33.6834,33.6175,33.6541,97050.0
2016-07-11 15:30:00,45.91,45.97,45.89,45.94,241669.0,33.6541,33.6981,33.6395,33.6761,241669.0
2016-07-12 09:30:00,45.71,45.93,45.27,45.29,315514.0,33.5075,33.6688,33.185,33.1996,315514.0
2016-07-12 10:00:00,45.3,45.7,45.29,45.68,257571.0,33.207,33.5002,33.1996,33.4855,257571.0
2016-07-12 10:30:00,45.69,45.7,45.57,45.63,123367.0,33.4928,33.5002,33.4049,33.4489,123367.0
2016-07-12 11:00:00,45.64,45.65,45.56,45.62,96298.0,33.4562,33.4635,33.3976,33.4415,96298.0
2016-07-12 11:30:00,45.61,45.62,45.46,45.49,132532.0,33.4342,33.4415,33.3242,33.3462,132532.0
2016-07-12 12:00:00,45.5,45.57,45.49,45.55,55235.0,33.3536,33.4049,33.3462,33.3902,55235.0
2016-07-12 12:30:00,45.56,45.63,45.53,45.6,58300.0,33.3976,33.4489,33.3756,33.4269,58300.0
2016-07-12 13:00:00,45.61,45.63,45.55,45.59,55128.0,33.4342,33.4489,33.3902,33.4195,55128.0
2016-07-12 13:30:00,45.59,45.6,45.52,45.52,98692.0,33.4195,33.4269,33.3682,33.3682,98692.0
2016-07-12 14:00:00,45.53,45.64,45.49,45.59,86355.0,33.3756,33.4562,33.3462,33.4195,86355.0
2016-07-12 14:30:00,45.59,45.65,45.58,45.59,96597.0,33.4195,33.4635,33.4122,33.4195,96597.0
2016-07-12 15:00:00,45.58,45.62,45.55,45.59,230712.0,33.4122,33.4415,33.3902,33.4195,230712.0
2016-07-12 15:30:00,45.58,45.59,45.37,45.43,423963.0,33.4122,33.4195,33.2583,33.3023,423963.0
2016-07-13 09:30:00,45.82,46.0,45.67,45.67,326536.0,33.5881,33.7201,33.4782,33.4782,326536.0
2016-07-13 10:00:00,45.66,45.76,45.64,45.65,220757.0,33.4709,33.5442,33.4562,33.4635,220757.0
2016-07-13 10:30:00,45.66,45.7,45.56,45.56,212269.0,33.4709,33.5002,33.3976,33.3976,212269.0
2016-07-13 11:00:00,45.57,45.86,45.55,45.74,137486.0,33.4049,33.6175,33.3902,33.5295,137486.0
2016-07-13 11:30:00,45.75,45.76,45.65,45.69,81145.0,33.5368,33.5442,33.4635,33.4928,81145.0
2016-07-13 12:00:00,45.69,45.76,45.67,45.76,71031.0,33.4928,33.5442,33.4782,33.5442,71031.0
2016-07-13 12:30:00,45.77,45.83,45.75,45.78,65783.0,33.5515,33.5955,33.5368,33.5588,65783.0
2016-07-13 13:00:00,45.78,45.87,45.77,45.81,72606.0,33.5588,33.6248,33.5515,33.5808,72606.0
2016-07-13 13:30:00,45.8,45.81,45.74,45.77,93151.0,33.5735,33.5808,33.5295,33.5515,93151.0
2016-07-13 14:00:00,45.76,45.77,45.7,45.73,107581.0,33.5442,33.5515,33.5002,33.5222,107581.0
2016-07-13 14:30:00,45.72,45.78,45.69,45.75,107552.0,33.5148,33.5588,33.4928,33.5368,107552.0
2016-07-13 15:00:00,45.74,45.94,45.74,45.87,336004.0,33.5295,33.6761,33.5295,33.6248,336004.0
2016-07-13 15:30:00,45.87,45.97,45.86,45.95,343430.0,33.6248,33.6981,33.6175,33.6834,343430.0
2016-07-14 09:30:00,45.74,45.95,45.6,45.82,198047.0,33.5295,33.6834,33.4269,33.5881,198047.0
2016-07-14 10:00:00,45.83,45.84,45.69,45.69,186521.0,33.5955,33.6028,33.4928,33.4928,186521.0
2016-07-14 10:30:00,45.7,45.74,45.6,45.62,85141.0,33.5002,33.5295,33.4269,33.4415,85141.0
2016-07-14 11:00:00,45.62,45.8,45.59,45.73,81994.0,33.4415,33.5735,33.4195,33.5222,81994.0
2016-07-14 11:30:00,45.74,45.74,45.59,45.6,82485.0,33.5295,33.5295,33.4195,33.4269,82485.0
2016-07-14 12:00:00,45.59,45.59,45.46,45.5,390956.0,33.4195,33.4195,33.3242,33.3536,390956.0
2016-07-14 12:30:00,45.5,45.54,45.48,45.51,139046.0,33.3536,33.3829,33.3389,33.3609,139046.0
2016-07-14 13:00:00,45.51,45.52,45.4,45.47,81928.0,33.3609,33.3682,33.2803,33.3316,81928.0
2016-07-14 13:30:00,45.47,45.52,45.45,45.5,83202.0,33.3316,33.3682,33.3169,33.3536,83202.0
2016-07-14 14:00:00,45.51,45.64,45.5,45.64,78407.0,33.3609,33.4562,33.3536,33.4562,78407.0
2016-07-14 14:30:00,45.64,45.67,45.6,45.65,102015.0,33.4562,33.4782,33.4269,33.4635,102015.0
2016-07-14 15:00:00,45.65,45.72,45.62,45.71,151651.0,33.4635,33.5148,33.4415,33.5075,151651.0
2016-07-14 15:30:00,45.71,45.75,45.69,45.71,511742.0,33.5075,33.5368,33.4928,33.5075,511742.0
2016-07-15 09:30:00,45.77,46.08,45.72,45.72,276894.0,33.5515,33.7787,33.5148,33.5148,276894.0
2016-07-15 10:00:00,45.73,45.94,45.73,45.94,89115.0,33.5222,33.6761,33.5222,33.6761,89115.0
2016-07-15 10:30:00,45.94,45.99,45.91,45.94,81193.0,33.6761,33.7128,33.6541,33.6761,81193.0
2016-07-15 11:00:00,45.93,45.97,45.83,45.85,101857.0,33.6688,33.6981,33.5955,33.6101,101857.0
2016-07-15 11:30:00,45.85,45.86,45.7,45.72,133665.0,33.6101,33.6175,33.5002,33.5148,133665.0
2016-07-15 12:00:00,45.71,45.81,45.69,45.74,73247.0,33.5075,33.5808,33.4928,33.5295,73247.0
2016-07-15 12:30:00,45.74,45.79,45.69,45.77,45271.0,33.5295,33.5662,33.4928,33.5515,45271.0
2016-07-15 13:00:00,45.77,45.79,45.73,45.73,73874.0,33.5515,33.5662,33.5222,33.5222,73874.0
2016-07-15 13:30:00,45.73,45.77,45.69,45.75,123033.0,33.5222,33.5515,33.4928,33.5368,123033.0
2016-07-15 14:00:00,45.75,45.79,45.74,45.77,86490.0,33.5368,33.5662,33.5295,33.5515,86490.0
2016-07-15 14:30:00,45.77,45.89,45.76,45.88,197987.0,33.5515,33.6395,33.5442,33.6321,197987.0
2016-07-15 15:00:00,45.89,45.93,45.88,45.91,112424.0,33.6395,33.6688,33.6321,33.6541,112424.0
2016-07-15 15:30:00,45.9,45.95,45.83,45.86,218040.0,33.6468,33.6834,33.5955,33.6175,218040.0
2016-07-18 09:30:00,45.97,46.1,45.75,45.94,120679.0,33.6981,33.7934,33.5368,33.6761,120679.0
2016-07-18 10:00:00,45.94,46.05,45.93,45.96,79374.0,33.6761,33.7567,33.6688,33.6908,79374.0
2016-07-18 10:30:00,45.95,46.09,45.95,46.09,90187.0,33.6834,33.7861,33.6834,33.7861,90187.0
2016-07-18 11:00:00,46.08,46.09,45.99,45.99,63028.0,33.7787,33.7861,33.7128,33.7128,63028.0
2016-07-18 11:30:00,45.99,46.06,45.93,46.05,50320.0,33.7128,33.7641,33.6688,33.7567,50320.0
2016-07-18 12:00:00,46.05,46.08,45.98,46.0,68517.0,33.7567,33.7787,33.7054,33.7201,68517.0
2016-07-18 12:30:00,45.99,46.02,45.93,45.94,69613.0,33.7128,33.7348,33.6688,33.6761,69613.0
2016-07-18 13:00:00,45.94,45.99,45.91,45.93,67502.0,33.6761,33.7128,33.6541,33.6688,67502.0
2016-07-18 13:30:00,45.93,45.94,45.83,45.86,111460.0,33.6688,33.6761,33.5955,33.6175,111460.0
2016-07-18 14:00:00,45.86,45.87,45.81,45.84,100102.0,33.6175,33.6248,33.5808,33.6028,100102.0
2016-07-18 14:30:00,45.85,45.86,45.82,45.85,71095.0,33.6101,33.6175,33.5881,33.6101,71095.0
2016-07-18 15:00:00,45.85,45.9,45.81,45.89,136284.0,33.6101,33.6468,33.5808,33.6395,136284.0
2016-07-18 15:30:00,45.89,45.92,45.85,45.88,263148.0,33.6395,33.6614,33.6101,33.6321,263148.0
2016-07-19 09:30:00,45.9,46.02,45.51,45.55,204151.0,33.6468,33.7348,33.3609,33.3902,204151.0
2016-07-19 10:00:00,45.55,45.69,45.47,45.52,113797.0,33.3902,33.4928,33.3316,33.3682,113797.0
2016-07-19 10:30:00,45.52,45.52,45.43,45.51,120545.0,33.3682,33.3682,33.3023,33.3609,120545.0
2016-07-19 11:00:00,45.5,45.54,45.43,45.53,119592.0,33.3536,33.3829,33.3023,33.3756,119592.0
2016-07-19 11:30:00,45.54,45.61,45.52,45.55,108908.0,33.3829,33.4342,33.3682,33.3902,108908.0
2016-07-19 12:00:00,45.55,45.66,45.54,45.65,48775.0,33.3902,33.4709,33.3829,33.4635,48775.0
2016-07-19 12:30:00,45.65,45.73,45.62,45.72,59380.0,33.4635,33.5222,33.4415,33.5148,59380.0
2016-07-19 13:00:00,45.7,45.71,45.62,45.63,70151.0,33.5002,33.5075,33.4415,33.4489,70151.0
2016-07-19 13:30:00,45.64,45.69,45.62,45.65,78188.0,33.4562,33.4928,33.4415,33.4635,78188.0
2016-07-19 14:00:00,45.65,45.73,45.64,45.71,75932.0,33.4635,33.5222,33.4562,33.5075,75932.0
2016-07-19 14:30:00,45.71,45.78,45.7,45.73,98409.0,33.5075,33.5588,33.5002,33.5222,98409.0
2016-07-19 15:00:00,45.73,45.8,45.7,45.78,115872.0,33.5222,33.5735,33.5002,33.5588,115872.0
2016-07-19 15:30:00,45.77,45.87,45.77,45.85,316119.0,33.5515,33.6248,33.5515,33.6101,316119.0
2016-07-20 09:30:00,45.85,45.99,45.56,45.61,110987.0,33.6101,33.7128,33.3976,33.4342,110987.0
2016-07-20 10:00:00,45.61,45.61,45.4,45.41,102489.0,33.4342,33.4342,33.2803,33.2876,102489.0
2016-07-20 10:30:00,45.41,45.49,45.33,45.41,149416.0,33.2876,33.3462,33.229,33.2876,149416.0
2016-07-20 11:00:00,45.41,45.56,45.38,45.51,81010.0,33.2876,33.3976,33.2656,33.3609,81010.0
2016-07-20 11:30:00,45.51,45.55,45.49,45.53,56997.0,33.3609,33.3902,33.3462,33.3756,56997.0
2016-07-20 12:00:00,45.53,45.55,45.5,45.54,50827.0,33.3756,33.3902,33.3536,33.3829,50827.0
2016-07-20 12:30:00,45.55,45.55,45.46,45.47,58255.0,33.3902,33.3902,33.3242,33.3316,58255.0
2016-07-20 13:00:00,45.47,45.47,45.42,45.46,47804.0,33.3316,33.3316,33.2949,33.3242,47804.0
2016-07-20 13:30:00,45.47,45.48,45.45,45.48,57987.0,33.3316,33.3389,33.3169,33.3389,57987.0
2016-07-20 14:00:00,45.48,45.48,45.45,45.46,71122.0,33.3389,33.3389,33.3169,33.3242,71122.0
2016-07-20 14:30:00,45.45,45.51,45.45,45.48,119896.0,33.3169,33.3609,33.3169,33.3389,119896.0
2016-07-20 15:00:00,45.48,45.49,45.39,45.43,156810.0,33.3389,33.3462,33.2729,33.3023,156810.0
2016-07-20 15:30:00,45.43,45.44,45.39,45.4,405555.0,33.3023,33.3096,33.2729,33.2803,405555.0
2016-07-21 09:30:00,45.3,45.34,45.13,45.22,105384.0,33.207,33.2363,33.0823,33.1483,105384.0
2016-07-21 10:00:00,45.21,45.4,45.18,45.35,91516.0,33.141,33.2803,33.119,33.2436,91516.0
2016-07-21 10:30:00,45.36,45.38,45.31,45.36,59817.0,33.2509,33.2656,33.2143,33.2509,59817.0
2016-07-21 11:00:00,45.36,45.47,45.34,45.47,58982.0,33.2509,33.3316,33.2363,33.3316,58982.0
2016-07-21 11:30:00,45.46,45.5,45.42,45.44,44578.0,33.3242,33.3536,33.2949,33.3096,44578.0
2016-07-21 12:00:00,45.44,45.46,45.42,45.43,40481.0,33.3096,33.3242,33.2949,33.3023,40481.0
2016-07-21 12:30:00,45.42,45.49,45.4,45.48,106123.0,33.2949,33.3462,33.2803,33.3389,106123.0
2016-07-21 13:00:00,45.48,45.6,45.47,45.59,54403.0,33.3389,33.4269,33.3316,33.4195,54403.0
2016-07-21 13:30:00,45.59,45.75,45.58,45.75,211476.0,33.4195,33.5368,33.4122,33.5368,211476.0
2016-07-21 14:00:00,45.75,45.83,45.72,45.8,101827.0,33.5368,33.5955,33.5148,33.5735,101827.0
2016-07-21 14:30:00,45.8,45.83,45.79,45.82,85434.0,33.5735,33.5955,33.5662,33.5881,85434.0
2016-07-21 15:00:00,45.82,46.0,45.8,45.99,219441.0,33.5881,33.7201,33.5735,33.7128,219441.0
2016-07-21 15:30:00,45.98,45.99,45.88,45.97,426402.0,33.7054,33.7128,33.6321,33.6981,426402.0
2016-07-22 09:30:00,45.84,46.26,45.84,46.24,305670.0,33.6028,33.9107,33.6028,33.896,305670.0
2016-07-22 10:00:00,46.23,46.48,46.17,46.48,170376.0,33.8887,34.072,33.8447,34.072,170376.0
2016-07-22 10:30:00,46.48,46.49,46.3,46.34,96794.0,34.072,34.0793,33.94,33.9693,96794.0
2016-07-22 11:00:00,46.34,46.41,46.31,46.39,70580.0,33.9693,34.0206,33.9473,34.006,70580.0
2016-07-22 11:30:00,46.39,46.45,46.36,46.44,63495.0,34.006,34.05,33.984,34.0426,63495.0
2016-07-22 12:00:00,46.45,46.5,46.41,46.48,74575.0,34.05,34.0866,34.0206,34.072,74575.0
2016-07-22 12:30:00,46.47,46.59,46.45,46.55,156846.0,34.0646,34.1526,34.05,34.1233,156846.0
2016-07-22 13:00:00,46.55,46.61,46.53,46.59,145127.0,34.1233,34.1673,34.1086,34.1526,145127.0
2016-07-22 13:30:00,46.59,46.63,46.51,46.63,93649.0,34.1526,34.1819,34.0939,34.1819,93649.0
2016-07-22 14:00:00,46.63,46.66,46.56,46.62,106744.0,34.1819,34.2039,34.1306,34.1746,106744.0
2016-07-22 14:30:00,46.63,46.68,46.57,46.57,92333.0,34.1819,34.2186,34.1379,34.1379,92333.0
2016-07-22 15:00:00,46.58,46.61,46.51,46.53,84298.0,34.1453,34.1673,34.0939,34.1086,84298.0
2016-07-22 15:30:00,46.53,46.61,46.52,46.6,299888.0,34.1086,34.1673,34.1013,34.1599,299888.0
2016-07-25 09:30:00,46.51,46.62,46.27,46.27,137299.0,34.0939,34.1746,33.918,33.918,137299.0
2016-07-25 10:00:00,46.27,46.34,46.15,46.3,110745.0,33.918,33.9693,33.8301,33.94,110745.0
2016-07-25 10:30:00,46.31,46.31,46.11,46.17,89448.0,33.9473,33.9473,33.8007,33.8447,89448.0
2016-07-25 11:00:00,46.17,46.26,46.17,46.23,51010.0,33.8447,33.9107,33.8447,33.8887,51010.0
2016-07-25 11:30:00,46.23,46.25,46.18,46.23,56657.0,33.8887,33.9034,33.852,33.8887,56657.0
2016-07-25 12:00:00,46.23,46.26,46.21,46.25,49605.0,33.8887,33.9107,33.874,33.9034,49605.0
2016-07-25 12:30:00,46.26,46.29,46.23,46.27,101702.0,33.9107,33.9327,33.8887,33.918,101702.0
2016-07-25 13:00:00,46.26,46.3,46.2,46.3,63418.0,33.9107,33.94,33.8667,33.94,63418.0
2016-07-25 13:30:00,46.29,46.33,46.23,46.25,109492.0,33.9327,33.962,33.8887,33.9034,109492.0
2016-07-25 14:00:00,46.25,46.3,46.24,46.25,145342.0,33.9034,33.94,33.896,33.9034,145342.0
2016-07-25 14:30:00,46.25,46.36,46.25,46.3,77964.0,33.9034,33.984,33.9034,33.94,77964.0
2016-07-25 15:00:00,46.3,46.33,46.27,46.32,105421.0,33.94,33.962,33.918,33.9547,105421.0
2016-07-25 15:30:00,46.33,46.39,46.3,46.38,291564.0,33.962,34.006,33.94,33.9987,291564.0
2016-07-26 09:30:00,46.39,46.49,46.26,46.34,124025.0,34.006,34.0793,33.9107,33.9693,124025.0
2016-07-26 10:00:00,46.35,46.36,46.03,46.07,111558.0,33.9767,33.984,33.7421,33.7714,111558.0
2016-07-26 10:30:00,46.08,46.09,45.94,45.94,90432.0,33.7787,33.7861,33.6761,33.6761,90432.0
2016-07-26 11:00:00,45.93,45.98,45.74,45.82,248481.0,33.6688,33.7054,33.5295,33.5881,248481.0
2016-07-26 11:30:00,45.82,45.83,45.72,45.76,108521.0,33.5881,33.5955,33.5148,33.5442,108521.0
2016-07-26 12:00:00,45.75,45.92,45.73,45.89,179634.0,33.5368,33.6614,33.5222,33.6395,179634.0
2016-07-26 12:30:00,45.89,45.92,45.79,45.8,118004.0,33.6395,33.6614,33.5662,33.5735,118004.0
2016-07-26 13:00:00,45.8,45.81,45.68,45.68,58339.0,33.5735,33.5808,33.4855,33.4855,58339.0
2016-07-26 13:30:00,45.69,45.73,45.66,45.68,93118.0,33.4928,33.5222,33.4709,33.4855,93118.0
2016-07-26 14:00:00,45.69,45.75,45.66,45.7,122443.0,33.4928,33.5368,33.4709,33.5002,122443.0
2016-07-26 14:30:00,45.71,45.72,45.65,45.65,102831.0,33.5075,33.5148,33.4635,33.4635,102831.0
2016-07-26 15:00:00,45.65,45.78,45.65,45.72,159980.0,33.4635,33.5588,33.4635,33.5148,159980.0
2016-07-26 15:30:00,45.72,45.8,45.69,45.77,333566.0,33.5148,33.5735,33.4928,33.5515,333566.0
2016-07-27 09:30:00,45.7,45.75,45.33,45.36,175757.0,33.5002,33.5368,33.229,33.2509,175757.0
2016-07-27 10:00:00,45.36,45.42,45.08,45.12,192487.0,33.2509,33.2949,33.0457,33.075,192487.0
2016-07-27 10:30:00,45.12,45.39,45.04,45.32,186084.0,33.075,33.2729,33.0164,33.2216,186084.0
2016-07-27 11:00:00,45.31,45.32,45.15,45.27,165147.0,33.2143,33.2216,33.097,33.185,165147.0
2016-07-27 11:30:00,45.26,45.27,45.11,45.12,122046.0,33.1776,33.185,33.0677,33.075,122046.0
2016-07-27 12:00:00,45.12,45.24,45.12,45.17,91331.0,33.075,33.163,33.075,33.1117,91331.0
2016-07-27 12:30:00,45.17,45.22,45.14,45.19,86420.0,33.1117,33.1483,33.0897,33.1263,86420.0
2016-07-27 13:00:00,45.2,45.21,45.1,45.11,92923.0,33.1337,33.141,33.0604,33.0677,92923.0
2016-07-27 13:30:00,45.12,45.25,45.09,45.1,75011.0,33.075,33.1703,33.053,33.0604,75011.0
2016-07-27 14:00:00,45.09,45.51,44.78,45.27,285122.0,33.053,33.3609,32.8258,33.185,285122.0
2016-07-27 14:30:00,45.28,45.34,45.17,45.19,181057.0,33.1923,33.2363,33.1117,33.1263,181057.0
2016-07-27 15:00:00,45.19,45.25,45.13,45.19,166211.0,33.1263,33.1703,33.0823,33.1263,166211.0
2016-07-27 15:30:00,45.18,45.27,45.1,45.15,306122.0,33.119,33.185,33.0604,33.097,306122.0
2016-07-28 09:30:00,45.07,45.31,45.04,45.17,110392.0,33.0384,33.2143,33.0164,33.1117,110392.0
2016-07-28 10:00:00,45.17,45.24,45.1,45.14,208398.0,33.1117,33.163,33.0604,33.0897,208398.0
2016-07-28 10:30:00,45.14,45.18,45.05,45.17,154661.0,33.0897,33.119,33.0237,33.1117,154661.0
2016-07-28 11:00:00,45.17,45.23,45.1,45.14,122442.0,33.1117,33.1556,33.0604,33.0897,122442.0
2016-07-28 11:30:00,45.14,45.14,45.04,45.06,315184.0,33.0897,33.0897,33.0164,33.031,315184.0
2016-07-28 12:00:00,45.06,45.15,45.05,45.08,156338.0,33.031,33.097,33.0237,33.0457,156338.0
2016-07-28 12:30:00,45.08,45.12,44.99,45.12,98180.0,33.0457,33.075,32.9797,33.075,98180.0
2016-07-28 13:00:00,45.12,45.22,45.11,45.22,47996.0,33.075,33.1483,33.0677,33.1483,47996.0
2016-07-28 13:30:00,45.23,45.24,45.12,45.13,88060.0,33.1556,33.163,33.075,33.0823,88060.0
2016-07-28 14:00:00,45.14,45.16,45.09,45.13,116712.0,33.0897,33.1043,33.053,33.0823,116712.0
2016-07-28 14:30:00,45.13,45.17,45.09,45.09,91211.0,33.0823,33.1117,33.053,33.053,91211.0
2016-07-28 15:00:00,45.1,45.14,45.07,45.14,156802.0,33.0604,33.0897,33.0384,33.0897,156802.0
2016-07-28 15:30:00,45.14,45.2,45.07,45.08,535742.0,33.0897,33.1337,33.0384,33.0457,535742.0
2016-07-29 09:30:00,45.22,45.6,45.08,45.38,240798.0,33.1483,33.4269,33.0457,33.2656,240798.0
2016-07-29 10:00:00,45.39,45.84,45.38,45.84,151644.0,33.2729,33.6028,33.2656,33.6028,151644.0
2016-07-29 10:30:00,45.83,46.04,45.78,46.03,229853.0,33.5955,33.7494,33.5588,33.7421,229853.0
2016-07-29 11:00:00,46.03,46.07,45.93,45.93,186885.0,33.7421,33.7714,33.6688,33.6688,186885.0
2016-07-29 11:30:00,45.93,46.04,45.83,46.04,175292.0,33.6688,33.7494,33.5955,33.7494,175292.0
2016-07-29 12:00:00,46.03,46.14,45.91,45.94,125222.0,33.7421,33.8227,33.6541,33.6761,125222.0
2016-07-29 12:30:00,45.94,45.97,45.86,45.91,115467.0,33.6761,33.6981,33.6175,33.6541,115467.0
2016-07-29 13:00:00,45.91,45.94,45.85,45.91,97286.0,33.6541,33.6761,33.6101,33.6541,97286.0
2016-07-29 13:30:00,45.91,45.92,45.75,45.87,143464.0,33.6541,33.6614,33.5368,33.6248,143464.0
2016-07-29 14:00:00,45.87,45.93,45.77,45.93,147752.0,33.6248,33.6688,33.5515,33.6688,147752.0
2016-07-29 14:30:00,45.92,45.93,45.82,45.88,119278.0,33.6614,33.6688,33.5881,33.6321,119278.0
2016-07-29 15:00:00,45.88,45.9,45.76,45.77,131500.0,33.6321,33.6468,33.5442,33.5515,131500.0
2016-07-29 15:30:00,45.77,46.04,45.75,45.98,913827.0,33.5515,33.7494,33.5368,33.7054,913827.0
2016-08-01 09:30:00,45.9,46.1,45.58,45.8,306458.0,33.6468,33.7934,33.4122,33.5735,306458.0
2016-08-01 10:00:00,45.79,45.8,45.54,45.7,165728.0,33.5662,33.5735,33.3829,33.5002,165728.0
2016-08-01 10:30:00,45.7,45.79,45.69,45.72,196024.0,33.5002,33.5662,33.4928,33.5148,196024.0
2016-08-01 11:00:00,45.72,45.79,45.64,45.65,107191.0,33.5148,33.5662,33.4562,33.4635,107191.0
2016-08-01 11:30:00,45.65,45.7,45.63,45.68,124883.0,33.4635,33.5002,33.4489,33.4855,124883.0
2016-08-01 12:00:00,45.67,45.71,45.58,45.64,146102.0,33.4782,33.5075,33.4122,33.4562,146102.0
2016-08-01 12:30:00,45.64,45.67,45.59,45.64,100062.0,33.4562,33.4782,33.4195,33.4562,100062.0
2016-08-01 13:00:00,45.63,45.63,45.5,45.52,91465.0,33.4489,33.4489,33.3536,33.3682,91465.0
2016-08-01 13:30:00,45.52,45.54,45.43,45.53,85407.0,33.3682,33.3829,33.3023,33.3756,85407.0
2016-08-01 14:00:00,45.53,45.57,45.43,45.44,133074.0,33.3756,33.4049,33.3023,33.3096,133074.0
2016-08-01 14:30:00,45.45,45.48,45.37,45.46,262183.0,33.3169,33.3389,33.2583,33.3242,262183.0
2016-08-01 15:00:00,45.45,45.55,45.44,45.49,273102.0,33.3169,33.3902,33.3096,33.3462,273102.0
2016-08-01 15:30:00,45.49,45.5,45.33,45.41,360102.0,33.3462,33.3536,33.229,33.2876,360102.0
2016-08-02 09:30:00,45.21,45.21,44.89,45.03,220701.0,33.141,33.141,32.9064,33.009,220701.0
2016-08-02 10:00:00,45.03,45.03,44.57,44.58,249147.0,33.009,33.009,32.6718,32.6792,249147.0
2016-08-02 10:30:00,44.58,44.83,44.57,44.8,183096.0,32.6792,32.8624,32.6718,32.8404,183096.0
2016-08-02 11:00:00,44.8,45.03,44.8,44.98,178847.0,32.8404,33.009,32.8404,32.9724,178847.0
2016-08-02 11:30:00,44.98,45.04,44.84,44.85,131479.0,32.9724,33.0164,32.8698,32.8771,131479.0
2016-08-02 12:00:00,44.85,44.96,44.83,44.9,78963.0,32.8771,32.9577,32.8624,32.9137,78963.0
2016-08-02 12:30:00,44.9,44.91,44.85,44.9,75555.0,32.9137,32.9211,32.8771,32.9137,75555.0
2016-08-02 13:00:00,44.9,45.0,44.89,44.99,85848.0,32.9137,32.987,32.9064,32.9797,85848.0
2016-08-02 13:30:00,44.99,45.02,44.95,44.98,181971.0,32.9797,33.0017,32.9504,32.9724,181971.0
2016-08-02 14:00:00,44.98,45.06,44.96,45.05,170281.0,32.9724,33.031,32.9577,33.0237,170281.0
2016-08-02 14:30:00,45.05,45.11,44.96,45.11,337656.0,33.0237,33.0677,32.9577,33.0677,337656.0
2016-08-02 15:00:00,45.1,45.14,45.02,45.11,139588.0,33.0604,33.0897,33.0017,33.0677,139588.0
2016-08-02 15:30:00,45.11,45.18,45.06,45.15,600063.0,33.0677,33.119,33.031,33.097,600063.0
2016-08-03 09:30:00,45.16,45.21,44.63,45.01,120893.0,33.1043,33.141,32.7158,32.9944,120893.0
2016-08-03 10:00:00,45.02,45.06,44.83,44.93,71421.0,33.0017,33.031,32.8624,32.9357,71421.0
2016-08-03 10:30:00,44.92,44.99,44.88,44.91,57607.0,32.9284,32.9797,32.8991,32.9211,57607.0
2016-08-03 11:00:00,44.92,45.01,44.9,44.96,102273.0,32.9284,32.9944,32.9137,32.9577,102273.0
2016-08-03 11:30:00,44.97,45.01,44.94,45.0,91057.0,32.9651,32.9944,32.9431,32.987,91057.0
2016-08-03 12:00:00,45.0,45.01,44.96,45.01,68945.0,32.987,32.9944,32.9577,32.9944,68945.0
2016-08-03 12:30:00,45.01,45.01,44.87,44.87,58969.0,32.9944,32.9944,32.8918,32.8918,58969.0
2016-08-03 13:00:00,44.87,44.87,44.72,44.76,61196.0,32.8918,32.8918,32.7818,32.8111,61196.0
2016-08-03 13:30:00,44.76,44.78,44.71,44.72,129211.0,32.8111,32.8258,32.7745,32.7818,129211.0
2016-08-03 14:00:00,44.71,44.79,44.71,44.74,95673.0,32.7745,32.8331,32.7745,32.7965,95673.0
2016-08-03 14:30:00,44.75,44.75,44.68,44.69,112145.0,32.8038,32.8038,32.7525,32.7598,112145.0
2016-08-03 15:00:00,44.7,44.78,44.67,44.78,145266.0,32.7671,32.8258,32.7451,32.8258,145266.0
2016-08-03 15:30:00,44.78,44.85,44.76,44.82,433150.0,32.8258,32.8771,32.8111,32.8551,433150.0
2016-08-04 09:30:00,44.78,44.91,44.65,44.84,213271.0,32.8258,32.9211,32.7305,32.8698,213271.0
2016-08-04 10:00:00,44.84,44.94,44.81,44.84,107784.0,32.8698,32.9431,32.8478,32.8698,107784.0
2016-08-04 10:30:00,44.83,44.89,44.83,44.85,97575.0,32.8624,32.9064,32.8624,32.8771,97575.0
2016-08-04 11:00:00,44.84,44.9,44.8,44.9,67369.0,32.8698,32.9137,32.8404,32.9137,67369.0
2016-08-04 11:30:00,44.89,45.03,44.88,45.02,112743.0,32.9064,33.009,32.8991,33.0017,112743.0
2016-08-04 12:00:00,45.02,45.04,44.91,44.94,100137.0,33.0017,33.0164,32.9211,32.9431,100137.0
2016-08-04 12:30:00,44.93,44.93,44.77,44.79,68007.0,32.9357,32.9357,32.8184,32.8331,68007.0
2016-08-04 13:00:00,44.79,44.79,44.7,44.72,59330.0,32.8331,32.8331,32.7671,32.7818,59330.0
2016-08-04 13:30:00,44.71,44.72,44.62,44.63,52568.0,32.7745,32.7818,32.7085,32.7158,52568.0
2016-08-04 14:00:00,44.63,44.67,44.61,44.61,62746.0,32.7158,32.7451,32.7012,32.7012,62746.0
2016-08-04 14:30:00,44.61,44.63,44.51,44.52,69407.0,32.7012,32.7158,32.6279,32.6352,69407.0
2016-08-04 15:00:00,44.52,44.55,44.44,44.44,100198.0,32.6352,32.6572,32.5765,32.5765,100198.0
2016-08-04 15:30:00,44.44,44.65,44.44,44.6,372702.0,32.5765,32.7305,32.5765,32.6938,372702.0
2016-08-05 09:30:00,44.48,44.53,44.22,44.35,222733.0,32.6059,32.6425,32.4153,32.5106,222733.0
2016-08-05 10:00:00,44.34,44.35,44.05,44.1,193162.0,32.5032,32.5106,32.2907,32.3273,193162.0
2016-08-05 10:30:00,44.11,44.14,43.95,44.03,179582.0,32.3346,32.3566,32.2173,32.276,179582.0
2016-08-05 11:00:00,44.03,44.22,44.03,44.13,132961.0,32.276,32.4153,32.276,32.3493,132961.0
2016-08-05 11:30:00,44.12,44.14,44.02,44.08,120870.0,32.342,32.3566,32.2687,32.3126,120870.0
2016-08-05 12:00:00,44.08,44.22,44.07,44.13,91691.0,32.3126,32.4153,32.3053,32.3493,91691.0
2016-08-05 12:30:00,44.12,44.13,44.02,44.07,75345.0,32.342,32.3493,32.2687,32.3053,75345.0
2016-08-05 13:00:00,44.07,44.08,43.95,43.97,86799.0,32.3053,32.3126,32.2173,32.232,86799.0
2016-08-05 13:30:00,43.97,43.99,43.91,43.92,130980.0,32.232,32.2467,32.188,32.1954,130980.0
2016-08-05 14:00:00,43.91,43.96,43.88,43.93,110513.0,32.188,32.2247,32.166,32.2027,110513.0
2016-08-05 14:30:00,43.93,43.99,43.87,43.92,108475.0,32.2027,32.2467,32.1587,32.1954,108475.0
2016-08-05 15:00:00,43.92,43.99,43.89,43.91,183728.0,32.1954,32.2467,32.1734,32.188,183728.0
2016-08-05 15:30:00,43.91,44.0,43.89,43.95,751180.0,32.188,32.254,32.1734,32.2173,751180.0
2016-08-08 09:30:00,43.99,44.15,43.85,44.06,117360.0,32.2467,32.364,32.144,32.298,117360.0
2016-08-08 10:00:00,44.06,44.36,44.04,44.3,159908.0,32.298,32.5179,32.2833,32.4739,159908.0
2016-08-08 10:30:00,44.3,44.31,44.14,44.16,144031.0,32.4739,32.4812,32.3566,32.3713,144031.0
2016-08-08 11:00:00,44.17,44.33,44.15,44.33,134813.0,32.3786,32.4959,32.364,32.4959,134813.0
2016-08-08 11:30:00,44.32,44.32,44.22,44.23,94833.0,32.4886,32.4886,32.4153,32.4226,94833.0
2016-08-08 12:00:00,44.22,44.23,44.18,44.18,70542.0,32.4153,32.4226,32.386,32.386,70542.0
2016-08-08 12:30:00,44.18,44.19,44.07,44.08,96639.0,32.386,32.3933,32.3053,32.3126,96639.0
2016-08-08 13:00:00,44.09,44.09,44.0,44.03,109012.0,32.32,32.32,32.254,32.276,109012.0
2016-08-08 13:30:00,44.04,44.09,44.03,44.08,69695.0,32.2833,32.32,32.276,32.3126,69695.0
2016-08-08 14:00:00,44.09,44.17,44.08,44.1,76428.0,32.32,32.3786,32.3126,32.3273,76428.0
2016-08-08 14:30:00,44.09,44.11,44.02,44.03,63068.0,32.32,32.3346,32.2687,32.276,63068.0
2016-08-08 15:00:00,44.02,44.11,43.98,44.09,161548.0,32.2687,32.3346,32.2393,32.32,161548.0
2016-08-08 15:30:00,44.09,44.1,44.03,44.04,283488.0,32.32,32.3273,32.276,32.2833,283488.0
2016-08-09 09:30:00,44.04,44.12,43.9,44.0,103498.0,32.2833,32.342,32.1807,32.254,103498.0
2016-08-09 10:00:00,44.0,44.19,43.99,44.13,148483.0,32.254,32.3933,32.2467,32.3493,148483.0
2016-08-09 10:30:00,44.13,44.17,43.99,44.14,85582.0,32.3493,32.3786,32.2467,32.3566,85582.0
2016-08-09 11:00:00,44.14,44.17,44.05,44.06,84676.0,32.3566,32.3786,32.2907,32.298,84676.0
2016-08-09 11:30:00,44.06,44.09,43.99,44.02,128577.0,32.298,32.32,32.2467,32.2687,128577.0
2016-08-09 12:00:00,44.03,44.04,43.98,44.01,76627.0,32.276,32.2833,32.2393,32.2613,76627.0
2016-08-09 12:30:00,44.01,44.01,43.88,43.92,110762.0,32.2613,32.2613,32.166,32.1954,110762.0
2016-08-09 13:00:00,43.91,43.96,43.89,43.95,71355.0,32.188,32.2247,32.1734,32.2173,71355.0
2016-08-09 13:30:00,43.94,43.94,43.87,43.89,81754.0,32.21,32.21,32.1587,32.1734,81754.0
2016-08-09 14:00:00,43.89,43.9,43.8,43.8,67935.0,32.1734,32.1807,32.1074,32.1074,67935.0
2016-08-09 14:30:00,43.81,43.84,43.78,43.78,132665.0,32.1147,32.1367,32.0927,32.0927,132665.0
2016-08-09 15:00:00,43.78,43.81,43.76,43.77,129193.0,32.0927,32.1147,32.0781,32.0854,129193.0
2016-08-09 15:30:00,43.77,43.88,43.76,43.83,575926.0,32.0854,32.166,32.0781,32.1294,575926.0
2016-08-10 09:30:00,43.88,43.96,43.63,43.77,208642.0,32.166,32.2247,31.9828,32.0854,208642.0
2016-08-10 10:00:00,43.76,43.79,43.59,43.71,245479.0,32.0781,32.1001,31.9535,32.0414,245479.0
2016-08-10 10:30:00,43.71,43.88,43.66,43.81,203335.0,32.0414,32.166,32.0048,32.1147,203335.0
2016-08-10 11:00:00,43.8,43.8,43.64,43.66,201666.0,32.1074,32.1074,31.9901,32.0048,201666.0
2016-08-10 11:30:00,43.67,43.68,43.52,43.52,156849.0,32.0121,32.0194,31.9021,31.9021,156849.0
2016-08-10 12:00:00,43.52,43.7,43.5,43.62,149656.0,31.9021,32.0341,31.8875,31.9754,149656.0
2016-08-10 12:30:00,43.61,43.64,43.52,43.59,79301.0,31.9681,31.9901,31.9021,31.9535,79301.0
2016-08-10 13:00:00,43.59,43.63,43.55,43.56,122982.0,31.9535,31.9828,31.9241,31.9315,122982.0
2016-08-10 13:30:00,43.55,43.61,43.53,43.58,117745.0,31.9241,31.9681,31.9095,31.9461,117745.0
2016-08-10 14:00:00,43.58,43.66,43.57,43.62,131149.0,31.9461,32.0048,31.9388,31.9754,131149.0
2016-08-10 14:30:00,43.61,43.7,43.58,43.7,170167.0,31.9681,32.0341,31.9461,32.0341,170167.0
2016-08-10 15:00:00,43.71,43.84,43.67,43.78,170721.0,32.0414,32.1367,32.0121,32.0927,170721.0
2016-08-10 15:30:00,43.78,43.8,43.67,43.8,498894.0,32.0927,32.1074,32.0121,32.1074,498894.0
2016-08-11 09:30:00,43.79,43.91,43.52,43.71,163374.0,32.1001,32.188,31.9021,32.0414,163374.0
2016-08-11 10:00:00,43.69,43.78,43.59,43.71,95182.0,32.0268,32.0927,31.9535,32.0414,95182.0
2016-08-11 10:30:00,43.71,43.82,43.61,43.61,79106.0,32.0414,32.1221,31.9681,31.9681,79106.0
2016-08-11 11:00:00,43.62,43.78,43.59,43.75,85508.0,31.9754,32.0927,31.9535,32.0707,85508.0
2016-08-11 11:30:00,43.74,43.8,43.71,43.78,93382.0,32.0634,32.1074,32.0414,32.0927,93382.0
2016-08-11 12:00:00,43.77,43.78,43.71,43.75,102241.0,32.0854,32.0927,32.0414,32.0707,102241.0
2016-08-11 12:30:00,43.76,43.77,43.7,43.73,91480.0,32.0781,32.0854,32.0341,32.0561,91480.0
2016-08-11 13:00:00,43.73,43.74,43.69,43.72,63651.0,32.0561,32.0634,32.0268,32.0487,63651.0
2016-08-11 13:30:00,43.72,43.79,43.7,43.79,74869.0,32.0487,32.1001,32.0341,32.1001,74869.0
2016-08-11 14:00:00,43.78,43.85,43.76,43.85,82605.0,32.0927,32.144,32.0781,32.144,82605.0
2016-08-11 14:30:00,43.85,43.85,43.77,43.8,143917.0,32.144,32.144,32.0854,32.1074,143917.0
2016-08-11 15:00:00,43.8,43.91,43.76,43.91,201305.0,32.1074,32.188,32.0781,32.188,201305.0
2016-08-11 15:30:00,43.91,43.92,43.82,43.91,634240.0,32.188,32.1954,32.1221,32.188,634240.0
2016-08-12 09:30:00,44.04,44.28,44.04,44.19,281265.0,32.2833,32.4593,32.2833,32.3933,281265.0
2016-08-12 10:00:00,44.19,44.39,44.18,44.38,155437.0,32.3933,32.5399,32.386,32.5326,155437.0
2016-08-12 10:30:00,44.37,44.43,44.28,44.36,98633.0,32.5252,32.5692,32.4593,32.5179,98633.0
2016-08-12 11:00:00,44.36,44.37,44.24,44.25,107287.0,32.5179,32.5252,32.4299,32.4373,107287.0
2016-08-12 11:30:00,44.25,44.31,44.22,44.29,123090.0,32.4373,32.4812,32.4153,32.4666,123090.0
2016-08-12 12:00:00,44.29,44.32,44.19,44.2,112018.0,32.4666,32.4886,32.3933,32.4006,112018.0
2016-08-12 12:30:00,44.2,44.25,44.18,44.2,90540.0,32.4006,32.4373,32.386,32.4006,90540.0
2016-08-12 13:00:00,44.2,44.2,43.99,44.01,130504.0,32.4006,32.4006,32.2467,32.2613,130504.0
2016-08-12 13:30:00,44.02,44.02,43.98,44.0,99380.0,32.2687,32.2687,32.2393,32.254,99380.0
2016-08-12 14:00:00,43.99,44.0,43.95,43.99,82996.0,32.2467,32.254,32.2173,32.2467,82996.0
2016-08-12 14:30:00,43.98,44.0,43.92,43.97,187251.0,32.2393,32.254,32.1954,32.232,187251.0
2016-08-12 15:00:00,43.97,44.0,43.95,44.0,134429.0,32.232,32.254,32.2173,32.254,134429.0
2016-08-12 15:30:00,43.99,44.01,43.94,43.97,561375.0,32.2467,32.2613,32.21,32.232,561375.0
2016-08-15 09:30:00,43.9,44.09,43.82,43.88,126241.0,32.1807,32.32,32.1221,32.166,126241.0
2016-08-15 10:00:00,43.87,43.92,43.77,43.8,88042.0,32.1587,32.1954,32.0854,32.1074,88042.0
2016-08-15 10:30:00,43.8,43.86,43.74,43.74,83071.0,32.1074,32.1514,32.0634,32.0634,83071.0
2016-08-15 11:00:00,43.73,43.8,43.71,43.77,52281.0,32.0561,32.1074,32.0414,32.0854,52281.0
2016-08-15 11:30:00,43.77,43.94,43.76,43.93,170387.0,32.0854,32.21,32.0781,32.2027,170387.0
2016-08-15 12:00:00,43.92,44.01,43.91,43.92,67361.0,32.1954,32.2613,32.188,32.1954,67361.0
2016-08-15 12:30:00,43.92,43.93,43.8,43.84,84680.0,32.1954,32.2027,32.1074,32.1367,84680.0
2016-08-15 13:00:00,43.83,43.85,43.71,43.72,202231.0,32.1294,32.144,32.0414,32.0487,202231.0
2016-08-15 13:30:00,43.73,43.73,43.64,43.68,139651.0,32.0561,32.0561,31.9901,32.0194,139651.0
2016-08-15 14:00:00,43.67,43.68,43.52,43.56,124468.0,32.0121,32.0194,31.9021,31.9315,124468.0
2016-08-15 14:30:00,43.56,43.66,43.55,43.66,119347.0,31.9315,32.0048,31.9241,32.0048,119347.0
2016-08-15 15:00:00,43.66,43.67,43.51,43.51,117831.0,32.0048,32.0121,31.8948,31.8948,117831.0
2016-08-15 15:30:00,43.52,43.56,43.41,43.41,343442.0,31.9021,31.9315,31.8215,31.8215,343442.0
2016-08-16 09:30:00,43.3,43.41,43.07,43.15,265887.0,31.7409,31.8215,31.5723,31.6309,265887.0
2016-08-16 10:00:00,43.15,43.34,43.14,43.3,250246.0,31.6309,31.7702,31.6236,31.7409,250246.0
2016-08-16 10:30:00,43.3,43.6,43.27,43.57,313685.0,31.7409,31.9608,31.7189,31.9388,313685.0
2016-08-16 11:00:00,43.56,43.64,43.45,43.5,192061.0,31.9315,31.9901,31.8508,31.8875,192061.0
2016-08-16 11:30:00,43.49,43.65,43.47,43.62,178372.0,31.8801,31.9974,31.8655,31.9754,178372.0
2016-08-16 12:00:00,43.62,43.62,43.49,43.51,104322.0,31.9754,31.9754,31.8801,31.8948,104322.0
2016-08-16 12:30:00,43.52,43.58,43.46,43.47,94312.0,31.9021,31.9461,31.8582,31.8655,94312.0
2016-08-16 13:00:00,43.47,43.49,43.3,43.34,133958.0,31.8655,31.8801,31.7409,31.7702,133958.0
2016-08-16 13:30:00,43.34,43.34,43.18,43.29,244459.0,31.7702,31.7702,31.6529,31.7335,244459.0
2016-08-16 14:00:00,43.3,43.46,43.28,43.44,191159.0,31.7409,31.8582,31.7262,31.8435,191159.0
2016-08-16 14:30:00,43.43,43.5,43.4,43.5,218095.0,31.8362,31.8875,31.8142,31.8875,218095.0
2016-08-16 15:00:00,43.5,43.54,43.4,43.49,228945.0,31.8875,31.9168,31.8142,31.8801,228945.0
2016-08-16 15:30:00,43.48,43.49,43.3,43.32,533546.0,31.8728,31.8801,31.7409,31.7555,533546.0
2016-08-17 09:30:00,43.21,43.41,43.02,43.08,273909.0,31.6749,31.8215,31.5356,31.5796,273909.0
2016-08-17 10:00:00,43.07,43.18,43.02,43.08,125001.0,31.5723,31.6529,31.5356,31.5796,125001.0
2016-08-17 10:30:00,43.08,43.2,43.01,43.19,176294.0,31.5796,31.6676,31.5283,31.6602,176294.0
2016-08-17 11:00:00,43.19,43.3,43.14,43.17,132654.0,31.6602,31.7409,31.6236,31.6456,132654.0
2016-08-17 11:30:00,43.16,43.28,43.15,43.25,181919.0,31.6382,31.7262,31.6309,31.7042,181919.0
2016-08-17 12:00:00,43.25,43.7,43.23,43.48,202978.0,31.7042,32.0341,31.6896,31.8728,202978.0
2016-08-17 12:30:00,43.48,43.64,43.47,43.64,76429.0,31.8728,31.9901,31.8655,31.9901,76429.0
2016-08-17 13:00:00,43.64,43.67,43.58,43.6,86723.0,31.9901,32.0121,31.9461,31.9608,86723.0
2016-08-17 13:30:00,43.6,43.62,43.45,43.51,99235.0,31.9608,31.9754,31.8508,31.8948,99235.0
2016-08-17 14:00:00,43.5,43.85,43.35,43.7,196165.0,31.8875,32.144,31.7775,32.0341,196165.0
2016-08-17 14:30:00,43.7,43.71,43.58,43.64,105533.0,32.0341,32.0414,31.9461,31.9901,105533.0
2016-08-17 15:00:00,43.65,43.72,43.55,43.72,130283.0,31.9974,32.0487,31.9241,32.0487,130283.0
2016-08-17 15:30:00,43.72,43.87,43.68,43.77,372229.0,32.0487,32.1587,32.0194,32.0854,372229.0
2016-08-18 09:30:00,43.72,43.97,43.72,43.83,131758.0,32.0487,32.232,32.0487,32.1294,131758.0
2016-08-18 10:00:00,43.84,43.95,43.71,43.87,109864.0,32.1367,32.2173,32.0414,32.1587,109864.0
2016-08-18 10:30:00,43.86,43.94,43.79,43.89,134336.0,32.1514,32.21,32.1001,32.1734,134336.0
2016-08-18 11:00:00,43.88,44.01,43.87,44.0,135542.0,32.166,32.2613,32.1587,32.254,135542.0
2016-08-18 11:30:00,44.0,44.07,43.95,44.01,118127.0,32.254,32.3053,32.2173,32.2613,118127.0
2016-08-18 12:00:00,44.0,44.11,43.95,44.1,98712.0,32.254,32.3346,32.2173,32.3273,98712.0
2016-08-18 12:30:00,44.1,44.11,43.92,43.95,78007.0,32.3273,32.3346,32.1954,32.2173,78007.0
2016-08-18 13:00:00,43.95,43.99,43.92,43.96,121725.0,32.2173,32.2467,32.1954,32.2247,121725.0
2016-08-18 13:30:00,43.96,43.99,43.93,43.96,164629.0,32.2247,32.2467,32.2027,32.2247,164629.0
2016-08-18 14:00:00,43.96,44.03,43.95,44.02,114019.0,32.2247,32.276,32.2173,32.2687,114019.0
2016-08-18 14:30:00,44.02,44.16,44.0,44.11,133463.0,32.2687,32.3713,32.254,32.3346,133463.0
2016-08-18 15:00:00,44.09,44.16,44.05,44.15,132887.0,32.32,32.3713,32.2907,32.364,132887.0
2016-08-18 15:30:00,44.16,44.2,44.08,44.19,417588.0,32.3713,32.4006,32.3126,32.3933,417588.0
2016-08-19 09:30:00,44.11,44.2,43.68,43.71,268579.0,32.3346,32.4006,32.0194,32.0414,268579.0
2016-08-19 10:00:00,43.73,43.76,43.45,43.49,144892.0,32.0561,32.0781,31.8508,31.8801,144892.0
2016-08-19 10:30:00,43.49,43.57,43.45,43.51,113654.0,31.8801,31.9388,31.8508,31.8948,113654.0
2016-08-19 11:00:00,43.5,43.5,43.41,43.47,85125.0,31.8875,31.8875,31.8215,31.8655,85125.0
2016-08-19 11:30:00,43.47,43.6,43.45,43.56,122916.0,31.8655,31.9608,31.8508,31.9315,122916.0
2016-08-19 12:00:00,43.56,43.62,43.49,43.58,152347.0,31.9315,31.9754,31.8801,31.9461,152347.0
2016-08-19 12:30:00,43.58,43.59,43.42,43.44,86564.0,31.9461,31.9535,31.8288,31.8435,86564.0
2016-08-19 13:00:00,43.44,43.5,43.42,43.45,60068.0,31.8435,31.8875,31.8288,31.8508,60068.0
2016-08-19 13:30:00,43.45,43.48,43.41,43.44,84448.0,31.8508,31.8728,31.8215,31.8435,84448.0
2016-08-19 14:00:00,43.44,43.53,43.41,43.52,82164.0,31.8435,31.9095,31.8215,31.9021,82164.0
2016-08-19 14:30:00,43.53,43.6,43.51,43.59,95755.0,31.9095,31.9608,31.8948,31.9535,95755.0
2016-08-19 15:00:00,43.59,43.6,43.53,43.58,126481.0,31.9535,31.9608,31.9095,31.9461,126481.0
2016-08-19 15:30:00,43.58,43.66,43.52,43.64,403062.0,31.9461,32.0048,31.9021,31.9901,403062.0
2016-08-22 09:30:00,43.74,43.76,43.54,43.6,158842.0,32.0634,32.0781,31.9168,31.9608,158842.0
2016-08-22 10:00:00,43.6,43.78,43.58,43.7,90793.0,31.9608,32.0927,31.9461,32.0341,90793.0
2016-08-22 10:30:00,43.71,43.81,43.7,43.81,120828.0,32.0414,32.1147,32.0341,32.1147,120828.0
2016-08-22 11:00:00,43.8,43.83,43.63,43.66,133003.0,32.1074,32.1294,31.9828,32.0048,133003.0
2016-08-22 11:30:00,43.66,43.8,43.65,43.8,171731.0,32.0048,32.1074,31.9974,32.1074,171731.0
2016-08-22 12:00:00,43.81,43.93,43.78,43.91,53975.0,32.1147,32.2027,32.0927,32.188,53975.0
2016-08-22 12:30:00,43.91,43.91,43.82,43.83,30074.0,32.188,32.188,32.1221,32.1294,30074.0
2016-08-22 13:00:00,43.83,43.83,43.71,43.73,80167.0,32.1294,32.1294,32.0414,32.0561,80167.0
2016-08-22 13:30:00,43.73,43.85,43.69,43.81,121475.0,32.0561,32.144,32.0268,32.1147,121475.0
2016-08-22 14:00:00,43.8,43.83,43.77,43.78,52081.0,32.1074,32.1294,32.0854,32.0927,52081.0
2016-08-22 14:30:00,43.78,43.86,43.77,43.79,70720.0,32.0927,32.1514,32.0854,32.1001,70720.0
2016-08-22 15:00:00,43.79,43.8,43.77,43.78,101049.0,32.1001,32.1074,32.0854,32.0927,101049.0
2016-08-22 15:30:00,43.78,43.82,43.74,43.81,236399.0,32.0927,32.1221,32.0634,32.1147,236399.0
2016-08-23 09:30:00,43.95,44.11,43.86,44.06,142192.0,32.2173,32.3346,32.1514,32.298,142192.0
2016-08-23 10:00:00,44.06,44.06,43.9,44.02,126751.0,32.298,32.298,32.1807,32.2687,126751.0
2016-08-23 10:30:00,44.04,44.06,43.95,44.0,102630.0,32.2833,32.298,32.2173,32.254,102630.0
2016-08-23 11:00:00,43.99,44.04,43.92,43.96,106675.0,32.2467,32.2833,32.1954,32.2247,106675.0
2016-08-23 11:30:00,43.96,43.97,43.88,43.94,114903.0,32.2247,32.232,32.166,32.21,114903.0
2016-08-23 12:00:00,43.93,43.95,43.89,43.9,114219.0,32.2027,32.2173,32.1734,32.1807,114219.0
2016-08-23 12:30:00,43.9,43.94,43.88,43.92,99761.0,32.1807,32.21,32.166,32.1954,99761.0
2016-08-23 13:00:00,43.91,43.96,43.9,43.96,62070.0,32.188,32.2247,32.1807,32.2247,62070.0
2016-08-23 13:30:00,43.96,43.97,43.9,43.91,101796.0,32.2247,32.232,32.1807,32.188,101796.0
2016-08-23 14:00:00,43.91,43.96,43.88,43.96,90388.0,32.188,32.2247,32.166,32.2247,90388.0
2016-08-23 14:30:00,43.96,43.98,43.94,43.95,124383.0,32.2247,32.2393,32.21,32.2173,124383.0
2016-08-23 15:00:00,43.95,43.96,43.84,43.85,83788.0,32.2173,32.2247,32.1367,32.144,83788.0
2016-08-23 15:30:00,43.86,43.87,43.8,43.82,189084.0,32.1514,32.1587,32.1074,32.1221,189084.0
2016-08-24 09:30:00,43.71,43.77,43.46,43.47,73196.0,32.0414,32.0854,31.8582,31.8655,73196.0
2016-08-24 10:00:00,43.46,43.49,43.39,43.45,52632.0,31.8582,31.8801,31.8068,31.8508,52632.0
2016-08-24 10:30:00,43.44,43.51,43.33,43.5,154133.0,31.8435,31.8948,31.7629,31.8875,154133.0
2016-08-24 11:00:00,43.5,43.51,43.38,43.47,123196.0,31.8875,31.8948,31.7995,31.8655,123196.0
2016-08-24 11:30:00,43.46,43.48,43.39,43.46,80248.0,31.8582,31.8728,31.8068,31.8582,80248.0
2016-08-24 12:00:00,43.46,43.54,43.43,43.5,74044.0,31.8582,31.9168,31.8362,31.8875,74044.0
2016-08-24 12:30:00,43.49,43.53,43.45,43.52,194485.0,31.8801,31.9095,31.8508,31.9021,194485.0
2016-08-24 13:00:00,43.52,43.52,43.43,43.46,97938.0,31.9021,31.9021,31.8362,31.8582,97938.0
2016-08-24 13:30:00,43.47,43.49,43.41,43.46,133670.0,31.8655,31.8801,31.8215,31.8582,133670.0
2016-08-24 14:00:00,43.47,43.55,43.42,43.55,142747.0,31.8655,31.9241,31.8288,31.9241,142747.0
2016-08-24 14:30:00,43.55,43.63,43.5,43.6,78490.0,31.9241,31.9828,31.8875,31.9608,78490.0
2016-08-24 15:00:00,43.6,43.66,43.57,43.63,97857.0,31.9608,32.0048,31.9388,31.9828,97857.0
2016-08-24 15:30:00,43.63,43.65,43.49,43.63,501436.0,31.9828,31.9974,31.8801,31.9828,501436.0
2016-08-25 09:30:00,43.65,43.8,43.58,43.76,130905.0,31.9974,32.1074,31.9461,32.0781,130905.0
2016-08-25 10:00:00,43.76,43.77,43.6,43.61,66797.0,32.0781,32.0854,31.9608,31.9681,66797.0
2016-08-25 10:30:00,43.61,43.68,43.58,43.65,79584.0,31.9681,32.0194,31.9461,31.9974,79584.0
2016-08-25 11:00:00,43.66,43.73,43.63,43.68,66872.0,32.0048,32.0561,31.9828,32.0194,66872.0
2016-08-25 11:30:00,43.68,43.68,43.53,43.55,108566.0,32.0194,32.0194,31.9095,31.9241,108566.0
2016-08-25 12:00:00,43.55,43.58,43.5,43.53,56970.0,31.9241,31.9461,31.8875,31.9095,56970.0
2016-08-25 12:30:00,43.52,43.61,43.51,43.6,64676.0,31.9021,31.9681,31.8948,31.9608,64676.0
2016-08-25 13:00:00,43.61,43.62,43.58,43.59,49410.0,31.9681,31.9754,31.9461,31.9535,49410.0
2016-08-25 13:30:00,43.6,43.62,43.54,43.6,50059.0,31.9608,31.9754,31.9168,31.9608,50059.0
2016-08-25 14:00:00,43.61,43.64,43.56,43.58,78586.0,31.9681,31.9901,31.9315,31.9461,78586.0
2016-08-25 14:30:00,43.58,43.6,43.57,43.58,36892.0,31.9461,31.9608,31.9388,31.9461,36892.0
2016-08-25 15:00:00,43.59,43.6,43.57,43.59,57871.0,31.9535,31.9608,31.9388,31.9535,57871.0
2016-08-25 15:30:00,43.59,43.59,43.5,43.56,216669.0,31.9535,31.9535,31.8875,31.9315,216669.0
2016-08-26 09:30:00,43.72,43.85,43.6,43.77,126070.0,32.0487,32.144,31.9608,32.0854,126070.0
2016-08-26 10:00:00,43.77,43.93,43.51,43.83,196246.0,32.0854,32.2027,31.8948,32.1294,196246.0
2016-08-26 10:30:00,43.84,43.86,43.73,43.77,126958.0,32.1367,32.1514,32.0561,32.0854,126958.0
2016-08-26 11:00:00,43.76,43.76,43.63,43.65,124650.0,32.0781,32.0781,31.9828,31.9974,124650.0
2016-08-26 11:30:00,43.65,43.68,43.38,43.42,122969.0,31.9974,32.0194,31.7995,31.8288,122969.0
2016-08-26 12:00:00,43.42,43.42,43.16,43.2,88344.0,31.8288,31.8288,31.6382,31.6676,88344.0
2016-08-26 12:30:00,43.19,43.27,43.17,43.21,80787.0,31.6602,31.7189,31.6456,31.6749,80787.0
2016-08-26 13:00:00,43.21,43.21,42.98,42.99,88794.0,31.6749,31.6749,31.5063,31.5136,88794.0
2016-08-26 13:30:00,42.99,42.99,42.78,42.81,102869.0,31.5136,31.5136,31.3597,31.3817,102869.0
2016-08-26 14:00:00,42.81,42.81,42.56,42.61,99611.0,31.3817,31.3817,31.1984,31.2351,99611.0
2016-08-26 14:30:00,42.6,42.7,42.55,42.63,160415.0,31.2277,31.301,31.1911,31.2497,160415.0
2016-08-26 15:00:00,42.62,42.66,42.54,42.57,261702.0,31.2424,31.2717,31.1838,31.2057,261702.0
2016-08-26 15:30:00,42.57,42.64,42.43,42.48,641521.0,31.2057,31.2571,31.1031,31.1398,641521.0
2016-08-29 09:30:00,42.54,42.81,42.52,42.58,189632.0,31.1838,31.3817,31.1691,31.2131,189632.0
2016-08-29 10:00:00,42.59,42.66,42.45,42.48,148980.0,31.2204,31.2717,31.1178,31.1398,148980.0
2016-08-29 10:30:00,42.48,42.56,42.45,42.52,292855.0,31.1398,31.1984,31.1178,31.1691,292855.0
2016-08-29 11:00:00,42.52,42.55,42.39,42.4,237275.0,31.1691,31.1911,31.0738,31.0811,237275.0
2016-08-29 11:30:00,42.41,42.53,42.37,42.52,213230.0,31.0885,31.1764,31.0591,31.1691,213230.0
2016-08-29 12:00:00,42.53,42.59,42.47,42.5,179784.0,31.1764,31.2204,31.1324,31.1544,179784.0
2016-08-29 12:30:00,42.5,42.6,42.49,42.59,79444.0,31.1544,31.2277,31.1471,31.2204,79444.0
2016-08-29 13:00:00,42.59,42.62,42.55,42.6,99882.0,31.2204,31.2424,31.1911,31.2277,99882.0
2016-08-29 13:30:00,42.6,42.63,42.53,42.56,73911.0,31.2277,31.2497,31.1764,31.1984,73911.0
2016-08-29 14:00:00,42.57,42.61,42.53,42.53,139330.0,31.2057,31.2351,31.1764,31.1764,139330.0
2016-08-29 14:30:00,42.54,42.68,42.5,42.68,385234.0,31.1838,31.2864,31.1544,31.2864,385234.0
2016-08-29 15:00:00,42.68,42.82,42.66,42.82,206834.0,31.2864,31.389,31.2717,31.389,206834.0
2016-08-29 15:30:00,42.81,42.89,42.79,42.86,698831.0,31.3817,31.4403,31.367,31.4183,698831.0
2016-08-30 09:30:00,42.91,43.07,42.6,42.62,200414.0,31.455,31.5723,31.2277,31.2424,200414.0
2016-08-30 10:00:00,42.61,42.63,42.25,42.4,617674.0,31.2351,31.2497,30.9712,31.0811,617674.0
2016-08-30 10:30:00,42.4,42.62,42.38,42.56,200953.0,31.0811,31.2424,31.0665,31.1984,200953.0
2016-08-30 11:00:00,42.55,42.61,42.45,42.52,191841.0,31.1911,31.2351,31.1178,31.1691,191841.0
2016-08-30 11:30:00,42.53,42.61,42.47,42.6,133918.0,31.1764,31.2351,31.1324,31.2277,133918.0
2016-08-30 12:00:00,42.61,42.69,42.55,42.6,96684.0,31.2351,31.2937,31.1911,31.2277,96684.0
2016-08-30 12:30:00,42.59,42.66,42.55,42.58,109210.0,31.2204,31.2717,31.1911,31.2131,109210.0
2016-08-30 13:00:00,42.59,42.83,42.57,42.82,358500.0,31.2204,31.3963,31.2057,31.389,358500.0
2016-08-30 13:30:00,42.81,42.86,42.78,42.82,117022.0,31.3817,31.4183,31.3597,31.389,117022.0
2016-08-30 14:00:00,42.82,42.86,42.69,42.79,239455.0,31.389,31.4183,31.2937,31.367,239455.0
2016-08-30 14:30:00,42.79,42.8,42.66,42.68,103505.0,31.367,31.3743,31.2717,31.2864,103505.0
2016-08-30 15:00:00,42.67,42.68,42.54,42.65,397042.0,31.2791,31.2864,31.1838,31.2644,397042.0
2016-08-30 15:30:00,42.65,42.83,42.64,42.66,606733.0,31.2644,31.3963,31.2571,31.2717,606733.0
2016-08-31 09:30:00,42.59,42.69,42.48,42.53,204384.0,31.2204,31.2937,31.1398,31.1764,204384.0
2016-08-31 10:00:00,42.54,42.65,42.44,42.48,502310.0,31.1838,31.2644,31.1105,31.1398,502310.0
2016-08-31 10:30:00,42.46,42.63,42.39,42.52,196839.0,31.1251,31.2497,31.0738,31.1691,196839.0
2016-08-31 11:00:00,42.51,42.57,42.38,42.43,178018.0,31.1618,31.2057,31.0665,31.1031,178018.0
2016-08-31 11:30:00,42.43,42.55,42.35,42.52,161982.0,31.1031,31.1911,31.0445,31.1691,161982.0
2016-08-31 12:00:00,42.53,42.56,42.47,42.54,80285.0,31.1764,31.1984,31.1324,31.1838,80285.0
2016-08-31 12:30:00,42.54,42.58,42.48,42.51,90891.0,31.1838,31.2131,31.1398,31.1618,90891.0
2016-08-31 13:00:00,42.51,42.58,42.46,42.56,104507.0,31.1618,31.2131,31.1251,31.1984,104507.0
2016-08-31 13:30:00,42.55,42.59,42.5,42.59,70398.0,31.1911,31.2204,31.1544,31.2204,70398.0
2016-08-31 14:00:00,42.59,42.65,42.59,42.6,70148.0,31.2204,31.2644,31.2204,31.2277,70148.0
2016-08-31 14:30:00,42.59,42.63,42.56,42.61,160135.0,31.2204,31.2497,31.1984,31.2351,160135.0
2016-08-31 15:00:00,42.6,42.79,42.58,42.72,200792.0,31.2277,31.367,31.2131,31.3157,200792.0
2016-08-31 15:30:00,42.72,42.8,42.67,42.76,733319.0,31.3157,31.3743,31.2791,31.345,733319.0
2016-09-01 09:30:00,42.74,42.8,42.45,42.49,181871.0,31.3304,31.3743,31.1178,31.1471,181871.0
2016-09-01 10:00:00,42.48,42.76,42.48,42.57,353156.0,31.1398,31.345,31.1398,31.2057,353156.0
2016-09-01 10:30:00,42.58,42.62,42.52,42.59,351978.0,31.2131,31.2424,31.1691,31.2204,351978.0
2016-09-01 11:00:00,42.58,42.61,42.5,42.58,206345.0,31.2131,31.2351,31.1544,31.2131,206345.0
2016-09-01 11:30:00,42.58,42.64,42.49,42.6,389770.0,31.2131,31.2571,31.1471,31.2277,389770.0
2016-09-01 12:00:00,42.6,42.6,42.49,42.51,130928.0,31.2277,31.2277,31.1471,31.1618,130928.0
2016-09-01 12:30:00,42.51,42.63,42.5,42.61,350452.0,31.1618,31.2497,31.1544,31.2351,350452.0
2016-09-01 13:00:00,42.61,42.65,42.58,42.58,129423.0,31.2351,31.2644,31.2131,31.2131,129423.0
2016-09-01 13:30:00,42.59,42.65,42.58,42.6,219557.0,31.2204,31.2644,31.2131,31.2277,219557.0
2016-09-01 14:00:00,42.61,42.69,42.57,42.69,224076.0,31.2351,31.2937,31.2057,31.2937,224076.0
2016-09-01 14:30:00,42.68,42.71,42.62,42.63,172303.0,31.2864,31.3084,31.2424,31.2497,172303.0
2016-09-01 15:00:00,42.63,42.64,42.56,42.62,347840.0,31.2497,31.2571,31.1984,31.2424,347840.0
2016-09-01 15:30:00,42.62,42.62,42.55,42.55,599521.0,31.2424,31.2424,31.1911,31.1911,599521.0
2016-09-02 09:30:00,42.55,43.02,42.53,42.82,230255.0,31.1911,31.5356,31.1764,31.389,230255.0
2016-09-02 10:00:00,42.83,42.83,42.46,42.65,866331.0,31.3963,31.3963,31.1251,31.2644,866331.0
2016-09-02 10:30:00,42.65,42.65,42.47,42.57,377828.0,31.2644,31.2644,31.1324,31.2057,377828.0
2016-09-02 11:00:00,42.57,42.74,42.57,42.67,182603.0,31.2057,31.3304,31.2057,31.2791,182603.0
2016-09-02 11:30:00,42.67,42.69,42.59,42.67,66207.0,31.2791,31.2937,31.2204,31.2791,66207.0
2016-09-02 12:00:00,42.67,42.75,42.67,42.74,74476.0,31.2791,31.3377,31.2791,31.3304,74476.0
2016-09-02 12:30:00,42.74,42.91,42.74,42.87,86716.0,31.3304,31.455,31.3304,31.4257,86716.0
2016-09-02 13:00:00,42.86,42.92,42.83,42.86,72085.0,31.4183,31.4623,31.3963,31.4183,72085.0
2016-09-02 13:30:00,42.87,42.96,42.81,42.92,74116.0,31.4257,31.4916,31.3817,31.4623,74116.0
2016-09-02 14:00:00,42.93,42.94,42.85,42.88,99876.0,31.4696,31.477,31.411,31.433,99876.0
2016-09-02 14:30:00,42.89,42.96,42.88,42.94,73877.0,31.4403,31.4916,31.433,31.477,73877.0
2016-09-02 15:00:00,42.95,42.99,42.9,42.91,111337.0,31.4843,31.5136,31.4477,31.455,111337.0
2016-09-02 15:30:00,42.9,43.02,42.89,42.96,331910.0,31.4477,31.5356,31.4403,31.4916,331910.0
2016-09-06 09:30:00,43.18,43.5,42.95,43.09,232364.0,31.6529,31.8875,31.4843,31.5869,232364.0
2016-09-06 10:00:00,43.08,43.19,43.03,43.14,386235.0,31.5796,31.6602,31.5429,31.6236,386235.0
2016-09-06 10:30:00,43.14,43.27,43.14,43.23,155595.0,31.6236,31.7189,31.6236,31.6896,155595.0
2016-09-06 11:00:00,43.23,43.23,43.13,43.17,156734.0,31.6896,31.6896,31.6163,31.6456,156734.0
2016-09-06 11:30:00,43.17,43.27,43.15,43.26,246098.0,31.6456,31.7189,31.6309,31.7115,246098.0
2016-09-06 12:00:00,43.26,43.29,43.23,43.28,56522.0,31.7115,31.7335,31.6896,31.7262,56522.0
2016-09-06 12:30:00,43.29,43.31,43.21,43.22,108636.0,31.7335,31.7482,31.6749,31.6822,108636.0
2016-09-06 13:00:00,43.22,43.29,43.21,43.25,111933.0,31.6822,31.7335,31.6749,31.7042,111933.0
2016-09-06 13:30:00,43.24,43.27,43.2,43.21,98556.0,31.6969,31.7189,31.6676,31.6749,98556.0
2016-09-06 14:00:00,43.22,43.24,43.19,43.23,110234.0,31.6822,31.6969,31.6602,31.6896,110234.0
2016-09-06 14:30:00,43.22,43.24,43.03,43.05,305757.0,31.6822,31.6969,31.5429,31.5576,305757.0
2016-09-06 15:00:00,43.05,43.13,42.97,43.12,126473.0,31.5576,31.6163,31.499,31.6089,126473.0
2016-09-06 15:30:00,43.12,43.2,43.08,43.16,449332.0,31.6089,31.6676,31.5796,31.6382,449332.0
2016-09-07 09:30:00,42.74,42.82,42.48,42.6,426487.0,31.6335,31.6927,31.441,31.5298,426487.0
2016-09-07 10:00:00,42.58,42.7,42.53,42.62,398334.0,31.515,31.6039,31.478,31.5447,398334.0
2016-09-07 10:30:00,42.62,42.66,42.53,42.54,190156.0,31.5447,31.5743,31.478,31.4854,190156.0
2016-09-07 11:00:00,42.54,42.58,42.46,42.48,154975.0,31.4854,31.515,31.4262,31.441,154975.0
2016-09-07 11:30:00,42.49,42.58,42.46,42.56,234160.0,31.4484,31.515,31.4262,31.5002,234160.0
2016-09-07 12:00:00,42.55,42.56,42.45,42.48,176444.0,31.4928,31.5002,31.4188,31.441,176444.0
2016-09-07 12:30:00,42.49,42.6,42.49,42.52,72245.0,31.4484,31.5298,31.4484,31.4706,72245.0
2016-09-07 13:00:00,42.52,42.54,42.47,42.48,83303.0,31.4706,31.4854,31.4336,31.441,83303.0
2016-09-07 13:30:00,42.48,42.49,42.38,42.39,91054.0,31.441,31.4484,31.367,31.3744,91054.0
2016-09-07 14:00:00,42.39,42.42,42.36,42.41,98537.0,31.3744,31.3966,31.3522,31.3892,98537.0
2016-09-07 14:30:00,42.41,42.42,42.35,42.39,178427.0,31.3892,31.3966,31.3448,31.3744,178427.0
2016-09-07 15:00:00,42.39,42.5,42.39,42.41,135547.0,31.3744,31.4558,31.3744,31.3892,135547.0
2016-09-07 15:30:00,42.41,42.43,42.33,42.37,510524.0,31.3892,31.404,31.33,31.3596,510524.0
2016-09-08 09:30:00,42.26,42.73,42.24,42.71,226644.0,31.2782,31.6261,31.2634,31.6113,226644.0
2016-09-08 10:00:00,42.7,42.95,42.7,42.87,178534.0,31.6039,31.7889,31.6039,31.7297,178534.0
2016-09-08 10:30:00,42.86,42.97,42.81,42.9,177323.0,31.7223,31.8037,31.6853,31.7519,177323.0
2016-09-08 11:00:00,42.9,42.96,42.75,42.8,111183.0,31.7519,31.7963,31.6409,31.6779,111183.0
2016-09-08 11:30:00,42.8,42.83,42.68,42.75,183707.0,31.6779,31.7001,31.5891,31.6409,183707.0
2016-09-08 12:00:00,42.75,42.78,42.67,42.74,126433.0,31.6409,31.6631,31.5817,31.6335,126433.0
2016-09-08 12:30:00,42.74,42.82,42.68,42.8,101083.0,31.6335,31.6927,31.5891,31.6779,101083.0
2016-09-08 13:00:00,42.81,42.87,42.8,42.86,111970.0,31.6853,31.7297,31.6779,31.7223,111970.0
2016-09-08 13:30:00,42.85,42.97,42.84,42.95,118972.0,31.7149,31.8037,31.7075,31.7889,118972.0
2016-09-08 14:00:00,42.94,43.06,42.92,43.0,219437.0,31.7815,31.8703,31.7667,31.8259,219437.0
2016-09-08 14:30:00,43.01,43.09,43.0,43.05,135031.0,31.8333,31.8925,31.8259,31.8629,135031.0
2016-09-08 15:00:00,43.05,43.15,43.04,43.12,247651.0,31.8629,31.9369,31.8555,31.9147,247651.0
2016-09-08 15:30:00,43.11,43.19,43.08,43.11,477542.0,31.9073,31.9665,31.8851,31.9073,477542.0
2016-09-09 09:30:00,42.79,42.84,42.08,42.14,307247.0,31.6705,31.7075,31.145,31.1894,307247.0
2016-09-09 10:00:00,42.14,42.19,41.85,41.85,224279.0,31.1894,31.2264,30.9747,30.9747,224279.0
2016-09-09 10:30:00,41.85,41.93,41.8,41.91,113236.0,30.9747,31.034,30.9377,31.0192,113236.0
2016-09-09 11:00:00,41.92,42.0,41.85,42.0,147053.0,31.0266,31.0858,30.9747,31.0858,147053.0
2016-09-09 11:30:00,42.0,42.0,41.88,41.91,173047.0,31.0858,31.0858,30.9969,31.0192,173047.0
2016-09-09 12:00:00,41.92,41.92,41.84,41.91,168717.0,31.0266,31.0266,30.9673,31.0192,168717.0
2016-09-09 12:30:00,41.91,41.91,41.81,41.84,91170.0,31.0192,31.0192,30.9451,30.9673,91170.0
2016-09-09 13:00:00,41.84,41.87,41.7,41.73,156530.0,30.9673,30.9895,30.8637,30.8859,156530.0
2016-09-09 13:30:00,41.73,41.73,41.55,41.63,121282.0,30.8859,30.8859,30.7527,30.8119,121282.0
2016-09-09 14:00:00,41.62,41.63,41.52,41.63,94022.0,30.8045,30.8119,30.7305,30.8119,94022.0
2016-09-09 14:30:00,41.63,41.64,41.45,41.48,125452.0,30.8119,30.8193,30.6787,30.7009,125452.0
2016-09-09 15:00:00,41.49,41.52,41.38,41.4,148968.0,30.7083,30.7305,30.6269,30.6417,148968.0
2016-09-09 15:30:00,41.4,41.41,41.11,41.14,586270.0,30.6417,30.6491,30.427,30.4492,586270.0
2016-09-12 09:30:00,41.13,41.45,41.12,41.39,200063.0,30.4418,30.6787,30.4344,30.6343,200063.0
2016-09-12 10:00:00,41.39,41.47,41.27,41.31,155068.0,30.6343,30.6935,30.5455,30.5751,155068.0
2016-09-12 10:30:00,41.31,41.34,41.13,41.14,115081.0,30.5751,30.5973,30.4418,30.4492,115081.0
2016-09-12 11:00:00,41.13,41.19,41.07,41.08,90734.0,30.4418,30.4863,30.3974,30.4048,90734.0
2016-09-12 11:30:00,41.07,41.4,41.07,41.39,217786.0,30.3974,30.6417,30.3974,30.6343,217786.0
2016-09-12 12:00:00,41.4,41.48,41.35,41.47,297566.0,30.6417,30.7009,30.6047,30.6935,297566.0
2016-09-12 12:30:00,41.47,41.54,41.42,41.53,130105.0,30.6935,30.7453,30.6565,30.7379,130105.0
2016-09-12 13:00:00,41.53,41.79,41.53,41.6,198769.0,30.7379,30.9303,30.7379,30.7897,198769.0
2016-09-12 13:30:00,41.61,41.84,41.51,41.83,230630.0,30.7971,30.9673,30.7231,30.9599,230630.0
2016-09-12 14:00:00,41.82,42.02,41.8,41.92,255688.0,30.9525,31.1006,30.9377,31.0266,255688.0
2016-09-12 14:30:00,41.93,42.05,41.86,41.87,208615.0,31.034,31.1228,30.9821,30.9895,208615.0
2016-09-12 15:00:00,41.87,41.97,41.86,41.93,197910.0,30.9895,31.0636,30.9821,31.034,197910.0
2016-09-12 15:30:00,41.93,42.02,41.85,41.91,486114.0,31.034,31.1006,30.9747,31.0192,486114.0
2016-09-13 09:30:00,41.77,41.82,41.51,41.53,259947.0,30.9155,30.9525,30.7231,30.7379,259947.0
2016-09-13 10:00:00,41.54,41.62,41.31,41.36,230270.0,30.7453,30.8045,30.5751,30.6121,230270.0
2016-09-13 10:30:00,41.36,41.46,41.31,41.38,126957.0,30.6121,30.6861,30.5751,30.6269,126957.0
2016-09-13 11:00:00,41.38,41.46,41.35,41.42,130070.0,30.6269,30.6861,30.6047,30.6565,130070.0
2016-09-13 11:30:00,41.41,41.51,41.35,41.47,107488.0,30.6491,30.7231,30.6047,30.6935,107488.0
2016-09-13 12:00:00,41.47,41.5,41.3,41.31,98719.0,30.6935,30.7157,30.5677,30.5751,98719.0
2016-09-13 12:30:00,41.31,41.35,41.16,41.19,91230.0,30.5751,30.6047,30.464,30.4863,91230.0
2016-09-13 13:00:00,41.19,41.51,41.12,41.49,142032.0,30.4863,30.7231,30.4344,30.7083,142032.0
2016-09-13 13:30:00,41.5,41.58,41.3,41.39,112324.0,30.7157,30.7749,30.5677,30.6343,112324.0
2016-09-13 14:00:00,41.36,41.4,41.26,41.27,212121.0,30.6121,30.6417,30.5381,30.5455,212121.0
2016-09-13 14:30:00,41.26,41.4,41.21,41.27,127758.0,30.5381,30.6417,30.5011,30.5455,127758.0
2016-09-13 15:00:00,41.27,41.3,41.16,41.27,168358.0,30.5455,30.5677,30.464,30.5455,168358.0
2016-09-13 15:30:00,41.27,41.38,41.16,41.23,381393.0,30.5455,30.6269,30.464,30.5159,381393.0
2016-09-14 09:30:00,41.39,41.59,41.26,41.54,222216.0,30.6343,30.7823,30.5381,30.7453,222216.0
2016-09-14 10:00:00,41.54,41.79,41.52,41.77,283580.0,30.7453,30.9303,30.7305,30.9155,283580.0
2016-09-14 10:30:00,41.78,41.85,41.46,41.47,179359.0,30.9229,30.9747,30.6861,30.6935,179359.0
2016-09-14 11:00:00,41.47,41.61,41.47,41.53,218058.0,30.6935,30.7971,30.6935,30.7379,218058.0
2016-09-14 11:30:00,41.52,41.55,41.42,41.54,117413.0,30.7305,30.7527,30.6565,30.7453,117413.0
2016-09-14 12:00:00,41.54,41.57,41.48,41.54,121728.0,30.7453,30.7675,30.7009,30.7453,121728.0
2016-09-14 12:30:00,41.55,41.56,41.43,41.45,94070.0,30.7527,30.7601,30.6639,30.6787,94070.0
2016-09-14 13:00:00,41.45,41.46,41.38,41.44,108364.0,30.6787,30.6861,30.6269,30.6713,108364.0
2016-09-14 13:30:00,41.44,41.47,41.32,41.33,122967.0,30.6713,30.6935,30.5825,30.5899,122967.0
2016-09-14 14:00:00,41.33,41.34,41.18,41.25,168608.0,30.5899,30.5973,30.4789,30.5307,168608.0
2016-09-14 14:30:00,41.25,41.32,41.22,41.28,137419.0,30.5307,30.5825,30.5085,30.5529,137419.0
2016-09-14 15:00:00,41.28,41.28,41.16,41.16,182625.0,30.5529,30.5529,30.464,30.464,182625.0
2016-09-14 15:30:00,41.17,41.5,41.17,41.47,738997.0,30.4715,30.7157,30.4715,30.6935,738997.0
2016-09-15 09:30:00,41.44,41.7,41.33,41.59,274466.0,30.6713,30.8637,30.5899,30.7823,274466.0
2016-09-15 10:00:00,41.59,41.73,41.59,41.66,176429.0,30.7823,30.8859,30.7823,30.8341,176429.0
2016-09-15 10:30:00,41.67,41.69,41.56,41.65,95751.0,30.8415,30.8563,30.7601,30.8267,95751.0
2016-09-15 11:00:00,41.65,41.79,41.65,41.76,100855.0,30.8267,30.9303,30.8267,30.9081,100855.0
2016-09-15 11:30:00,41.76,41.82,41.71,41.75,78521.0,30.9081,30.9525,30.8711,30.9007,78521.0
2016-09-15 12:00:00,41.74,41.77,41.58,41.59,62602.0,30.8933,30.9155,30.7749,30.7823,62602.0
2016-09-15 12:30:00,41.6,41.63,41.54,41.62,62548.0,30.7897,30.8119,30.7453,30.8045,62548.0
2016-09-15 13:00:00,41.62,41.69,41.55,41.6,67913.0,30.8045,30.8563,30.7527,30.7897,67913.0
2016-09-15 13:30:00,41.6,41.7,41.59,41.68,93266.0,30.7897,30.8637,30.7823,30.8489,93266.0
2016-09-15 14:00:00,41.68,41.86,41.67,41.84,118716.0,30.8489,30.9821,30.8415,30.9673,118716.0
2016-09-15 14:30:00,41.84,41.92,41.8,41.85,211728.0,30.9673,31.0266,30.9377,30.9747,211728.0
2016-09-15 15:00:00,41.86,41.93,41.79,41.87,201199.0,30.9821,31.034,30.9303,30.9895,201199.0
2016-09-15 15:30:00,41.86,41.97,41.86,41.94,706818.0,30.9821,31.0636,30.9821,31.0414,706818.0
2016-09-16 09:30:00,41.7,41.95,41.59,41.76,916460.0,30.8637,31.0488,30.7823,30.9081,916460.0
2016-09-16 10:00:00,41.75,41.8,41.65,41.77,228883.0,30.9007,30.9377,30.8267,30.9155,228883.0
2016-09-16 10:30:00,41.77,41.9,41.71,41.9,121327.0,30.9155,31.0118,30.8711,31.0118,121327.0
2016-09-16 11:00:00,41.9,41.97,41.89,41.94,96155.0,31.0118,31.0636,31.0043,31.0414,96155.0
2016-09-16 11:30:00,41.94,42.01,41.92,41.98,153838.0,31.0414,31.0932,31.0266,31.071,153838.0
2016-09-16 12:00:00,41.98,42.05,41.96,42.04,66123.0,31.071,31.1228,31.0562,31.1154,66123.0
2016-09-16 12:30:00,42.04,42.11,42.0,42.08,73665.0,31.1154,31.1672,31.0858,31.145,73665.0
2016-09-16 13:00:00,42.08,42.11,41.99,42.0,97594.0,31.145,31.1672,31.0784,31.0858,97594.0
2016-09-16 13:30:00,41.99,42.03,41.93,42.03,103970.0,31.0784,31.108,31.034,31.108,103970.0
2016-09-16 14:00:00,42.02,42.08,42.0,42.05,81972.0,31.1006,31.145,31.0858,31.1228,81972.0
2016-09-16 14:30:00,42.05,42.19,42.05,42.14,141411.0,31.1228,31.2264,31.1228,31.1894,141411.0
2016-09-16 15:00:00,42.13,42.28,42.13,42.27,217732.0,31.182,31.293,31.182,31.2856,217732.0
2016-09-16 15:30:00,42.27,42.36,42.24,42.3,527705.0,31.2856,31.3522,31.2634,31.3078,527705.0
2016-09-19 09:30:00,42.43,42.43,42.25,42.34,144003.0,31.404,31.404,31.2708,31.3374,144003.0
2016-09-19 10:00:00,42.35,42.42,42.34,42.42,116435.0,31.3448,31.3966,31.3374,31.3966,116435.0
2016-09-19 10:30:00,42.42,42.51,42.41,42.5,78948.0,31.3966,31.4632,31.3892,31.4558,78948.0
2016-09-19 11:00:00,42.49,42.55,42.39,42.43,50555.0,31.4484,31.4928,31.3744,31.404,50555.0
2016-09-19 11:30:00,42.44,42.44,42.34,42.37,54515.0,31.4114,31.4114,31.3374,31.3596,54515.0
2016-09-19 12:00:00,42.38,42.45,42.33,42.38,66975.0,31.367,31.4188,31.33,31.367,66975.0
2016-09-19 12:30:00,42.37,42.51,42.37,42.43,140911.0,31.3596,31.4632,31.3596,31.404,140911.0
2016-09-19 13:00:00,42.43,42.57,42.42,42.57,67456.0,31.404,31.5076,31.3966,31.5076,67456.0
2016-09-19 13:30:00,42.58,42.58,42.42,42.49,61081.0,31.515,31.515,31.3966,31.4484,61081.0
2016-09-19 14:00:00,42.48,42.58,42.47,42.52,64417.0,31.441,31.515,31.4336,31.4706,64417.0
2016-09-19 14:30:00,42.52,42.57,42.49,42.54,46365.0,31.4706,31.5076,31.4484,31.4854,46365.0
2016-09-19 15:00:00,42.54,42.64,42.53,42.56,104867.0,31.4854,31.5595,31.478,31.5002,104867.0
2016-09-19 15:30:00,42.57,42.69,42.5,42.66,353129.0,31.5076,31.5965,31.4558,31.5743,353129.0
2016-09-20 09:30:00,42.78,42.92,42.66,42.76,173756.0,31.6631,31.7667,31.5743,31.6483,173756.0
2016-09-20 10:00:00,42.78,42.87,42.72,42.86,125052.0,31.6631,31.7297,31.6187,31.7223,125052.0
2016-09-20 10:30:00,42.86,42.97,42.83,42.91,175383.0,31.7223,31.8037,31.7001,31.7593,175383.0
2016-09-20 11:00:00,42.91,42.93,42.81,42.82,184424.0,31.7593,31.7741,31.6853,31.6927,184424.0
2016-09-20 11:30:00,42.82,42.83,42.66,42.7,93425.0,31.6927,31.7001,31.5743,31.6039,93425.0
2016-09-20 12:00:00,42.69,42.8,42.68,42.79,71244.0,31.5965,31.6779,31.5891,31.6705,71244.0
2016-09-20 12:30:00,42.79,42.82,42.7,42.71,103092.0,31.6705,31.6927,31.6039,31.6113,103092.0
2016-09-20 13:00:00,42.71,42.71,42.63,42.69,77769.0,31.6113,31.6113,31.5521,31.5965,77769.0
2016-09-20 13:30:00,42.69,42.76,42.61,42.74,95213.0,31.5965,31.6483,31.5372,31.6335,95213.0
2016-09-20 14:00:00,42.75,42.77,42.6,42.64,56788.0,31.6409,31.6557,31.5298,31.5595,56788.0
2016-09-20 14:30:00,42.63,42.68,42.61,42.65,68884.0,31.5521,31.5891,31.5372,31.5669,68884.0
2016-09-20 15:00:00,42.64,42.69,42.6,42.66,108726.0,31.5595,31.5965,31.5298,31.5743,108726.0
2016-09-20 15:30:00,42.67,42.68,42.59,42.59,383493.0,31.5817,31.5891,31.5224,31.5224,383493.0
2016-09-21 09:30:00,42.58,42.76,42.58,42.73,145374.0,31.515,31.6483,31.515,31.6261,145374.0
2016-09-21 10:00:00,42.74,42.78,42.67,42.73,120275.0,31.6335,31.6631,31.5817,31.6261,120275.0
2016-09-21 10:30:00,42.74,42.8,42.69,42.76,116633.0,31.6335,31.6779,31.5965,31.6483,116633.0
2016-09-21 11:00:00,42.76,42.84,42.72,42.73,101950.0,31.6483,31.7075,31.6187,31.6261,101950.0
2016-09-21 11:30:00,42.73,42.77,42.67,42.76,77912.0,31.6261,31.6557,31.5817,31.6483,77912.0
2016-09-21 12:00:00,42.76,42.78,42.63,42.67,62113.0,31.6483,31.6631,31.5521,31.5817,62113.0
2016-09-21 12:30:00,42.66,42.71,42.61,42.7,70890.0,31.5743,31.6113,31.5372,31.6039,70890.0
2016-09-21 13:00:00,42.7,42.72,42.66,42.69,82193.0,31.6039,31.6187,31.5743,31.5965,82193.0
2016-09-21 13:30:00,42.69,42.73,42.65,42.7,122140.0,31.5965,31.6261,31.5669,31.6039,122140.0
2016-09-21 14:00:00,42.71,43.25,42.69,43.08,384304.0,31.6113,32.0109,31.5965,31.8851,384304.0
2016-09-21 14:30:00,43.08,43.3,43.01,43.3,261921.0,31.8851,32.0479,31.8333,32.0479,261921.0
2016-09-21 15:00:00,43.29,43.44,43.2,43.4,244183.0,32.0405,32.1516,31.9739,32.122,244183.0
2016-09-21 15:30:00,43.39,43.63,43.38,43.63,581981.0,32.1146,32.2922,32.1072,32.2922,581981.0
2016-09-22 09:30:00,43.76,44.01,43.75,43.88,267562.0,32.3884,32.5734,32.381,32.4772,267562.0
2016-09-22 10:00:00,43.88,43.89,43.63,43.67,258529.0,32.4772,32.4846,32.2922,32.3218,258529.0
2016-09-22 10:30:00,43.68,43.79,43.64,43.73,292386.0,32.3292,32.4106,32.2996,32.3662,292386.0
2016-09-22 11:00:00,43.72,43.73,43.39,43.4,177170.0,32.3588,32.3662,32.1146,32.122,177170.0
2016-09-22 11:30:00,43.4,43.54,43.39,43.49,185000.0,32.122,32.2256,32.1146,32.1886,185000.0
2016-09-22 12:00:00,43.5,43.55,43.45,43.52,112780.0,32.196,32.233,32.159,32.2108,112780.0
2016-09-22 12:30:00,43.52,43.56,43.45,43.53,72933.0,32.2108,32.2404,32.159,32.2182,72933.0
2016-09-22 13:00:00,43.54,43.64,43.52,43.61,100469.0,32.2256,32.2996,32.2108,32.2774,100469.0
2016-09-22 13:30:00,43.62,43.69,43.55,43.69,156375.0,32.2848,32.3366,32.233,32.3366,156375.0
2016-09-22 14:00:00,43.69,43.7,43.49,43.56,156124.0,32.3366,32.344,32.1886,32.2404,156124.0
2016-09-22 14:30:00,43.56,43.69,43.53,43.66,99379.0,32.2404,32.3366,32.2182,32.3144,99379.0
2016-09-22 15:00:00,43.65,43.79,43.65,43.71,149134.0,32.307,32.4106,32.307,32.3514,149134.0
2016-09-22 15:30:00,43.7,43.8,43.67,43.68,496026.0,32.344,32.418,32.3218,32.3292,496026.0
2016-09-23 09:30:00,43.47,43.67,43.45,43.47,263315.0,32.1738,32.3218,32.159,32.1738,263315.0
2016-09-23 10:00:00,43.48,43.75,43.48,43.74,219011.0,32.1812,32.381,32.1812,32.3736,219011.0
2016-09-23 10:30:00,43.74,43.85,43.7,43.81,159066.0,32.3736,32.455,32.344,32.4254,159066.0
2016-09-23 11:00:00,43.8,43.8,43.65,43.67,142058.0,32.418,32.418,32.307,32.3218,142058.0
2016-09-23 11:30:00,43.68,43.77,43.65,43.7,157228.0,32.3292,32.3958,32.307,32.344,157228.0
2016-09-23 12:00:00,43.69,43.82,43.69,43.8,91205.0,32.3366,32.4328,32.3366,32.418,91205.0
2016-09-23 12:30:00,43.8,43.91,43.77,43.87,96259.0,32.418,32.4994,32.3958,32.4698,96259.0
2016-09-23 13:00:00,43.86,43.87,43.77,43.79,121425.0,32.4624,32.4698,32.3958,32.4106,121425.0
2016-09-23 13:30:00,43.8,43.92,43.75,43.91,120941.0,32.418,32.5068,32.381,32.4994,120941.0
2016-09-23 14:00:00,43.9,43.94,43.85,43.91,99186.0,32.492,32.5216,32.455,32.4994,99186.0
2016-09-23 14:30:00,43.9,43.93,43.86,43.91,110632.0,32.492,32.5142,32.4624,32.4994,110632.0
2016-09-23 15:00:00,43.91,43.96,43.83,43.9,132310.0,32.4994,32.5364,32.4402,32.492,132310.0
2016-09-23 15:30:00,43.9,43.95,43.77,43.82,296202.0,32.492,32.529,32.3958,32.4328,296202.0
2016-09-26 09:30:00,43.78,43.83,43.55,43.58,210710.0,32.4032,32.4402,32.233,32.2552,210710.0
2016-09-26 10:00:00,43.58,43.72,43.56,43.61,137992.0,32.2552,32.3588,32.2404,32.2774,137992.0
2016-09-26 10:30:00,43.62,43.71,43.59,43.61,80041.0,32.2848,32.3514,32.2626,32.2774,80041.0
2016-09-26 11:00:00,43.62,43.63,43.43,43.44,132187.0,32.2848,32.2922,32.1442,32.1516,132187.0
2016-09-26 11:30:00,43.44,43.66,43.41,43.66,123271.0,32.1516,32.3144,32.1294,32.3144,123271.0
2016-09-26 12:00:00,43.65,43.76,43.59,43.75,61787.0,32.307,32.3884,32.2626,32.381,61787.0
2016-09-26 12:30:00,43.76,43.85,43.71,43.8,79746.0,32.3884,32.455,32.3514,32.418,79746.0
2016-09-26 13:00:00,43.8,43.85,43.73,43.73,73593.0,32.418,32.455,32.3662,32.3662,73593.0
2016-09-26 13:30:00,43.73,43.74,43.63,43.68,80741.0,32.3662,32.3736,32.2922,32.3292,80741.0
2016-09-26 14:00:00,43.68,43.7,43.58,43.66,92074.0,32.3292,32.344,32.2552,32.3144,92074.0
2016-09-26 14:30:00,43.66,43.66,43.53,43.59,102771.0,32.3144,32.3144,32.2182,32.2626,102771.0
2016-09-26 15:00:00,43.58,43.61,43.49,43.56,211057.0,32.2552,32.2774,32.1886,32.2404,211057.0
2016-09-26 15:30:00,43.56,43.61,43.48,43.5,422351.0,32.2404,32.2774,32.1812,32.196,422351.0
2016-09-27 09:30:00,43.69,43.94,43.41,43.43,186107.0,32.3366,32.5216,32.1294,32.1442,186107.0
2016-09-27 10:00:00,43.42,43.48,43.32,43.43,109193.0,32.1368,32.1812,32.0627,32.1442,109193.0
2016-09-27 10:30:00,43.43,43.43,43.25,43.27,104728.0,32.1442,32.1442,32.0109,32.0257,104728.0
2016-09-27 11:00:00,43.26,43.41,43.12,43.18,64782.0,32.0183,32.1294,31.9147,31.9591,64782.0
2016-09-27 11:30:00,43.17,43.22,43.07,43.15,77231.0,31.9517,31.9887,31.8777,31.9369,77231.0
2016-09-27 12:00:00,43.16,43.28,43.14,43.23,83695.0,31.9443,32.0331,31.9295,31.9961,83695.0
2016-09-27 12:30:00,43.23,43.24,43.14,43.23,66011.0,31.9961,32.0035,31.9295,31.9961,66011.0
2016-09-27 13:00:00,43.23,43.24,43.09,43.18,63810.0,31.9961,32.0035,31.8925,31.9591,63810.0
2016-09-27 13:30:00,43.18,43.18,42.97,43.0,77177.0,31.9591,31.9591,31.8037,31.8259,77177.0
2016-09-27 14:00:00,43.01,43.05,42.96,42.98,63193.0,31.8333,31.8629,31.7963,31.8111,63193.0
2016-09-27 14:30:00,42.98,43.0,42.86,42.89,73448.0,31.8111,31.8259,31.7223,31.7445,73448.0
2016-09-27 15:00:00,42.9,42.93,42.79,42.82,93569.0,31.7519,31.7741,31.6705,31.6927,93569.0
2016-09-27 15:30:00,42.82,42.85,42.71,42.79,348318.0,31.6927,31.7149,31.6113,31.6705,348318.0
2016-09-28 09:30:00,42.94,43.04,42.72,42.73,194300.0,31.7815,31.8555,31.6187,31.6261,194300.0
2016-09-28 10:00:00,42.73,42.77,42.61,42.62,143236.0,31.6261,31.6557,31.5372,31.5447,143236.0
2016-09-28 10:30:00,42.62,42.63,42.46,42.48,115765.0,31.5447,31.5521,31.4262,31.441,115765.0
2016-09-28 11:00:00,42.47,42.5,42.4,42.47,93407.0,31.4336,31.4558,31.3818,31.4336,93407.0
2016-09-28 11:30:00,42.47,42.66,42.47,42.61,59529.0,31.4336,31.5743,31.4336,31.5372,59529.0
2016-09-28 12:00:00,42.62,42.68,42.54,42.59,51554.0,31.5447,31.5891,31.4854,31.5224,51554.0
2016-09-28 12:30:00,42.59,42.75,42.59,42.71,37029.0,31.5224,31.6409,31.5224,31.6113,37029.0
2016-09-28 13:00:00,42.72,42.73,42.65,42.72,42364.0,31.6187,31.6261,31.5669,31.6187,42364.0
2016-09-28 13:30:00,42.73,42.76,42.61,42.61,45989.0,31.6261,31.6483,31.5372,31.5372,45989.0
2016-09-28 14:00:00,42.61,42.78,42.61,42.72,72739.0,31.5372,31.6631,31.5372,31.6187,72739.0
2016-09-28 14:30:00,42.74,42.83,42.73,42.75,81067.0,31.6335,31.7001,31.6261,31.6409,81067.0
2016-09-28 15:00:00,42.75,42.76,42.62,42.64,94320.0,31.6409,31.6483,31.5447,31.5595,94320.0
2016-09-28 15:30:00,42.64,42.78,42.6,42.74,219307.0,31.5595,31.6631,31.5298,31.6335,219307.0
2016-09-29 09:30:00,42.5,42.52,42.15,42.32,173930.0,31.4558,31.4706,31.1968,31.3226,173930.0
2016-09-29 10:00:00,42.32,42.51,42.28,42.3,78768.0,31.3226,31.4632,31.293,31.3078,78768.0
2016-09-29 10:30:00,42.31,42.43,42.14,42.21,125927.0,31.3152,31.404,31.1894,31.2412,125927.0
2016-09-29 11:00:00,42.21,42.24,42.1,42.19,145865.0,31.2412,31.2634,31.1598,31.2264,145865.0
2016-09-29 11:30:00,42.19,42.24,42.08,42.08,115496.0,31.2264,31.2634,31.145,31.145,115496.0
2016-09-29 12:00:00,42.08,42.17,42.05,42.1,49643.0,31.145,31.2116,31.1228,31.1598,49643.0
2016-09-29 12:30:00,42.1,42.11,41.91,41.93,186579.0,31.1598,31.1672,31.0192,31.034,186579.0
2016-09-29 13:00:00,41.93,42.09,41.84,42.09,124496.0,31.034,31.1524,30.9673,31.1524,124496.0
2016-09-29 13:30:00,42.08,42.15,42.05,42.09,86677.0,31.145,31.1968,31.1228,31.1524,86677.0
2016-09-29 14:00:00,42.08,42.32,42.06,42.31,54265.0,31.145,31.3226,31.1302,31.3152,54265.0
2016-09-29 14:30:00,42.3,42.36,42.18,42.21,81704.0,31.3078,31.3522,31.219,31.2412,81704.0
2016-09-29 15:00:00,42.2,42.23,42.06,42.17,94158.0,31.2338,31.256,31.1302,31.2116,94158.0
2016-09-29 15:30:00,42.17,42.25,42.09,42.11,276254.0,31.2116,31.2708,31.1524,31.1672,276254.0
2016-09-30 09:30:00,42.48,42.52,42.15,42.15,277242.0,31.441,31.4706,31.1968,31.1968,277242.0
2016-09-30 10:00:00,42.15,42.26,42.07,42.1,344321.0,31.1968,31.2782,31.1376,31.1598,344321.0
2016-09-30 10:30:00,42.11,42.14,41.84,41.94,292629.0,31.1672,31.1894,30.9673,31.0414,292629.0
2016-09-30 11:00:00,41.93,42.21,41.93,42.2,286287.0,31.034,31.2412,31.034,31.2338,286287.0
2016-09-30 11:30:00,42.2,42.21,41.98,42.01,164138.0,31.2338,31.2412,31.071,31.0932,164138.0
2016-09-30 12:00:00,42.02,42.03,41.92,41.96,139140.0,31.1006,31.108,31.0266,31.0562,139140.0
2016-09-30 12:30:00,41.95,41.96,41.85,41.91,93699.0,31.0488,31.0562,30.9747,31.0192,93699.0
2016-09-30 13:00:00,41.91,41.92,41.68,41.68,103438.0,31.0192,31.0266,30.8489,30.8489,103438.0
2016-09-30 13:30:00,41.69,41.76,41.65,41.66,94876.0,30.8563,30.9081,30.8267,30.8341,94876.0
2016-09-30 14:00:00,41.65,41.82,41.64,41.82,150547.0,30.8267,30.9525,30.8193,30.9525,150547.0
2016-09-30 14:30:00,41.81,41.83,41.72,41.78,103740.0,30.9451,30.9599,30.8785,30.9229,103740.0
2016-09-30 15:00:00,41.78,41.88,41.78,41.87,142596.0,30.9229,30.9969,30.9229,30.9895,142596.0
2016-09-30 15:30:00,41.88,42.05,41.85,41.86,476895.0,30.9969,31.1228,30.9747,30.9821,476895.0
2016-10-03 09:30:00,41.72,41.76,41.5,41.66,164509.0,30.8785,30.9081,30.7157,30.8341,164509.0
2016-10-03 10:00:00,41.68,41.71,41.38,41.45,196019.0,30.8489,30.8711,30.6269,30.6787,196019.0
2016-10-03 10:30:00,41.45,41.52,41.15,41.21,230349.0,30.6787,30.7305,30.4566,30.5011,230349.0
2016-10-03 11:00:00,41.21,41.21,41.02,41.04,166103.0,30.5011,30.5011,30.3604,30.3752,166103.0
2016-10-03 11:30:00,41.04,41.15,40.99,41.02,141770.0,30.3752,30.4566,30.3382,30.3604,141770.0
2016-10-03 12:00:00,41.0,41.14,40.97,41.14,92949.0,30.3456,30.4492,30.3234,30.4492,92949.0
2016-10-03 12:30:00,41.14,41.37,41.09,41.37,166506.0,30.4492,30.6195,30.4122,30.6195,166506.0
2016-10-03 13:00:00,41.38,41.38,41.24,41.24,118183.0,30.6269,30.6269,30.5233,30.5233,118183.0
2016-10-03 13:30:00,41.23,41.34,41.22,41.34,133810.0,30.5159,30.5973,30.5085,30.5973,133810.0
2016-10-03 14:00:00,41.33,41.34,41.25,41.3,104115.0,30.5899,30.5973,30.5307,30.5677,104115.0
2016-10-03 14:30:00,41.3,41.36,41.28,41.34,68093.0,30.5677,30.6121,30.5529,30.5973,68093.0
2016-10-03 15:00:00,41.35,41.4,41.31,41.34,121498.0,30.6047,30.6417,30.5751,30.5973,121498.0
2016-10-03 15:30:00,41.34,41.42,41.28,41.29,323263.0,30.5973,30.6565,30.5529,30.5603,323263.0
2016-10-04 09:30:00,41.39,41.39,41.01,41.05,193909.0,30.6343,30.6343,30.353,30.3826,193909.0
2016-10-04 10:00:00,41.06,41.18,40.97,41.01,220558.0,30.39,30.4789,30.3234,30.353,220558.0
2016-10-04 10:30:00,41.01,41.04,40.82,40.88,162834.0,30.353,30.3752,30.2124,30.2568,162834.0
2016-10-04 11:00:00,40.87,41.1,40.86,41.05,261485.0,30.2494,30.4196,30.242,30.3826,261485.0
2016-10-04 11:30:00,41.05,41.06,40.81,40.88,449763.0,30.3826,30.39,30.205,30.2568,449763.0
2016-10-04 12:00:00,40.87,40.91,40.74,40.85,160114.0,30.2494,30.279,30.1532,30.2346,160114.0
2016-10-04 12:30:00,40.85,40.91,40.78,40.79,112611.0,30.2346,30.279,30.1828,30.1902,112611.0
2016-10-04 13:00:00,40.79,40.86,40.65,40.67,153492.0,30.1902,30.242,30.0866,30.1014,153492.0
2016-10-04 13:30:00,40.68,40.7,40.55,40.6,100798.0,30.1088,30.1236,30.0126,30.0496,100798.0
2016-10-04 14:00:00,40.6,40.72,40.53,40.57,168146.0,30.0496,30.1384,29.9978,30.0274,168146.0
2016-10-04 14:30:00,40.56,40.61,40.39,40.4,168712.0,30.02,30.057,29.8941,29.9015,168712.0
2016-10-04 15:00:00,40.41,40.62,40.38,40.6,238430.0,29.9089,30.0644,29.8867,30.0496,238430.0
2016-10-04 15:30:00,40.61,40.77,40.58,40.69,333071.0,30.057,30.1754,30.0348,30.1162,333071.0
2016-10-05 09:30:00,40.89,41.2,40.77,41.16,326235.0,30.2642,30.4937,30.1754,30.464,326235.0
2016-10-05 10:00:00,41.17,41.18,40.58,40.63,463491.0,30.4715,30.4789,30.0348,30.0718,463491.0
2016-10-05 10:30:00,40.62,40.69,40.53,40.55,278933.0,30.0644,30.1162,29.9978,30.0126,278933.0
2016-10-05 11:00:00,40.56,40.62,40.43,40.58,177750.0,30.02,30.0644,29.9237,30.0348,177750.0
2016-10-05 11:30:00,40.58,40.63,40.49,40.52,166038.0,30.0348,30.0718,29.9682,29.9904,166038.0
2016-10-05 12:00:00,40.53,40.56,40.45,40.49,163959.0,29.9978,30.02,29.9386,29.9682,163959.0
2016-10-05 12:30:00,40.5,40.87,40.49,40.84,170891.0,29.9756,30.2494,29.9682,30.2272,170891.0
2016-10-05 13:00:00,40.83,40.93,40.81,40.87,137157.0,30.2198,30.2938,30.205,30.2494,137157.0
2016-10-05 13:30:00,40.87,40.88,40.73,40.8,104657.0,30.2494,30.2568,30.1458,30.1976,104657.0
2016-10-05 14:00:00,40.79,40.8,40.71,40.72,183836.0,30.1902,30.1976,30.131,30.1384,183836.0
2016-10-05 14:30:00,40.72,40.82,40.7,40.79,139843.0,30.1384,30.2124,30.1236,30.1902,139843.0
2016-10-05 15:00:00,40.79,40.86,40.72,40.78,212677.0,30.1902,30.242,30.1384,30.1828,212677.0
2016-10-05 15:30:00,40.79,40.86,40.76,40.76,562762.0,30.1902,30.242,30.168,30.168,562762.0
2016-10-06 09:30:00,40.59,40.81,40.43,40.76,327915.0,30.0422,30.205,29.9237,30.168,327915.0
2016-10-06 10:00:00,40.77,40.84,40.51,40.69,264602.0,30.1754,30.2272,29.983,30.1162,264602.0
2016-10-06 10:30:00,40.7,40.72,40.49,40.58,218525.0,30.1236,30.1384,29.9682,30.0348,218525.0
2016-10-06 11:00:00,40.57,40.62,40.44,40.58,150290.0,30.0274,30.0644,29.9312,30.0348,150290.0
2016-10-06 11:30:00,40.59,40.71,40.44,40.67,182946.0,30.0422,30.131,29.9312,30.1014,182946.0
2016-10-06 12:00:00,40.68,40.81,40.67,40.76,183593.0,30.1088,30.205,30.1014,30.168,183593.0
2016-10-06 12:30:00,40.74,40.78,40.67,40.73,147177.0,30.1532,30.1828,30.1014,30.1458,147177.0
2016-10-06 13:00:00,40.73,40.81,40.64,40.68,169273.0,30.1458,30.205,30.0792,30.1088,169273.0
2016-10-06 13:30:00,40.68,40.78,40.68,40.74,103276.0,30.1088,30.1828,30.1088,30.1532,103276.0
2016-10-06 14:00:00,40.74,40.87,40.72,40.85,103170.0,30.1532,30.2494,30.1384,30.2346,103170.0
2016-10-06 14:30:00,40.85,40.88,40.73,40.76,206056.0,30.2346,30.2568,30.1458,30.168,206056.0
2016-10-06 15:00:00,40.77,40.79,40.7,40.71,177622.0,30.1754,30.1902,30.1236,30.131,177622.0
2016-10-06 15:30:00,40.7,40.78,40.68,40.75,515927.0,30.1236,30.1828,30.1088,30.1606,515927.0
2016-10-07 09:30:00,41.07,41.51,40.95,40.98,157186.0,30.3974,30.7231,30.3086,30.3308,157186.0
2016-10-07 10:00:00,40.99,41.12,40.81,40.93,160648.0,30.3382,30.4344,30.205,30.2938,160648.0
2016-10-07 10:30:00,40.94,40.94,40.8,40.89,223308.0,30.3012,30.3012,30.1976,30.2642,223308.0
2016-10-07 11:00:00,40.89,41.06,40.83,41.05,202572.0,30.2642,30.39,30.2198,30.3826,202572.0
2016-10-07 11:30:00,41.05,41.05,40.8,40.86,273131.0,30.3826,30.3826,30.1976,30.242,273131.0
2016-10-07 12:00:00,40.87,40.94,40.75,40.8,299503.0,30.2494,30.3012,30.1606,30.1976,299503.0
2016-10-07 12:30:00,40.8,40.84,40.7,40.79,107260.0,30.1976,30.2272,30.1236,30.1902,107260.0
2016-10-07 13:00:00,40.79,40.8,40.72,40.79,87489.0,30.1902,30.1976,30.1384,30.1902,87489.0
2016-10-07 13:30:00,40.79,40.87,40.76,40.85,100286.0,30.1902,30.2494,30.168,30.2346,100286.0
2016-10-07 14:00:00,40.86,40.92,40.83,40.88,166783.0,30.242,30.2864,30.2198,30.2568,166783.0
2016-10-07 14:30:00,40.87,40.9,40.83,40.85,164348.0,30.2494,30.2716,30.2198,30.2346,164348.0
2016-10-07 15:00:00,40.85,40.88,40.78,40.83,142287.0,30.2346,30.2568,30.1828,30.2198,142287.0
2016-10-07 15:30:00,40.83,40.83,40.71,40.72,491347.0,30.2198,30.2198,30.131,30.1384,491347.0
2016-10-10 09:30:00,40.78,41.01,40.78,40.88,128785.0,30.1828,30.353,30.1828,30.2568,128785.0
2016-10-10 10:00:00,40.89,40.95,40.74,40.86,207682.0,30.2642,30.3086,30.1532,30.242,207682.0
2016-10-10 10:30:00,40.85,40.86,40.64,40.68,175031.0,30.2346,30.242,30.0792,30.1088,175031.0
2016-10-10 11:00:00,40.67,40.83,40.67,40.75,136793.0,30.1014,30.2198,30.1014,30.1606,136793.0
2016-10-10 11:30:00,40.75,40.82,40.74,40.77,113511.0,30.1606,30.2124,30.1532,30.1754,113511.0
2016-10-10 12:00:00,40.77,40.78,40.63,40.69,62448.0,30.1754,30.1828,30.0718,30.1162,62448.0
2016-10-10 12:30:00,40.69,40.7,40.58,40.63,56540.0,30.1162,30.1236,30.0348,30.0718,56540.0
2016-10-10 13:00:00,40.63,40.79,40.62,40.76,54187.0,30.0718,30.1902,30.0644,30.168,54187.0
2016-10-10 13:30:00,40.77,40.87,40.7,40.85,178393.0,30.1754,30.2494,30.1236,30.2346,178393.0
2016-10-10 14:00:00,40.86,40.9,40.81,40.85,129495.0,30.242,30.2716,30.205,30.2346,129495.0
2016-10-10 14:30:00,40.85,40.92,40.83,40.92,93792.0,30.2346,30.2864,30.2198,30.2864,93792.0
2016-10-10 15:00:00,40.92,40.95,40.83,40.85,122601.0,30.2864,30.3086,30.2198,30.2346,122601.0
2016-10-10 15:30:00,40.85,40.9,40.8,40.86,259791.0,30.2346,30.2716,30.1976,30.242,259791.0
2016-10-11 09:30:00,40.78,40.8,40.57,40.61,244358.0,30.1828,30.1976,30.0274,30.057,244358.0
2016-10-11 10:00:00,40.62,40.72,40.57,40.64,163835.0,30.0644,30.1384,30.0274,30.0792,163835.0
2016-10-11 10:30:00,40.64,40.72,40.55,40.58,149924.0,30.0792,30.1384,30.0126,30.0348,149924.0
2016-10-11 11:00:00,40.59,40.59,40.47,40.56,112898.0,30.0422,30.0422,29.9534,30.02,112898.0
2016-10-11 11:30:00,40.56,40.86,40.55,40.85,133445.0,30.02,30.242,30.0126,30.2346,133445.0
2016-10-11 12:00:00,40.86,40.94,40.81,40.81,85865.0,30.242,30.3012,30.205,30.205,85865.0
2016-10-11 12:30:00,40.81,40.83,40.71,40.73,75508.0,30.205,30.2198,30.131,30.1458,75508.0
2016-10-11 13:00:00,40.72,40.72,40.56,40.56,67772.0,30.1384,30.1384,30.02,30.02,67772.0
2016-10-11 13:30:00,40.57,40.57,40.45,40.51,131308.0,30.0274,30.0274,29.9386,29.983,131308.0
2016-10-11 14:00:00,40.52,40.6,40.47,40.48,116412.0,29.9904,30.0496,29.9534,29.9608,116412.0
2016-10-11 14:30:00,40.49,40.6,40.47,40.58,133098.0,29.9682,30.0496,29.9534,30.0348,133098.0
2016-10-11 15:00:00,40.58,40.68,40.55,40.61,203196.0,30.0348,30.1088,30.0126,30.057,203196.0
2016-10-11 15:30:00,40.62,40.68,40.56,40.59,418142.0,30.0644,30.1088,30.02,30.0422,418142.0
2016-10-12 09:30:00,40.62,40.81,40.61,40.71,188153.0,30.0644,30.205,30.057,30.131,188153.0
2016-10-12 10:00:00,40.7,40.83,40.59,40.6,139402.0,30.1236,30.2198,30.0422,30.0496,139402.0
2016-10-12 10:30:00,40.59,40.82,40.55,40.82,121441.0,30.0422,30.2124,30.0126,30.2124,121441.0
2016-10-12 11:00:00,40.82,40.84,40.68,40.73,97855.0,30.2124,30.2272,30.1088,30.1458,97855.0
2016-10-12 11:30:00,40.72,40.8,40.67,40.68,200291.0,30.1384,30.1976,30.1014,30.1088,200291.0
2016-10-12 12:00:00,40.68,40.72,40.65,40.7,99428.0,30.1088,30.1384,30.0866,30.1236,99428.0
2016-10-12 12:30:00,40.7,40.78,40.69,40.71,98264.0,30.1236,30.1828,30.1162,30.131,98264.0
2016-10-12 13:00:00,40.7,40.71,40.64,40.7,102460.0,30.1236,30.131,30.0792,30.1236,102460.0
2016-10-12 13:30:00,40.71,40.71,40.58,40.7,182824.0,30.131,30.131,30.0348,30.1236,182824.0
2016-10-12 14:00:00,40.69,40.87,40.65,40.82,159617.0,30.1162,30.2494,30.0866,30.2124,159617.0
2016-10-12 14:30:00,40.82,40.92,40.8,40.85,177861.0,30.2124,30.2864,30.1976,30.2346,177861.0
2016-10-12 15:00:00,40.84,40.86,40.75,40.8,296032.0,30.2272,30.242,30.1606,30.1976,296032.0
2016-10-12 15:30:00,40.8,40.85,40.73,40.82,580325.0,30.1976,30.2346,30.1458,30.2124,580325.0
2016-10-13 09:30:00,40.82,40.93,40.72,40.75,574620.0,30.2124,30.2938,30.1384,30.1606,574620.0
2016-10-13 10:00:00,40.75,40.97,40.65,40.7,863734.0,30.1606,30.3234,30.0866,30.1236,863734.0
2016-10-13 10:30:00,40.7,41.21,40.68,41.21,598119.0,30.1236,30.5011,30.1088,30.5011,598119.0
2016-10-13 11:00:00,41.21,41.21,40.98,41.13,262924.0,30.5011,30.5011,30.3308,30.4418,262924.0
2016-10-13 11:30:00,41.14,41.18,41.05,41.07,280734.0,30.4492,30.4789,30.3826,30.3974,280734.0
2016-10-13 12:00:00,41.07,41.3,41.02,41.25,216174.0,30.3974,30.5677,30.3604,30.5307,216174.0
2016-10-13 12:30:00,41.25,41.38,41.21,41.26,314536.0,30.5307,30.6269,30.5011,30.5381,314536.0
2016-10-13 13:00:00,41.26,41.36,41.23,41.25,150632.0,30.5381,30.6121,30.5159,30.5307,150632.0
2016-10-13 13:30:00,41.26,41.26,41.19,41.2,295669.0,30.5381,30.5381,30.4863,30.4937,295669.0
2016-10-13 14:00:00,41.21,41.24,41.07,41.11,368513.0,30.5011,30.5233,30.3974,30.427,368513.0
2016-10-13 14:30:00,41.11,41.22,41.1,41.17,226907.0,30.427,30.5085,30.4196,30.4715,226907.0
2016-10-13 15:00:00,41.17,41.26,41.14,41.21,161533.0,30.4715,30.5381,30.4492,30.5011,161533.0
2016-10-13 15:30:00,41.22,41.25,40.95,40.98,985309.0,30.5085,30.5307,30.3086,30.3308,985309.0
2016-10-14 09:30:00,40.91,41.21,40.77,41.21,195771.0,30.279,30.5011,30.1754,30.5011,195771.0
2016-10-14 10:00:00,41.22,41.36,41.21,41.29,558240.0,30.5085,30.6121,30.5011,30.5603,558240.0
2016-10-14 10:30:00,41.28,41.42,41.22,41.23,144232.0,30.5529,30.6565,30.5085,30.5159,144232.0
2016-10-14 11:00:00,41.23,41.25,41.17,41.18,253092.0,30.5159,30.5307,30.4715,30.4789,253092.0
2016-10-14 11:30:00,41.17,41.21,41.09,41.12,154226.0,30.4715,30.5011,30.4122,30.4344,154226.0
2016-10-14 12:00:00,41.12,41.2,41.12,41.2,126234.0,30.4344,30.4937,30.4344,30.4937,126234.0
2016-10-14 12:30:00,41.2,41.21,41.11,41.14,103595.0,30.4937,30.5011,30.427,30.4492,103595.0
2016-10-14 13:00:00,41.14,41.18,41.05,41.18,320436.0,30.4492,30.4789,30.3826,30.4789,320436.0
2016-10-14 13:30:00,41.18,41.25,41.01,41.06,107510.0,30.4789,30.5307,30.353,30.39,107510.0
2016-10-14 14:00:00,41.06,41.13,40.96,40.97,163631.0,30.39,30.4418,30.316,30.3234,163631.0
2016-10-14 14:30:00,40.97,41.01,40.9,40.92,149148.0,30.3234,30.353,30.2716,30.2864,149148.0
2016-10-14 15:00:00,40.91,40.96,40.89,40.92,83995.0,30.279,30.316,30.2642,30.2864,83995.0
2016-10-14 15:30:00,40.92,41.01,40.88,40.88,418137.0,30.2864,30.353,30.2568,30.2568,418137.0
2016-10-17 09:30:00,41.37,41.68,41.23,41.64,693618.0,30.6195,30.8489,30.5159,30.8193,693618.0
2016-10-17 10:00:00,41.64,41.64,41.36,41.42,333837.0,30.8193,30.8193,30.6121,30.6565,333837.0
2016-10-17 10:30:00,41.42,41.44,41.29,41.35,306602.0,30.6565,30.6713,30.5603,30.6047,306602.0
2016-10-17 11:00:00,41.35,41.52,41.32,41.52,306315.0,30.6047,30.7305,30.5825,30.7305,306315.0
2016-10-17 11:30:00,41.52,41.66,41.47,41.63,180497.0,30.7305,30.8341,30.6935,30.8119,180497.0
2016-10-17 12:00:00,41.63,41.67,41.56,41.63,135347.0,30.8119,30.8415,30.7601,30.8119,135347.0
2016-10-17 12:30:00,41.63,41.73,41.61,41.66,150037.0,30.8119,30.8859,30.7971,30.8341,150037.0
2016-10-17 13:00:00,41.66,41.75,41.62,41.7,176032.0,30.8341,30.9007,30.8045,30.8637,176032.0
2016-10-17 13:30:00,41.7,41.74,41.67,41.67,173081.0,30.8637,30.8933,30.8415,30.8415,173081.0
2016-10-17 14:00:00,41.68,41.72,41.65,41.72,162065.0,30.8489,30.8785,30.8267,30.8785,162065.0
2016-10-17 14:30:00,41.73,41.76,41.69,41.74,204954.0,30.8859,30.9081,30.8563,30.8933,204954.0
2016-10-17 15:00:00,41.74,41.74,41.62,41.63,227481.0,30.8933,30.8933,30.8045,30.8119,227481.0
2016-10-17 15:30:00,41.62,41.64,41.56,41.57,683604.0,30.8045,30.8193,30.7601,30.7675,683604.0
2016-10-18 09:30:00,41.85,41.99,41.36,41.44,342794.0,30.9747,31.0784,30.6121,30.6713,342794.0
2016-10-18 10:00:00,41.44,41.5,41.28,41.49,142753.0,30.6713,30.7157,30.5529,30.7083,142753.0
2016-10-18 10:30:00,41.49,41.59,41.45,41.59,90910.0,30.7083,30.7823,30.6787,30.7823,90910.0
2016-10-18 11:00:00,41.6,41.64,41.53,41.63,106609.0,30.7897,30.8193,30.7379,30.8119,106609.0
2016-10-18 11:30:00,41.64,41.7,41.58,41.67,239650.0,30.8193,30.8637,30.7749,30.8415,239650.0
2016-10-18 12:00:00,41.69,41.85,41.68,41.8,123897.0,30.8563,30.9747,30.8489,30.9377,123897.0
2016-10-18 12:30:00,41.81,41.93,41.81,41.85,68144.0,30.9451,31.034,30.9451,30.9747,68144.0
2016-10-18 13:00:00,41.86,41.9,41.76,41.9,96986.0,30.9821,31.0118,30.9081,31.0118,96986.0
2016-10-18 13:30:00,41.9,41.9,41.76,41.79,105749.0,31.0118,31.0118,30.9081,30.9303,105749.0
2016-10-18 14:00:00,41.79,41.89,41.78,41.8,136833.0,30.9303,31.0043,30.9229,30.9377,136833.0
2016-10-18 14:30:00,41.8,41.84,41.75,41.84,94379.0,30.9377,30.9673,30.9007,30.9673,94379.0
2016-10-18 15:00:00,41.84,41.86,41.75,41.78,118308.0,30.9673,30.9821,30.9007,30.9229,118308.0
2016-10-18 15:30:00,41.78,41.83,41.75,41.8,325720.0,30.9229,30.9599,30.9007,30.9377,325720.0
2016-10-19 09:30:00,41.81,41.83,41.56,41.59,141434.0,30.9451,30.9599,30.7601,30.7823,141434.0
2016-10-19 10:00:00,41.59,41.62,41.52,41.53,97752.0,30.7823,30.8045,30.7305,30.7379,97752.0
2016-10-19 10:30:00,41.53,41.55,41.45,41.51,83678.0,30.7379,30.7527,30.6787,30.7231,83678.0
2016-10-19 11:00:00,41.51,41.59,41.45,41.51,185602.0,30.7231,30.7823,30.6787,30.7231,185602.0
2016-10-19 11:30:00,41.5,41.52,41.35,41.38,215281.0,30.7157,30.7305,30.6047,30.6269,215281.0
2016-10-19 12:00:00,41.38,41.42,41.32,41.37,82854.0,30.6269,30.6565,30.5825,30.6195,82854.0
2016-10-19 12:30:00,41.38,41.45,41.33,41.4,55180.0,30.6269,30.6787,30.5899,30.6417,55180.0
2016-10-19 13:00:00,41.4,41.47,41.4,41.44,57888.0,30.6417,30.6935,30.6417,30.6713,57888.0
2016-10-19 13:30:00,41.44,41.45,41.37,41.45,87568.0,30.6713,30.6787,30.6195,30.6787,87568.0
2016-10-19 14:00:00,41.45,41.51,41.42,41.43,92708.0,30.6787,30.7231,30.6565,30.6639,92708.0
2016-10-19 14:30:00,41.44,41.45,41.36,41.41,68318.0,30.6713,30.6787,30.6121,30.6491,68318.0
2016-10-19 15:00:00,41.41,41.5,41.4,41.49,112834.0,30.6491,30.7157,30.6417,30.7083,112834.0
2016-10-19 15:30:00,41.49,41.51,41.42,41.42,426137.0,30.7083,30.7231,30.6565,30.6565,426137.0
2016-10-20 09:30:00,41.43,41.5,41.39,41.48,122005.0,30.6639,30.7157,30.6343,30.7009,122005.0
2016-10-20 10:00:00,41.49,41.7,41.48,41.62,212127.0,30.7083,30.8637,30.7009,30.8045,212127.0
2016-10-20 10:30:00,41.62,41.67,41.53,41.56,145890.0,30.8045,30.8415,30.7379,30.7601,145890.0
2016-10-20 11:00:00,41.56,41.61,41.48,41.49,152802.0,30.7601,30.7971,30.7009,30.7083,152802.0
2016-10-20 11:30:00,41.49,41.55,41.42,41.55,78186.0,30.7083,30.7527,30.6565,30.7527,78186.0
2016-10-20 12:00:00,41.56,41.63,41.54,41.63,161478.0,30.7601,30.8119,30.7453,30.8119,161478.0
2016-10-20 12:30:00,41.62,41.71,41.52,41.54,123625.0,30.8045,30.8711,30.7305,30.7453,123625.0
2016-10-20 13:00:00,41.53,41.59,41.47,41.5,106521.0,30.7379,30.7823,30.6935,30.7157,106521.0
2016-10-20 13:30:00,41.51,41.51,41.32,41.39,172012.0,30.7231,30.7231,30.5825,30.6343,172012.0
2016-10-20 14:00:00,41.39,41.46,41.38,41.4,85299.0,30.6343,30.6861,30.6269,30.6417,85299.0
2016-10-20 14:30:00,41.4,41.41,41.33,41.35,99403.0,30.6417,30.6491,30.5899,30.6047,99403.0
2016-10-20 15:00:00,41.36,41.36,41.25,41.26,192566.0,30.6121,30.6121,30.5307,30.5381,192566.0
2016-10-20 15:30:00,41.26,41.32,41.21,41.28,657416.0,30.5381,30.5825,30.5011,30.5529,657416.0
2016-10-21 09:30:00,41.08,41.22,41.0,41.01,236369.0,30.4048,30.5085,30.3456,30.353,236369.0
2016-10-21 10:00:00,41.01,41.14,41.01,41.09,130424.0,30.353,30.4492,30.353,30.4122,130424.0
2016-10-21 10:30:00,41.08,41.17,41.03,41.06,136158.0,30.4048,30.4715,30.3678,30.39,136158.0
2016-10-21 11:00:00,41.06,41.09,41.02,41.06,62843.0,30.39,30.4122,30.3604,30.39,62843.0
2016-10-21 11:30:00,41.07,41.12,40.91,40.91,81503.0,30.3974,30.4344,30.279,30.279,81503.0
2016-10-21 12:00:00,40.92,40.93,40.81,40.87,57089.0,30.2864,30.2938,30.205,30.2494,57089.0
2016-10-21 12:30:00,40.88,40.93,40.86,40.89,92368.0,30.2568,30.2938,30.242,30.2642,92368.0
2016-10-21 13:00:00,40.89,40.99,40.87,40.98,101752.0,30.2642,30.3382,30.2494,30.3308,101752.0
2016-10-21 13:30:00,40.98,41.06,40.95,41.05,184307.0,30.3308,30.39,30.3086,30.3826,184307.0
2016-10-21 14:00:00,41.06,41.09,40.95,41.01,90874.0,30.39,30.4122,30.3086,30.353,90874.0
2016-10-21 14:30:00,41.0,41.04,40.97,40.99,62505.0,30.3456,30.3752,30.3234,30.3382,62505.0
2016-10-21 15:00:00,40.99,41.06,40.99,41.0,65708.0,30.3382,30.39,30.3382,30.3456,65708.0
2016-10-21 15:30:00,41.0,41.01,40.95,40.96,271858.0,30.3456,30.353,30.3086,30.316,271858.0
2016-10-24 09:30:00,41.12,41.27,41.05,41.11,89995.0,30.4344,30.5455,30.3826,30.427,89995.0
2016-10-24 10:00:00,41.12,41.12,40.78,40.82,112204.0,30.4344,30.4344,30.1828,30.2124,112204.0
2016-10-24 10:30:00,40.82,40.96,40.79,40.95,106657.0,30.2124,30.316,30.1902,30.3086,106657.0
2016-10-24 11:00:00,40.95,40.95,40.82,40.83,55266.0,30.3086,30.3086,30.2124,30.2198,55266.0
2016-10-24 11:30:00,40.84,40.87,40.75,40.78,45987.0,30.2272,30.2494,30.1606,30.1828,45987.0
2016-10-24 12:00:00,40.79,40.88,40.79,40.82,81879.0,30.1902,30.2568,30.1902,30.2124,81879.0
2016-10-24 12:30:00,40.81,40.93,40.81,40.88,51184.0,30.205,30.2938,30.205,30.2568,51184.0
2016-10-24 13:00:00,40.87,40.9,40.82,40.85,52143.0,30.2494,30.2716,30.2124,30.2346,52143.0
2016-10-24 13:30:00,40.84,40.87,40.76,40.87,51638.0,30.2272,30.2494,30.168,30.2494,51638.0
2016-10-24 14:00:00,40.87,40.87,40.82,40.86,74651.0,30.2494,30.2494,30.2124,30.242,74651.0
2016-10-24 14:30:00,40.87,40.93,40.84,40.92,93626.0,30.2494,30.2938,30.2272,30.2864,93626.0
2016-10-24 15:00:00,40.92,40.96,40.89,40.9,104511.0,30.2864,30.316,30.2642,30.2716,104511.0
2016-10-24 15:30:00,40.9,40.95,40.84,40.84,748948.0,30.2716,30.3086,30.2272,30.2272,748948.0
2016-10-25 09:30:00,40.78,40.94,40.75,40.79,187586.0,30.1828,30.3012,30.1606,30.1902,187586.0
2016-10-25 10:00:00,40.8,40.87,40.74,40.87,131922.0,30.1976,30.2494,30.1532,30.2494,131922.0
2016-10-25 10:30:00,40.88,41.02,40.84,40.9,235710.0,30.2568,30.3604,30.2272,30.2716,235710.0
2016-10-25 11:00:00,40.91,41.03,40.87,41.03,228925.0,30.279,30.3678,30.2494,30.3678,228925.0
2016-10-25 11:30:00,41.03,41.13,40.95,40.98,69319.0,30.3678,30.4418,30.3086,30.3308,69319.0
2016-10-25 12:00:00,40.98,41.01,40.94,40.95,141193.0,30.3308,30.353,30.3012,30.3086,141193.0
2016-10-25 12:30:00,40.95,41.07,40.94,41.06,63656.0,30.3086,30.3974,30.3012,30.39,63656.0
2016-10-25 13:00:00,41.06,41.06,40.97,40.99,75738.0,30.39,30.39,30.3234,30.3382,75738.0
2016-10-25 13:30:00,40.99,41.05,40.96,40.99,184430.0,30.3382,30.3826,30.316,30.3382,184430.0
2016-10-25 14:00:00,40.99,41.06,40.99,41.05,90447.0,30.3382,30.39,30.3382,30.3826,90447.0
2016-10-25 14:30:00,41.05,41.15,41.04,41.09,97917.0,30.3826,30.4566,30.3752,30.4122,97917.0
2016-10-25 15:00:00,41.1,41.11,41.05,41.1,96919.0,30.4196,30.427,30.3826,30.4196,96919.0
2016-10-25 15:30:00,41.1,41.17,41.06,41.17,270213.0,30.4196,30.4715,30.39,30.4715,270213.0
2016-10-26 09:30:00,41.16,41.2,40.84,40.92,183099.0,30.464,30.4937,30.2272,30.2864,183099.0
2016-10-26 10:00:00,40.94,41.06,40.92,41.04,77514.0,30.3012,30.39,30.2864,30.3752,77514.0
2016-10-26 10:30:00,41.05,41.3,41.05,41.3,212214.0,30.3826,30.5677,30.3826,30.5677,212214.0
2016-10-26 11:00:00,41.29,41.3,41.04,41.19,82044.0,30.5603,30.5677,30.3752,30.4863,82044.0
2016-10-26 11:30:00,41.19,41.24,41.11,41.13,63131.0,30.4863,30.5233,30.427,30.4418,63131.0
2016-10-26 12:00:00,41.14,41.25,41.13,41.18,92803.0,30.4492,30.5307,30.4418,30.4789,92803.0
2016-10-26 12:30:00,41.19,41.2,41.08,41.1,77613.0,30.4863,30.4937,30.4048,30.4196,77613.0
2016-10-26 13:00:00,41.1,41.2,41.08,41.2,84713.0,30.4196,30.4937,30.4048,30.4937,84713.0
2016-10-26 13:30:00,41.2,41.25,41.19,41.21,52287.0,30.4937,30.5307,30.4863,30.5011,52287.0
2016-10-26 14:00:00,41.21,41.33,41.17,41.3,83019.0,30.5011,30.5899,30.4715,30.5677,83019.0
2016-10-26 14:30:00,41.3,41.33,41.25,41.29,98401.0,30.5677,30.5899,30.5307,30.5603,98401.0
2016-10-26 15:00:00,41.29,41.32,41.25,41.28,93551.0,30.5603,30.5825,30.5307,30.5529,93551.0
2016-10-26 15:30:00,41.28,41.32,41.2,41.23,357688.0,30.5529,30.5825,30.4937,30.5159,357688.0
2016-10-27 09:30:00,41.11,41.21,41.02,41.09,142359.0,30.427,30.5011,30.3604,30.4122,142359.0
2016-10-27 10:00:00,41.11,41.22,40.93,41.02,102093.0,30.427,30.5085,30.2938,30.3604,102093.0
2016-10-27 10:30:00,41.01,41.18,41.01,41.05,197902.0,30.353,30.4789,30.353,30.3826,197902.0
2016-10-27 11:00:00,41.05,41.07,40.97,41.01,236639.0,30.3826,30.3974,30.3234,30.353,236639.0
2016-10-27 11:30:00,41.02,41.16,40.94,41.11,157017.0,30.3604,30.464,30.3012,30.427,157017.0
2016-10-27 12:00:00,41.12,41.22,41.08,41.08,120751.0,30.4344,30.5085,30.4048,30.4048,120751.0
2016-10-27 12:30:00,41.09,41.16,41.01,41.06,144010.0,30.4122,30.464,30.353,30.39,144010.0
2016-10-27 13:00:00,41.05,41.18,41.04,41.1,177172.0,30.3826,30.4789,30.3752,30.4196,177172.0
2016-10-27 13:30:00,41.11,41.35,41.11,41.3,138710.0,30.427,30.6047,30.427,30.5677,138710.0
2016-10-27 14:00:00,41.31,41.4,41.3,41.37,84424.0,30.5751,30.6417,30.5677,30.6195,84424.0
2016-10-27 14:30:00,41.38,41.41,41.33,41.38,67210.0,30.6269,30.6491,30.5899,30.6269,67210.0
2016-10-27 15:00:00,41.38,41.39,41.28,41.36,123020.0,30.6269,30.6343,30.5529,30.6121,123020.0
2016-10-27 15:30:00,41.36,41.37,41.19,41.21,480353.0,30.6121,30.6195,30.4863,30.5011,480353.0
2016-10-28 09:30:00,41.28,41.46,41.12,41.26,118352.0,30.5529,30.6861,30.4344,30.5381,118352.0
2016-10-28 10:00:00,41.25,41.3,41.09,41.14,173005.0,30.5307,30.5677,30.4122,30.4492,173005.0
2016-10-28 10:30:00,41.14,41.39,41.14,41.39,143185.0,30.4492,30.6343,30.4492,30.6343,143185.0
2016-10-28 11:00:00,41.39,41.41,41.15,41.25,117113.0,30.6343,30.6491,30.4566,30.5307,117113.0
2016-10-28 11:30:00,41.26,41.34,41.24,41.33,63505.0,30.5381,30.5973,30.5233,30.5899,63505.0
2016-10-28 12:00:00,41.32,41.35,41.24,41.27,109656.0,30.5825,30.6047,30.5233,30.5455,109656.0
2016-10-28 12:30:00,41.28,41.29,41.23,41.25,82661.0,30.5529,30.5603,30.5159,30.5307,82661.0
2016-10-28 13:00:00,41.25,41.26,40.95,41.0,139532.0,30.5307,30.5381,30.3086,30.3456,139532.0
2016-10-28 13:30:00,41.0,41.0,40.82,40.99,192364.0,30.3456,30.3456,30.2124,30.3382,192364.0
2016-10-28 14:00:00,40.99,41.12,40.9,40.93,133349.0,30.3382,30.4344,30.2716,30.2938,133349.0
2016-10-28 14:30:00,40.92,41.14,40.91,41.12,113055.0,30.2864,30.4492,30.279,30.4344,113055.0
2016-10-28 15:00:00,41.11,41.14,41.02,41.13,134917.0,30.427,30.4492,30.3604,30.4418,134917.0
2016-10-28 15:30:00,41.13,41.14,40.95,41.04,452950.0,30.4418,30.4492,30.3086,30.3752,452950.0
2016-10-31 09:30:00,41.41,41.88,41.03,41.82,276543.0,30.6491,30.9969,30.3678,30.9525,276543.0
2016-10-31 10:00:00,41.81,41.92,41.75,41.83,211148.0,30.9451,31.0266,30.9007,30.9599,211148.0
2016-10-31 10:30:00,41.84,42.01,41.82,41.98,179305.0,30.9673,31.0932,30.9525,31.071,179305.0
2016-10-31 11:00:00,41.98,42.12,41.91,42.04,297210.0,31.071,31.1746,31.0192,31.1154,297210.0
2016-10-31 11:30:00,42.04,42.11,42.0,42.07,166423.0,31.1154,31.1672,31.0858,31.1376,166423.0
2016-10-31 12:00:00,42.06,42.07,41.92,41.96,152530.0,31.1302,31.1376,31.0266,31.0562,152530.0
2016-10-31 12:30:00,41.97,42.24,41.97,42.22,188361.0,31.0636,31.2634,31.0636,31.2486,188361.0
2016-10-31 13:00:00,42.23,42.25,42.13,42.16,195768.0,31.256,31.2708,31.182,31.2042,195768.0
2016-10-31 13:30:00,42.15,42.15,42.03,42.13,170936.0,31.1968,31.1968,31.108,31.182,170936.0
2016-10-31 14:00:00,42.13,42.18,42.03,42.07,140229.0,31.182,31.219,31.108,31.1376,140229.0
2016-10-31 14:30:00,42.07,42.11,42.0,42.02,98030.0,31.1376,31.1672,31.0858,31.1006,98030.0
2016-10-31 15:00:00,42.02,42.16,41.97,42.14,134129.0,31.1006,31.2042,31.0636,31.1894,134129.0
2016-10-31 15:30:00,42.13,42.18,42.02,42.09,471436.0,31.182,31.219,31.1006,31.1524,471436.0
2016-11-01 09:30:00,42.11,42.11,41.68,41.73,343272.0,31.1672,31.1672,30.8489,30.8859,343272.0
2016-11-01 10:00:00,41.73,41.8,41.61,41.68,282051.0,30.8859,30.9377,30.7971,30.8489,282051.0
2016-11-01 10:30:00,41.68,41.94,41.68,41.88,275073.0,30.8489,31.0414,30.8489,30.9969,275073.0
2016-11-01 11:00:00,41.87,41.96,41.57,41.58,190104.0,30.9895,31.0562,30.7675,30.7749,190104.0
2016-11-01 11:30:00,41.58,41.6,41.49,41.54,254484.0,30.7749,30.7897,30.7083,30.7453,254484.0
2016-11-01 12:00:00,41.54,41.59,41.47,41.56,285771.0,30.7453,30.7823,30.6935,30.7601,285771.0
2016-11-01 12:30:00,41.56,41.63,41.5,41.58,85664.0,30.7601,30.8119,30.7157,30.7749,85664.0
2016-11-01 13:00:00,41.58,41.64,41.51,41.57,306714.0,30.7749,30.8193,30.7231,30.7675,306714.0
2016-11-01 13:30:00,41.57,41.59,41.42,41.44,258632.0,30.7675,30.7823,30.6565,30.6713,258632.0
2016-11-01 14:00:00,41.45,41.68,41.41,41.62,161473.0,30.6787,30.8489,30.6491,30.8045,161473.0
2016-11-01 14:30:00,41.62,41.63,41.52,41.52,126354.0,30.8045,30.8119,30.7305,30.7305,126354.0
2016-11-01 15:00:00,41.52,41.59,41.36,41.46,159791.0,30.7305,30.7823,30.6121,30.6861,159791.0
2016-11-01 15:30:00,41.46,41.46,41.25,41.35,555361.0,30.6861,30.6861,30.5307,30.6047,555361.0
2016-11-02 09:30:00,41.31,41.31,40.8,40.81,216343.0,30.5751,30.5751,30.1976,30.205,216343.0
2016-11-02 10:00:00,40.8,40.8,40.39,40.5,365523.0,30.1976,30.1976,29.8941,29.9756,365523.0
2016-11-02 10:30:00,40.49,40.66,40.4,40.55,234409.0,29.9682,30.094,29.9015,30.0126,234409.0
2016-11-02 11:00:00,40.56,40.66,40.45,40.47,152150.0,30.02,30.094,29.9386,29.9534,152150.0
2016-11-02 11:30:00,40.46,40.64,40.45,40.63,150968.0,29.946,30.0792,29.9386,30.0718,150968.0
2016-11-02 12:00:00,40.63,40.8,40.56,40.78,131071.0,30.0718,30.1976,30.02,30.1828,131071.0
2016-11-02 12:30:00,40.78,40.91,40.71,40.87,88800.0,30.1828,30.279,30.131,30.2494,88800.0
2016-11-02 13:00:00,40.87,40.88,40.76,40.84,92159.0,30.2494,30.2568,30.168,30.2272,92159.0
2016-11-02 13:30:00,40.84,40.85,40.61,40.73,133566.0,30.2272,30.2346,30.057,30.1458,133566.0
2016-11-02 14:00:00,40.75,40.91,40.69,40.89,173406.0,30.1606,30.279,30.1162,30.2642,173406.0
2016-11-02 14:30:00,40.89,40.98,40.87,40.9,103769.0,30.2642,30.3308,30.2494,30.2716,103769.0
2016-11-02 15:00:00,40.9,41.03,40.86,40.99,143121.0,30.2716,30.3678,30.242,30.3382,143121.0
2016-11-02 15:30:00,41.0,41.03,40.8,40.81,586529.0,30.3456,30.3678,30.1976,30.205,586529.0
2016-11-03 09:30:00,40.77,40.89,40.5,40.85,139360.0,30.1754,30.2642,29.9756,30.2346,139360.0
2016-11-03 10:00:00,40.86,41.02,40.86,40.91,147766.0,30.242,30.3604,30.242,30.279,147766.0
2016-11-03 10:30:00,40.91,40.99,40.85,40.9,112556.0,30.279,30.3382,30.2346,30.2716,112556.0
2016-11-03 11:00:00,40.91,41.19,40.91,41.07,104593.0,30.279,30.4863,30.279,30.3974,104593.0
2016-11-03 11:30:00,41.07,41.14,41.0,41.02,101205.0,30.3974,30.4492,30.3456,30.3604,101205.0
2016-11-03 12:00:00,41.01,41.06,40.98,41.02,102169.0,30.353,30.39,30.3308,30.3604,102169.0
2016-11-03 12:30:00,41.01,41.12,41.0,41.1,93149.0,30.353,30.4344,30.3456,30.4196,93149.0
2016-11-03 13:00:00,41.09,41.15,41.05,41.09,77359.0,30.4122,30.4566,30.3826,30.4122,77359.0
2016-11-03 13:30:00,41.09,41.09,40.95,40.99,78472.0,30.4122,30.4122,30.3086,30.3382,78472.0
2016-11-03 14:00:00,41.0,41.05,40.93,41.01,93237.0,30.3456,30.3826,30.2938,30.353,93237.0
2016-11-03 14:30:00,41.01,41.14,40.99,41.08,121473.0,30.353,30.4492,30.3382,30.4048,121473.0
2016-11-03 15:00:00,41.08,41.08,40.94,40.95,212483.0,30.4048,30.4048,30.3012,30.3086,212483.0
2016-11-03 15:30:00,40.95,41.01,40.83,40.98,459836.0,30.3086,30.353,30.2198,30.3308,459836.0
2016-11-04 09:30:00,41.17,41.56,41.17,41.49,204505.0,30.4715,30.7601,30.4715,30.7083,204505.0
2016-11-04 10:00:00,41.49,41.55,41.34,41.35,135190.0,30.7083,30.7527,30.5973,30.6047,135190.0
2016-11-04 10:30:00,41.36,41.37,41.01,41.06,170032.0,30.6121,30.6195,30.353,30.39,170032.0
2016-11-04 11:00:00,41.07,41.12,40.99,41.08,71961.0,30.3974,30.4344,30.3382,30.4048,71961.0
2016-11-04 11:30:00,41.08,41.22,41.04,41.22,70127.0,30.4048,30.5085,30.3752,30.5085,70127.0
2016-11-04 12:00:00,41.22,41.37,41.16,41.19,95565.0,30.5085,30.6195,30.464,30.4863,95565.0
2016-11-04 12:30:00,41.18,41.24,41.14,41.15,95708.0,30.4789,30.5233,30.4492,30.4566,95708.0
2016-11-04 13:00:00,41.15,41.22,41.14,41.2,94907.0,30.4566,30.5085,30.4492,30.4937,94907.0
2016-11-04 13:30:00,41.2,41.27,41.2,41.25,62653.0,30.4937,30.5455,30.4937,30.5307,62653.0
2016-11-04 14:00:00,41.24,41.29,41.22,41.25,60423.0,30.5233,30.5603,30.5085,30.5307,60423.0
2016-11-04 14:30:00,41.24,41.27,41.22,41.23,82028.0,30.5233,30.5455,30.5085,30.5159,82028.0
2016-11-04 15:00:00,41.23,41.24,41.09,41.11,135365.0,30.5159,30.5233,30.4122,30.427,135365.0
2016-11-04 15:30:00,41.11,41.11,40.87,40.91,268191.0,30.427,30.427,30.2494,30.279,268191.0
2016-11-07 09:30:00,41.15,41.25,40.99,41.11,129286.0,30.4566,30.5307,30.3382,30.427,129286.0
2016-11-07 10:00:00,41.1,41.11,40.81,40.84,94404.0,30.4196,30.427,30.205,30.2272,94404.0
2016-11-07 10:30:00,40.84,41.1,40.83,41.07,79392.0,30.2272,30.4196,30.2198,30.3974,79392.0
2016-11-07 11:00:00,41.06,41.14,41.02,41.05,126485.0,30.39,30.4492,30.3604,30.3826,126485.0
2016-11-07 11:30:00,41.05,41.21,41.05,41.18,102291.0,30.3826,30.5011,30.3826,30.4789,102291.0
2016-11-07 12:00:00,41.21,41.27,41.12,41.25,102969.0,30.5011,30.5455,30.4344,30.5307,102969.0
2016-11-07 12:30:00,41.25,41.32,41.23,41.29,173968.0,30.5307,30.5825,30.5159,30.5603,173968.0
2016-11-07 13:00:00,41.29,41.41,41.28,41.4,73719.0,30.5603,30.6491,30.5529,30.6417,73719.0
2016-11-07 13:30:00,41.4,41.56,41.39,41.5,222414.0,30.6417,30.7601,30.6343,30.7157,222414.0
2016-11-07 14:00:00,41.5,41.57,41.45,41.5,165509.0,30.7157,30.7675,30.6787,30.7157,165509.0
2016-11-07 14:30:00,41.5,41.64,41.47,41.52,97273.0,30.7157,30.8193,30.6935,30.7305,97273.0
2016-11-07 15:00:00,41.52,41.73,41.52,41.67,127991.0,30.7305,30.8859,30.7305,30.8415,127991.0
2016-11-07 15:30:00,41.67,41.89,41.64,41.88,498780.0,30.8415,31.0043,30.8193,30.9969,498780.0
2016-11-08 09:30:00,41.94,42.2,41.94,42.05,261681.0,31.0414,31.2338,31.0414,31.1228,261681.0
2016-11-08 10:00:00,42.05,42.06,41.83,41.93,238579.0,31.1228,31.1302,30.9599,31.034,238579.0
2016-11-08 10:30:00,41.93,42.07,41.79,42.01,198414.0,31.034,31.1376,30.9303,31.0932,198414.0
2016-11-08 11:00:00,42.0,42.22,41.94,42.04,158447.0,31.0858,31.2486,31.0414,31.1154,158447.0
2016-11-08 11:30:00,42.02,42.14,42.0,42.12,116362.0,31.1006,31.1894,31.0858,31.1746,116362.0
2016-11-08 12:00:00,42.11,42.19,42.05,42.12,103163.0,31.1672,31.2264,31.1228,31.1746,103163.0
2016-11-08 12:30:00,42.12,42.12,42.0,42.04,73771.0,31.1746,31.1746,31.0858,31.1154,73771.0
2016-11-08 13:00:00,42.05,42.07,41.88,42.04,89340.0,31.1228,31.1376,30.9969,31.1154,89340.0
2016-11-08 13:30:00,42.04,42.09,42.02,42.09,65083.0,31.1154,31.1524,31.1006,31.1524,65083.0
2016-11-08 14:00:00,42.09,42.14,42.02,42.08,78456.0,31.1524,31.1894,31.1006,31.145,78456.0
2016-11-08 14:30:00,42.09,42.19,42.03,42.17,140186.0,31.1524,31.2264,31.108,31.2116,140186.0
2016-11-08 15:00:00,42.16,42.27,42.12,42.23,116979.0,31.2042,31.2856,31.1746,31.256,116979.0
2016-11-08 15:30:00,42.23,42.28,42.02,42.06,360672.0,31.256,31.293,31.1006,31.1302,360672.0
2016-11-09 09:30:00,41.39,41.56,40.69,40.77,459456.0,30.6343,30.7601,30.1162,30.1754,459456.0
2016-11-09 10:00:00,40.77,40.9,40.73,40.82,257099.0,30.1754,30.2716,30.1458,30.2124,257099.0
2016-11-09 10:30:00,40.82,40.82,40.65,40.7,120903.0,30.2124,30.2124,30.0866,30.1236,120903.0
2016-11-09 11:00:00,40.7,40.94,40.7,40.93,193715.0,30.1236,30.3012,30.1236,30.2938,193715.0
2016-11-09 11:30:00,40.93,40.99,40.82,40.97,125012.0,30.2938,30.3382,30.2124,30.3234,125012.0
2016-11-09 12:00:00,40.98,41.01,40.69,40.82,127207.0,30.3308,30.353,30.1162,30.2124,127207.0
2016-11-09 12:30:00,40.83,41.0,40.82,41.0,119002.0,30.2198,30.3456,30.2124,30.3456,119002.0
2016-11-09 13:00:00,40.99,41.04,40.58,40.59,169322.0,30.3382,30.3752,30.0348,30.0422,169322.0
2016-11-09 13:30:00,40.59,40.68,40.55,40.59,96634.0,30.0422,30.1088,30.0126,30.0422,96634.0
2016-11-09 14:00:00,40.6,40.67,40.53,40.64,151105.0,30.0496,30.1014,29.9978,30.0792,151105.0
2016-11-09 14:30:00,40.65,40.7,40.59,40.62,127640.0,30.0866,30.1236,30.0422,30.0644,127640.0
2016-11-09 15:00:00,40.63,40.78,40.62,40.75,109971.0,30.0718,30.1828,30.0644,30.1606,109971.0
2016-11-09 15:30:00,40.75,40.76,40.56,40.6,458279.0,30.1606,30.168,30.02,30.0496,458279.0
2016-11-10 09:30:00,40.61,40.61,39.58,39.67,477090.0,30.057,30.057,29.2946,29.3612,477090.0
2016-11-10 10:00:00,39.66,39.71,39.39,39.71,227388.0,29.3538,29.3909,29.154,29.3909,227388.0
2016-11-10 10:30:00,39.7,39.88,39.55,39.77,215772.0,29.3834,29.5167,29.2724,29.4353,215772.0
2016-11-10 11:00:00,39.77,40.01,39.58,40.0,204725.0,29.4353,29.6129,29.2946,29.6055,204725.0
2016-11-10 11:30:00,40.01,40.32,39.96,40.22,178877.0,29.6129,29.8423,29.5759,29.7683,178877.0
2016-11-10 12:00:00,40.21,40.41,40.18,40.39,109063.0,29.7609,29.9089,29.7387,29.8941,109063.0
2016-11-10 12:30:00,40.4,40.53,40.32,40.46,130727.0,29.9015,29.9978,29.8423,29.946,130727.0
2016-11-10 13:00:00,40.47,40.72,40.4,40.54,115544.0,29.9534,30.1384,29.9015,30.0052,115544.0
2016-11-10 13:30:00,40.55,40.57,40.28,40.42,103588.0,30.0126,30.0274,29.8127,29.9163,103588.0
2016-11-10 14:00:00,40.42,40.43,40.13,40.14,183676.0,29.9163,29.9237,29.7017,29.7091,183676.0
2016-11-10 14:30:00,40.15,40.15,40.02,40.06,160537.0,29.7165,29.7165,29.6203,29.6499,160537.0
2016-11-10 15:00:00,40.07,40.15,40.01,40.02,171317.0,29.6573,29.7165,29.6129,29.6203,171317.0
2016-11-10 15:30:00,40.03,40.08,39.94,40.03,510159.0,29.6277,29.6647,29.5611,29.6277,510159.0
2016-11-11 09:30:00,40.0,40.3,39.89,40.03,356986.0,29.6055,29.8275,29.5241,29.6277,356986.0
2016-11-11 10:00:00,40.03,40.07,39.72,39.87,252629.0,29.6277,29.6573,29.3983,29.5093,252629.0
2016-11-11 10:30:00,39.88,40.04,39.79,39.85,152472.0,29.5167,29.6351,29.4501,29.4945,152472.0
2016-11-11 11:00:00,39.85,39.92,39.8,39.87,140560.0,29.4945,29.5463,29.4575,29.5093,140560.0
2016-11-11 11:30:00,39.87,40.11,39.82,40.11,123958.0,29.5093,29.6869,29.4723,29.6869,123958.0
2016-11-11 12:00:00,40.11,40.21,40.03,40.18,116360.0,29.6869,29.7609,29.6277,29.7387,116360.0
2016-11-11 12:30:00,40.19,40.19,39.92,39.94,122184.0,29.7461,29.7461,29.5463,29.5611,122184.0
2016-11-11 13:00:00,39.94,39.97,39.71,39.74,102715.0,29.5611,29.5833,29.3909,29.4131,102715.0
2016-11-11 13:30:00,39.75,39.79,39.59,39.6,112739.0,29.4205,29.4501,29.302,29.3094,112739.0
2016-11-11 14:00:00,39.6,39.72,39.59,39.64,118237.0,29.3094,29.3983,29.302,29.339,118237.0
2016-11-11 14:30:00,39.64,39.66,39.38,39.38,132340.0,29.339,29.3538,29.1466,29.1466,132340.0
2016-11-11 15:00:00,39.39,39.53,39.37,39.45,180322.0,29.154,29.2576,29.1392,29.1984,180322.0
2016-11-11 15:30:00,39.46,39.62,39.44,39.58,311552.0,29.2058,29.3242,29.191,29.2946,311552.0
2016-11-14 09:30:00,39.42,39.56,39.28,39.51,727086.0,29.1762,29.2798,29.0726,29.2428,727086.0
2016-11-14 10:00:00,39.52,39.57,39.39,39.54,426657.0,29.2502,29.2872,29.154,29.265,426657.0
2016-11-14 10:30:00,39.54,39.74,39.48,39.74,227440.0,29.265,29.4131,29.2206,29.4131,227440.0
2016-11-14 11:00:00,39.73,39.8,39.62,39.65,186915.0,29.4057,29.4575,29.3242,29.3464,186915.0
2016-11-14 11:30:00,39.65,39.77,39.59,39.61,166817.0,29.3464,29.4353,29.302,29.3168,166817.0
2016-11-14 12:00:00,39.62,39.69,39.55,39.67,197301.0,29.3242,29.376,29.2724,29.3612,197301.0
2016-11-14 12:30:00,39.66,39.85,39.64,39.84,182686.0,29.3538,29.4945,29.339,29.4871,182686.0
2016-11-14 13:00:00,39.84,39.86,39.66,39.67,139577.0,29.4871,29.5019,29.3538,29.3612,139577.0
2016-11-14 13:30:00,39.67,39.85,39.66,39.85,103012.0,29.3612,29.4945,29.3538,29.4945,103012.0
2016-11-14 14:00:00,39.84,39.95,39.82,39.93,101263.0,29.4871,29.5685,29.4723,29.5537,101263.0
2016-11-14 14:30:00,39.92,39.93,39.8,39.88,98449.0,29.5463,29.5537,29.4575,29.5167,98449.0
2016-11-14 15:00:00,39.88,40.04,39.85,40.02,150509.0,29.5167,29.6351,29.4945,29.6203,150509.0
2016-11-14 15:30:00,40.03,40.08,39.94,39.98,365205.0,29.6277,29.6647,29.5611,29.5907,365205.0
2016-11-15 09:30:00,40.1,40.49,40.08,40.47,198070.0,29.6795,29.9682,29.6647,29.9534,198070.0
2016-11-15 10:00:00,40.46,40.75,40.28,40.71,267671.0,29.946,30.1606,29.8127,30.131,267671.0
2016-11-15 10:30:00,40.72,40.84,40.54,40.83,255676.0,30.1384,30.2272,30.0052,30.2198,255676.0
2016-11-15 11:00:00,40.82,40.87,40.63,40.72,159573.0,30.2124,30.2494,30.0718,30.1384,159573.0
2016-11-15 11:30:00,40.71,40.95,40.57,40.9,168761.0,30.131,30.3086,30.0274,30.2716,168761.0
2016-11-15 12:00:00,40.9,41.05,40.82,41.04,245417.0,30.2716,30.3826,30.2124,30.3752,245417.0
2016-11-15 12:30:00,41.04,41.1,40.94,41.01,129375.0,30.3752,30.4196,30.3012,30.353,129375.0
2016-11-15 13:00:00,41.01,41.07,40.94,41.06,167280.0,30.353,30.3974,30.3012,30.39,167280.0
2016-11-15 13:30:00,41.06,41.12,40.96,41.12,250397.0,30.39,30.4344,30.316,30.4344,250397.0
2016-11-15 14:00:00,41.11,41.12,40.97,41.1,242232.0,30.427,30.4344,30.3234,30.4196,242232.0
2016-11-15 14:30:00,41.1,41.26,41.08,41.23,272922.0,30.4196,30.5381,30.4048,30.5159,272922.0
2016-11-15 15:00:00,41.23,41.32,41.15,41.21,332511.0,30.5159,30.5825,30.4566,30.5011,332511.0
2016-11-15 15:30:00,41.2,41.34,41.17,41.33,758513.0,30.4937,30.5973,30.4715,30.5899,758513.0
2016-11-16 09:30:00,41.36,41.47,41.01,41.05,274158.0,30.6121,30.6935,30.353,30.3826,274158.0
2016-11-16 10:00:00,41.04,41.15,40.87,40.96,281761.0,30.3752,30.4566,30.2494,30.316,281761.0
2016-11-16 10:30:00,40.94,41.0,40.74,40.97,487079.0,30.3012,30.3456,30.1532,30.3234,487079.0
2016-11-16 11:00:00,40.96,40.96,40.73,40.74,196564.0,30.316,30.316,30.1458,30.1532,196564.0
2016-11-16 11:30:00,40.73,40.78,40.61,40.63,319184.0,30.1458,30.1828,30.057,30.0718,319184.0
2016-11-16 12:00:00,40.62,40.7,40.58,40.6,181152.0,30.0644,30.1236,30.0348,30.0496,181152.0
2016-11-16 12:30:00,40.6,40.6,40.43,40.45,121015.0,30.0496,30.0496,29.9237,29.9386,121015.0
2016-11-16 13:00:00,40.45,40.56,40.4,40.52,122962.0,29.9386,30.02,29.9015,29.9904,122962.0
2016-11-16 13:30:00,40.51,40.54,40.41,40.46,137528.0,29.983,30.0052,29.9089,29.946,137528.0
2016-11-16 14:00:00,40.45,40.56,40.43,40.54,161510.0,29.9386,30.02,29.9237,30.0052,161510.0
2016-11-16 14:30:00,40.53,40.6,40.45,40.46,212636.0,29.9978,30.0496,29.9386,29.946,212636.0
2016-11-16 15:00:00,40.46,40.69,40.45,40.65,344273.0,29.946,30.1162,29.9386,30.0866,344273.0
2016-11-16 15:30:00,40.65,40.76,40.62,40.7,518675.0,30.0866,30.168,30.0644,30.1236,518675.0
2016-11-17 09:30:00,40.5,40.83,40.48,40.74,145380.0,29.9756,30.2198,29.9608,30.1532,145380.0
2016-11-17 10:00:00,40.75,40.84,40.68,40.76,116287.0,30.1606,30.2272,30.1088,30.168,116287.0
2016-11-17 10:30:00,40.76,40.83,40.65,40.67,103567.0,30.168,30.2198,30.0866,30.1014,103567.0
2016-11-17 11:00:00,40.66,40.77,40.64,40.76,152826.0,30.094,30.1754,30.0792,30.168,152826.0
2016-11-17 11:30:00,40.76,40.8,40.7,40.75,336355.0,30.168,30.1976,30.1236,30.1606,336355.0
2016-11-17 12:00:00,40.76,40.92,40.75,40.86,71917.0,30.168,30.2864,30.1606,30.242,71917.0
2016-11-17 12:30:00,40.87,40.9,40.75,40.8,106828.0,30.2494,30.2716,30.1606,30.1976,106828.0
2016-11-17 13:00:00,40.8,40.85,40.75,40.8,71989.0,30.1976,30.2346,30.1606,30.1976,71989.0
2016-11-17 13:30:00,40.8,40.81,40.72,40.78,95875.0,30.1976,30.205,30.1384,30.1828,95875.0
2016-11-17 14:00:00,40.77,40.81,40.71,40.76,81477.0,30.1754,30.205,30.131,30.168,81477.0
2016-11-17 14:30:00,40.77,40.78,40.65,40.66,101361.0,30.1754,30.1828,30.0866,30.094,101361.0
2016-11-17 15:00:00,40.67,40.7,40.59,40.68,155071.0,30.1014,30.1236,30.0422,30.1088,155071.0
2016-11-17 15:30:00,40.68,40.73,40.62,40.71,439315.0,30.1088,30.1458,30.0644,30.131,439315.0
2016-11-18 09:30:00,40.68,40.89,40.64,40.78,202059.0,30.1088,30.2642,30.0792,30.1828,202059.0
2016-11-18 10:00:00,40.79,40.89,40.68,40.79,117876.0,30.1902,30.2642,30.1088,30.1902,117876.0
2016-11-18 10:30:00,40.79,40.82,40.58,40.63,240100.0,30.1902,30.2124,30.0348,30.0718,240100.0
2016-11-18 11:00:00,40.63,40.68,40.57,40.6,149635.0,30.0718,30.1088,30.0274,30.0496,149635.0
2016-11-18 11:30:00,40.59,40.62,40.46,40.5,119360.0,30.0422,30.0644,29.946,29.9756,119360.0
2016-11-18 12:00:00,40.5,40.5,40.41,40.42,133613.0,29.9756,29.9756,29.9089,29.9163,133613.0
2016-11-18 12:30:00,40.42,40.43,40.26,40.31,110931.0,29.9163,29.9237,29.7979,29.8349,110931.0
2016-11-18 13:00:00,40.32,40.35,40.26,40.31,95266.0,29.8423,29.8645,29.7979,29.8349,95266.0
2016-11-18 13:30:00,40.31,40.38,40.25,40.29,134203.0,29.8349,29.8867,29.7905,29.8201,134203.0
2016-11-18 14:00:00,40.29,40.3,40.19,40.21,149813.0,29.8201,29.8275,29.7461,29.7609,149813.0
2016-11-18 14:30:00,40.21,40.23,40.11,40.11,184621.0,29.7609,29.7757,29.6869,29.6869,184621.0
2016-11-18 15:00:00,40.11,40.42,40.11,40.42,209719.0,29.6869,29.9163,29.6869,29.9163,209719.0
2016-11-18 15:30:00,40.42,40.45,40.29,40.34,313646.0,29.9163,29.9386,29.8201,29.8571,313646.0
2016-11-21 09:30:00,40.45,40.82,40.45,40.59,94112.0,29.9386,30.2124,29.9386,30.0422,94112.0
2016-11-21 10:00:00,40.6,40.9,40.6,40.87,86787.0,30.0496,30.2716,30.0496,30.2494,86787.0
2016-11-21 10:30:00,40.86,40.93,40.81,40.81,131803.0,30.242,30.2938,30.205,30.205,131803.0
2016-11-21 11:00:00,40.8,40.94,40.74,40.82,77811.0,30.1976,30.3012,30.1532,30.2124,77811.0
2016-11-21 11:30:00,40.81,40.96,40.81,40.92,156021.0,30.205,30.316,30.205,30.2864,156021.0
2016-11-21 12:00:00,40.93,41.06,40.91,40.94,91447.0,30.2938,30.39,30.279,30.3012,91447.0
2016-11-21 12:30:00,40.95,41.06,40.9,41.05,101257.0,30.3086,30.39,30.2716,30.3826,101257.0
2016-11-21 13:00:00,41.05,41.07,40.97,40.97,55919.0,30.3826,30.3974,30.3234,30.3234,55919.0
2016-11-21 13:30:00,40.97,41.0,40.91,40.96,71888.0,30.3234,30.3456,30.279,30.316,71888.0
2016-11-21 14:00:00,40.95,40.97,40.9,40.91,81121.0,30.3086,30.3234,30.2716,30.279,81121.0
2016-11-21 14:30:00,40.92,40.96,40.9,40.94,60799.0,30.2864,30.316,30.2716,30.3012,60799.0
2016-11-21 15:00:00,40.94,40.98,40.92,40.93,79663.0,30.3012,30.3308,30.2864,30.2938,79663.0
2016-11-21 15:30:00,40.93,41.01,40.91,41.01,241736.0,30.2938,30.353,30.279,30.353,241736.0
2016-11-22 09:30:00,41.05,41.23,40.91,41.15,158640.0,30.3826,30.5159,30.279,30.4566,158640.0
2016-11-22 10:00:00,41.14,41.2,41.03,41.16,153687.0,30.4492,30.4937,30.3678,30.464,153687.0
2016-11-22 10:30:00,41.17,41.27,41.15,41.22,97300.0,30.4715,30.5455,30.4566,30.5085,97300.0
2016-11-22 11:00:00,41.21,41.26,41.16,41.18,65859.0,30.5011,30.5381,30.464,30.4789,65859.0
2016-11-22 11:30:00,41.18,41.2,41.08,41.15,137504.0,30.4789,30.4937,30.4048,30.4566,137504.0
2016-11-22 12:00:00,41.15,41.24,41.1,41.23,108211.0,30.4566,30.5233,30.4196,30.5159,108211.0
2016-11-22 12:30:00,41.23,41.32,41.18,41.29,108567.0,30.5159,30.5825,30.4789,30.5603,108567.0
2016-11-22 13:00:00,41.29,41.38,41.24,41.32,98307.0,30.5603,30.6269,30.5233,30.5825,98307.0
2016-11-22 13:30:00,41.31,41.34,41.27,41.29,102588.0,30.5751,30.5973,30.5455,30.5603,102588.0
2016-11-22 14:00:00,41.29,41.29,41.17,41.21,79893.0,30.5603,30.5603,30.4715,30.5011,79893.0
2016-11-22 14:30:00,41.2,41.27,41.17,41.19,102936.0,30.4937,30.5455,30.4715,30.4863,102936.0
2016-11-22 15:00:00,41.19,41.25,41.14,41.23,168676.0,30.4863,30.5307,30.4492,30.5159,168676.0
2016-11-22 15:30:00,41.23,41.32,41.15,41.24,606495.0,30.5159,30.5825,30.4566,30.5233,606495.0
2016-11-23 09:30:00,40.72,41.16,40.68,40.92,167535.0,30.1384,30.464,30.1088,30.2864,167535.0
2016-11-23 10:00:00,40.9,40.99,40.8,40.85,140463.0,30.2716,30.3382,30.1976,30.2346,140463.0
2016-11-23 10:30:00,40.85,40.89,40.67,40.7,106027.0,30.2346,30.2642,30.1014,30.1236,106027.0
2016-11-23 11:00:00,40.7,40.77,40.65,40.73,56290.0,30.1236,30.1754,30.0866,30.1458,56290.0
2016-11-23 11:30:00,40.72,40.72,40.65,40.68,81757.0,30.1384,30.1384,30.0866,30.1088,81757.0
2016-11-23 12:00:00,40.67,40.75,40.65,40.73,56526.0,30.1014,30.1606,30.0866,30.1458,56526.0
2016-11-23 12:30:00,40.73,40.83,40.71,40.77,56223.0,30.1458,30.2198,30.131,30.1754,56223.0
2016-11-23 13:00:00,40.77,40.82,40.74,40.8,58785.0,30.1754,30.2124,30.1532,30.1976,58785.0
2016-11-23 13:30:00,40.8,40.82,40.72,40.75,68045.0,30.1976,30.2124,30.1384,30.1606,68045.0
2016-11-23 14:00:00,40.76,40.81,40.73,40.81,113745.0,30.168,30.205,30.1458,30.205,113745.0
2016-11-23 14:30:00,40.81,40.83,40.74,40.83,70252.0,30.205,30.2198,30.1532,30.2198,70252.0
2016-11-23 15:00:00,40.83,40.83,40.66,40.67,68473.0,30.2198,30.2198,30.094,30.1014,68473.0
2016-11-23 15:30:00,40.67,40.76,40.66,40.74,207270.0,30.1014,30.168,30.094,30.1532,207270.0
2016-11-25 09:30:00,40.87,41.34,40.87,41.33,123516.0,30.2494,30.5973,30.2494,30.5899,123516.0
2016-11-25 10:00:00,41.32,41.43,41.3,41.37,116643.0,30.5825,30.6639,30.5677,30.6195,116643.0
2016-11-25 10:30:00,41.38,41.59,41.36,41.57,77533.0,30.6269,30.7823,30.6121,30.7675,77533.0
2016-11-25 11:00:00,41.56,41.57,41.46,41.48,96484.0,30.7601,30.7675,30.6861,30.7009,96484.0
2016-11-25 11:30:00,41.47,41.47,41.17,41.25,76583.0,30.6935,30.6935,30.4715,30.5307,76583.0
2016-11-25 12:00:00,41.25,41.35,41.23,41.29,55025.0,30.5307,30.6047,30.5159,30.5603,55025.0
2016-11-25 12:30:00,41.3,41.44,41.27,41.43,145156.0,30.5677,30.6713,30.5455,30.6639,145156.0
2016-11-28 09:30:00,41.64,41.98,41.6,41.97,170669.0,30.8193,31.071,30.7897,31.0636,170669.0
2016-11-28 10:00:00,41.98,42.14,41.91,42.13,149341.0,31.071,31.1894,31.0192,31.182,149341.0
2016-11-28 10:30:00,42.13,42.45,42.12,42.44,204929.0,31.182,31.4188,31.1746,31.4114,204929.0
2016-11-28 11:00:00,42.45,42.6,42.44,42.56,253638.0,31.4188,31.5298,31.4114,31.5002,253638.0
2016-11-28 11:30:00,42.55,42.58,42.43,42.54,164824.0,31.4928,31.515,31.404,31.4854,164824.0
2016-11-28 12:00:00,42.53,42.69,42.53,42.68,152059.0,31.478,31.5965,31.478,31.5891,152059.0
2016-11-28 12:30:00,42.68,42.87,42.67,42.84,276445.0,31.5891,31.7297,31.5817,31.7075,276445.0
2016-11-28 13:00:00,42.84,42.91,42.75,42.77,141248.0,31.7075,31.7593,31.6409,31.6557,141248.0
2016-11-28 13:30:00,42.76,42.76,42.66,42.74,127846.0,31.6483,31.6483,31.5743,31.6335,127846.0
2016-11-28 14:00:00,42.74,42.81,42.72,42.77,131522.0,31.6335,31.6853,31.6187,31.6557,131522.0
2016-11-28 14:30:00,42.77,42.85,42.76,42.84,78077.0,31.6557,31.7149,31.6483,31.7075,78077.0
2016-11-28 15:00:00,42.85,42.86,42.74,42.86,173126.0,31.7149,31.7223,31.6335,31.7223,173126.0
2016-11-28 15:30:00,42.85,42.89,42.79,42.81,474182.0,31.7149,31.7445,31.6705,31.6853,474182.0
2016-11-29 09:30:00,42.58,42.97,42.55,42.94,223560.0,31.515,31.8037,31.4928,31.7815,223560.0
2016-11-29 10:00:00,42.95,43.05,42.7,42.73,166102.0,31.7889,31.8629,31.6039,31.6261,166102.0
2016-11-29 10:30:00,42.73,43.02,42.7,43.01,105028.0,31.6261,31.8407,31.6039,31.8333,105028.0
2016-11-29 11:00:00,43.02,43.11,42.93,43.05,167111.0,31.8407,31.9073,31.7741,31.8629,167111.0
2016-11-29 11:30:00,43.07,43.08,42.87,42.91,93198.0,31.8777,31.8851,31.7297,31.7593,93198.0
2016-11-29 12:00:00,42.92,42.96,42.75,42.85,135382.0,31.7667,31.7963,31.6409,31.7149,135382.0
2016-11-29 12:30:00,42.86,42.86,42.75,42.79,80710.0,31.7223,31.7223,31.6409,31.6705,80710.0
2016-11-29 13:00:00,42.8,42.91,42.8,42.84,68750.0,31.6779,31.7593,31.6779,31.7075,68750.0
2016-11-29 13:30:00,42.84,42.86,42.78,42.84,69900.0,31.7075,31.7223,31.6631,31.7075,69900.0
2016-11-29 14:00:00,42.84,42.86,42.72,42.76,142076.0,31.7075,31.7223,31.6187,31.6483,142076.0
2016-11-29 14:30:00,42.76,42.85,42.72,42.81,176337.0,31.6483,31.7149,31.6187,31.6853,176337.0
2016-11-29 15:00:00,42.82,42.84,42.75,42.81,258191.0,31.6927,31.7075,31.6409,31.6853,258191.0
2016-11-29 15:30:00,42.8,42.85,42.77,42.85,305407.0,31.6779,31.7149,31.6557,31.7149,305407.0
2016-11-30 09:30:00,42.38,42.38,41.87,41.96,184987.0,31.367,31.367,30.9895,31.0562,184987.0
2016-11-30 10:00:00,41.97,42.43,41.96,42.33,158866.0,31.0636,31.404,31.0562,31.33,158866.0
2016-11-30 10:30:00,42.32,42.45,42.32,42.33,71884.0,31.3226,31.4188,31.3226,31.33,71884.0
2016-11-30 11:00:00,42.34,42.34,41.94,41.98,117539.0,31.3374,31.3374,31.0414,31.071,117539.0
2016-11-30 11:30:00,41.98,42.03,41.81,41.86,228699.0,31.071,31.108,30.9451,30.9821,228699.0
2016-11-30 12:00:00,41.87,41.88,41.71,41.73,188532.0,30.9895,30.9969,30.8711,30.8859,188532.0
2016-11-30 12:30:00,41.73,41.75,41.6,41.7,93950.0,30.8859,30.9007,30.7897,30.8637,93950.0
2016-11-30 13:00:00,41.69,41.78,41.68,41.75,83726.0,30.8563,30.9229,30.8489,30.9007,83726.0
2016-11-30 13:30:00,41.74,41.77,41.67,41.74,96163.0,30.8933,30.9155,30.8415,30.8933,96163.0
2016-11-30 14:00:00,41.74,41.76,41.62,41.66,129043.0,30.8933,30.9081,30.8045,30.8341,129043.0
2016-11-30 14:30:00,41.65,41.68,41.56,41.58,117971.0,30.8267,30.8489,30.7601,30.7749,117971.0
2016-11-30 15:00:00,41.59,41.65,41.51,41.51,191563.0,30.7823,30.8267,30.7231,30.7231,191563.0
2016-11-30 15:30:00,41.51,41.52,41.31,41.31,565804.0,30.7231,30.7305,30.5751,30.5751,565804.0
2016-12-01 09:30:00,41.02,41.22,40.86,41.1,191578.0,30.3604,30.5085,30.242,30.4196,191578.0
2016-12-01 10:00:00,41.09,41.15,40.89,40.96,182629.0,30.4122,30.4566,30.2642,30.316,182629.0
2016-12-01 10:30:00,40.96,41.34,40.95,41.34,244684.0,30.316,30.5973,30.3086,30.5973,244684.0
2016-12-01 11:00:00,41.34,41.39,41.25,41.3,263538.0,30.5973,30.6343,30.5307,30.5677,263538.0
2016-12-01 11:30:00,41.3,41.31,41.18,41.2,76452.0,30.5677,30.5751,30.4789,30.4937,76452.0
2016-12-01 12:00:00,41.2,41.24,41.1,41.16,121273.0,30.4937,30.5233,30.4196,30.464,121273.0
2016-12-01 12:30:00,41.17,41.17,40.99,41.02,65899.0,30.4715,30.4715,30.3382,30.3604,65899.0
2016-12-01 13:00:00,41.01,41.03,40.84,40.87,75334.0,30.353,30.3678,30.2272,30.2494,75334.0
2016-12-01 13:30:00,40.87,41.1,40.85,41.08,75385.0,30.2494,30.4196,30.2346,30.4048,75385.0
2016-12-01 14:00:00,41.1,41.23,41.07,41.17,98725.0,30.4196,30.5159,30.3974,30.4715,98725.0
2016-12-01 14:30:00,41.17,41.26,41.14,41.15,161784.0,30.4715,30.5381,30.4492,30.4566,161784.0
2016-12-01 15:00:00,41.14,41.26,41.06,41.07,170556.0,30.4492,30.5381,30.39,30.3974,170556.0
2016-12-01 15:30:00,41.07,41.1,40.95,41.05,886704.0,30.3974,30.4196,30.3086,30.3826,886704.0
2016-12-02 09:30:00,41.37,41.72,41.37,41.55,206603.0,30.6195,30.8785,30.6195,30.7527,206603.0
2016-12-02 10:00:00,41.56,41.82,41.54,41.64,124304.0,30.7601,30.9525,30.7453,30.8193,124304.0
2016-12-02 10:30:00,41.64,41.64,41.44,41.5,82532.0,30.8193,30.8193,30.6713,30.7157,82532.0
2016-12-02 11:00:00,41.5,41.56,41.45,41.46,129474.0,30.7157,30.7601,30.6787,30.6861,129474.0
2016-12-02 11:30:00,41.46,41.52,41.38,41.46,117654.0,30.6861,30.7305,30.6269,30.6861,117654.0
2016-12-02 12:00:00,41.46,41.46,41.33,41.37,94604.0,30.6861,30.6861,30.5899,30.6195,94604.0
2016-12-02 12:30:00,41.37,41.38,41.26,41.28,69214.0,30.6195,30.6269,30.5381,30.5529,69214.0
2016-12-02 13:00:00,41.29,41.29,41.21,41.25,71640.0,30.5603,30.5603,30.5011,30.5307,71640.0
2016-12-02 13:30:00,41.25,41.27,41.2,41.22,62621.0,30.5307,30.5455,30.4937,30.5085,62621.0
2016-12-02 14:00:00,41.22,41.23,41.1,41.19,88802.0,30.5085,30.5159,30.4196,30.4863,88802.0
2016-12-02 14:30:00,41.19,41.2,41.14,41.16,69123.0,30.4863,30.4937,30.4492,30.464,69123.0
2016-12-02 15:00:00,41.16,41.42,41.16,41.42,183439.0,30.464,30.6565,30.464,30.6565,183439.0
2016-12-02 15:30:00,41.43,41.52,41.25,41.26,483287.0,30.6639,30.7305,30.5307,30.5381,483287.0
2016-12-05 09:30:00,41.16,41.19,40.99,41.01,228418.0,30.464,30.4863,30.3382,30.353,228418.0
2016-12-05 10:00:00,40.99,41.04,40.92,41.0,121617.0,30.3382,30.3752,30.2864,30.3456,121617.0
2016-12-05 10:30:00,40.99,41.02,40.9,40.93,126207.0,30.3382,30.3604,30.2716,30.2938,126207.0
2016-12-05 11:00:00,40.93,40.98,40.81,40.84,157325.0,30.2938,30.3308,30.205,30.2272,157325.0
2016-12-05 11:30:00,40.84,40.87,40.72,40.81,152954.0,30.2272,30.2494,30.1384,30.205,152954.0
2016-12-05 12:00:00,40.8,40.92,40.73,40.9,147104.0,30.1976,30.2864,30.1458,30.2716,147104.0
2016-12-05 12:30:00,40.89,41.1,40.87,41.1,155955.0,30.2642,30.4196,30.2494,30.4196,155955.0
2016-12-05 13:00:00,41.09,41.34,41.08,41.3,154039.0,30.4122,30.5973,30.4048,30.5677,154039.0
2016-12-05 13:30:00,41.3,41.39,41.28,41.34,111278.0,30.5677,30.6343,30.5529,30.5973,111278.0
2016-12-05 14:00:00,41.35,41.46,41.34,41.42,134806.0,30.6047,30.6861,30.5973,30.6565,134806.0
2016-12-05 14:30:00,41.42,41.49,41.37,41.48,174816.0,30.6565,30.7083,30.6195,30.7009,174816.0
2016-12-05 15:00:00,41.48,41.66,41.45,41.63,214225.0,30.7009,30.8341,30.6787,30.8119,214225.0
2016-12-05 15:30:00,41.63,41.76,41.54,41.73,905862.0,30.8119,30.9081,30.7453,30.8859,905862.0
2016-12-06 09:30:00,41.92,42.0,41.49,41.5,179797.0,31.0266,31.0858,30.7083,30.7157,179797.0
2016-12-06 10:00:00,41.5,41.63,41.42,41.6,183597.0,30.7157,30.8119,30.6565,30.7897,183597.0
2016-12-06 10:30:00,41.59,41.68,41.53,41.65,104908.0,30.7823,30.8489,30.7379,30.8267,104908.0
2016-12-06 11:00:00,41.66,41.66,41.57,41.59,124723.0,30.8341,30.8341,30.7675,30.7823,124723.0
2016-12-06 11:30:00,41.59,41.6,41.4,41.47,111361.0,30.7823,30.7897,30.6417,30.6935,111361.0
2016-12-06 12:00:00,41.48,41.5,41.43,41.46,213634.0,30.7009,30.7157,30.6639,30.6861,213634.0
2016-12-06 12:30:00,41.46,41.49,41.37,41.44,131492.0,30.6861,30.7083,30.6195,30.6713,131492.0
2016-12-06 13:00:00,41.44,41.5,41.44,41.47,94348.0,30.6713,30.7157,30.6713,30.6935,94348.0
2016-12-06 13:30:00,41.46,41.52,41.43,41.43,186529.0,30.6861,30.7305,30.6639,30.6639,186529.0
2016-12-06 14:00:00,41.43,41.51,41.42,41.51,181093.0,30.6639,30.7231,30.6565,30.7231,181093.0
2016-12-06 14:30:00,41.52,41.61,41.39,41.55,343129.0,30.7305,30.7971,30.6343,30.7527,343129.0
2016-12-06 15:00:00,41.55,41.59,41.36,41.37,333604.0,30.7527,30.7823,30.6121,30.6195,333604.0
2016-12-06 15:30:00,41.36,41.4,41.29,41.38,585246.0,30.6121,30.6417,30.5603,30.6269,585246.0
2016-12-07 09:30:00,41.14,41.51,41.14,41.46,170417.0,30.7488,31.0254,30.7488,30.988,170417.0
2016-12-07 10:00:00,41.46,41.52,41.43,41.43,72802.0,30.988,31.0329,30.9656,30.9656,72802.0
2016-12-07 10:30:00,41.41,41.47,41.27,41.3,102910.0,30.9506,30.9955,30.846,30.8684,102910.0
2016-12-07 11:00:00,41.29,41.36,41.19,41.22,86341.0,30.861,30.9133,30.7862,30.8086,86341.0
2016-12-07 11:30:00,41.22,41.48,41.2,41.39,94148.0,30.8086,31.003,30.7937,30.9357,94148.0
2016-12-07 12:00:00,41.4,41.43,41.33,41.4,84993.0,30.9432,30.9656,30.8909,30.9432,84993.0
2016-12-07 12:30:00,41.39,41.39,41.29,41.3,87494.0,30.9357,30.9357,30.861,30.8684,87494.0
2016-12-07 13:00:00,41.3,41.49,41.29,41.48,141990.0,30.8684,31.0104,30.861,31.003,141990.0
2016-12-07 13:30:00,41.47,41.58,41.45,41.57,135723.0,30.9955,31.0777,30.9805,31.0702,135723.0
2016-12-07 14:00:00,41.56,41.56,41.44,41.45,193659.0,31.0628,31.0628,30.9731,30.9805,193659.0
2016-12-07 14:30:00,41.45,41.53,41.41,41.52,215994.0,30.9805,31.0403,30.9506,31.0329,215994.0
2016-12-07 15:00:00,41.52,41.67,41.45,41.64,206576.0,31.0329,31.145,30.9805,31.1226,206576.0
2016-12-07 15:30:00,41.65,41.7,41.59,41.66,567201.0,31.13,31.1674,31.0852,31.1375,567201.0
2016-12-08 09:30:00,41.33,41.66,41.14,41.64,169698.0,30.8909,31.1375,30.7488,31.1226,169698.0
2016-12-08 10:00:00,41.63,41.91,41.47,41.47,99063.0,31.1151,31.3244,30.9955,30.9955,99063.0
2016-12-08 10:30:00,41.47,41.67,41.46,41.5,77868.0,30.9955,31.145,30.988,31.0179,77868.0
2016-12-08 11:00:00,41.48,41.7,41.48,41.64,159628.0,31.003,31.1674,31.003,31.1226,159628.0
2016-12-08 11:30:00,41.63,41.7,41.58,41.62,67954.0,31.1151,31.1674,31.0777,31.1076,67954.0
2016-12-08 12:00:00,41.62,41.68,41.56,41.62,216838.0,31.1076,31.1525,31.0628,31.1076,216838.0
2016-12-08 12:30:00,41.62,41.84,41.61,41.84,142518.0,31.1076,31.272,31.1001,31.272,142518.0
2016-12-08 13:00:00,41.84,41.93,41.77,41.91,143334.0,31.272,31.3393,31.2197,31.3244,143334.0
2016-12-08 13:30:00,41.91,42.13,41.82,42.12,231449.0,31.3244,31.4888,31.2571,31.4813,231449.0
2016-12-08 14:00:00,42.11,42.2,42.05,42.14,161414.0,31.4738,31.5411,31.429,31.4963,161414.0
2016-12-08 14:30:00,42.13,42.21,42.06,42.2,186816.0,31.4888,31.5486,31.4365,31.5411,186816.0
2016-12-08 15:00:00,42.2,42.26,42.12,42.17,256515.0,31.5411,31.586,31.4813,31.5187,256515.0
2016-12-08 15:30:00,42.18,42.31,42.16,42.25,460037.0,31.5262,31.6233,31.5112,31.5785,460037.0
2016-12-09 09:30:00,42.27,42.59,42.26,42.56,189879.0,31.5934,31.8326,31.586,31.8102,189879.0
2016-12-09 10:00:00,42.55,42.66,42.45,42.5,81738.0,31.8027,31.8849,31.728,31.7653,81738.0
2016-12-09 10:30:00,42.5,42.6,42.42,42.5,109368.0,31.7653,31.8401,31.7055,31.7653,109368.0
2016-12-09 11:00:00,42.5,42.51,42.33,42.36,180408.0,31.7653,31.7728,31.6383,31.6607,180408.0
2016-12-09 11:30:00,42.35,42.41,42.27,42.39,100222.0,31.6532,31.6981,31.5934,31.6831,100222.0
2016-12-09 12:00:00,42.39,42.44,42.32,42.43,73728.0,31.6831,31.7205,31.6308,31.713,73728.0
2016-12-09 12:30:00,42.42,42.44,42.33,42.38,95813.0,31.7055,31.7205,31.6383,31.6756,95813.0
2016-12-09 13:00:00,42.37,42.39,42.31,42.34,42612.0,31.6682,31.6831,31.6233,31.6457,42612.0
2016-12-09 13:30:00,42.34,42.43,42.33,42.36,74656.0,31.6457,31.713,31.6383,31.6607,74656.0
2016-12-09 14:00:00,42.36,42.47,42.35,42.39,100739.0,31.6607,31.7429,31.6532,31.6831,100739.0
2016-12-09 14:30:00,42.39,42.54,42.37,42.53,98679.0,31.6831,31.7952,31.6682,31.7878,98679.0
2016-12-09 15:00:00,42.53,42.74,42.5,42.7,148208.0,31.7878,31.9447,31.7653,31.9148,148208.0
2016-12-09 15:30:00,42.7,42.75,42.62,42.72,348732.0,31.9148,31.9522,31.855,31.9298,348732.0
2016-12-12 09:30:00,42.58,42.78,42.54,42.66,173157.0,31.8251,31.9746,31.7952,31.8849,173157.0
2016-12-12 10:00:00,42.69,42.91,42.67,42.9,93731.0,31.9073,32.0718,31.8924,32.0643,93731.0
2016-12-12 10:30:00,42.9,43.02,42.85,43.0,196594.0,32.0643,32.154,32.0269,32.139,196594.0
2016-12-12 11:00:00,42.99,43.03,42.92,43.01,203174.0,32.1316,32.1615,32.0793,32.1465,203174.0
2016-12-12 11:30:00,43.01,43.02,42.83,42.89,137345.0,32.1465,32.154,32.012,32.0568,137345.0
2016-12-12 12:00:00,42.89,42.89,42.79,42.85,60523.0,32.0568,32.0568,31.9821,32.0269,60523.0
2016-12-12 12:30:00,42.86,42.99,42.84,42.96,100220.0,32.0344,32.1316,32.0195,32.1091,100220.0
2016-12-12 13:00:00,42.96,42.96,42.83,42.86,60561.0,32.1091,32.1091,32.012,32.0344,60561.0
2016-12-12 13:30:00,42.85,42.85,42.68,42.73,124113.0,32.0269,32.0269,31.8999,31.9372,124113.0
2016-12-12 14:00:00,42.73,42.84,42.72,42.78,81461.0,31.9372,32.0195,31.9298,31.9746,81461.0
2016-12-12 14:30:00,42.79,42.85,42.73,42.81,88231.0,31.9821,32.0269,31.9372,31.997,88231.0
2016-12-12 15:00:00,42.81,42.94,42.77,42.88,117508.0,31.997,32.0942,31.9671,32.0494,117508.0
2016-12-12 15:30:00,42.88,43.03,42.85,42.97,466008.0,32.0494,32.1615,32.0269,32.1166,466008.0
2016-12-13 09:30:00,43.03,43.3,42.95,43.05,268723.0,32.1615,32.3633,32.1017,32.1764,268723.0
2016-12-13 10:00:00,43.05,43.1,42.92,43.08,168329.0,32.1764,32.2138,32.0793,32.1988,168329.0
2016-12-13 10:30:00,43.08,43.24,43.06,43.2,182316.0,32.1988,32.3184,32.1839,32.2885,182316.0
2016-12-13 11:00:00,43.19,43.21,43.08,43.19,112025.0,32.2811,32.296,32.1988,32.2811,112025.0
2016-12-13 11:30:00,43.18,43.19,43.06,43.12,150604.0,32.2736,32.2811,32.1839,32.2287,150604.0
2016-12-13 12:00:00,43.12,43.16,43.05,43.15,72565.0,32.2287,32.2586,32.1764,32.2512,72565.0
2016-12-13 12:30:00,43.15,43.17,43.07,43.08,54512.0,32.2512,32.2661,32.1914,32.1988,54512.0
2016-12-13 13:00:00,43.09,43.19,43.07,43.15,70055.0,32.2063,32.2811,32.1914,32.2512,70055.0
2016-12-13 13:30:00,43.15,43.21,43.1,43.15,82839.0,32.2512,32.296,32.2138,32.2512,82839.0
2016-12-13 14:00:00,43.15,43.23,43.09,43.17,77575.0,32.2512,32.311,32.2063,32.2661,77575.0
2016-12-13 14:30:00,43.17,43.26,43.16,43.17,107986.0,32.2661,32.3334,32.2586,32.2661,107986.0
2016-12-13 15:00:00,43.17,43.37,43.15,43.34,152217.0,32.2661,32.4156,32.2512,32.3932,152217.0
2016-12-13 15:30:00,43.35,43.43,43.32,43.35,389489.0,32.4006,32.4604,32.3782,32.4006,389489.0
2016-12-14 09:30:00,43.55,43.97,43.42,43.49,166650.0,32.5501,32.864,32.453,32.5053,166650.0
2016-12-14 10:00:00,43.48,43.49,43.28,43.32,112229.0,32.4978,32.5053,32.3483,32.3782,112229.0
2016-12-14 10:30:00,43.34,43.55,43.3,43.47,229196.0,32.3932,32.5501,32.3633,32.4903,229196.0
2016-12-14 11:00:00,43.46,43.46,43.31,43.42,140015.0,32.4829,32.4829,32.3707,32.453,140015.0
2016-12-14 11:30:00,43.41,43.49,43.36,43.44,107617.0,32.4455,32.5053,32.4081,32.4679,107617.0
2016-12-14 12:00:00,43.44,43.55,43.4,43.53,156330.0,32.4679,32.5501,32.438,32.5352,156330.0
2016-12-14 12:30:00,43.52,43.56,43.49,43.55,101811.0,32.5277,32.5576,32.5053,32.5501,101811.0
2016-12-14 13:00:00,43.55,43.64,43.53,43.63,90065.0,32.5501,32.6174,32.5352,32.6099,90065.0
2016-12-14 13:30:00,43.63,43.75,43.56,43.68,93305.0,32.6099,32.6996,32.5576,32.6473,93305.0
2016-12-14 14:00:00,43.67,43.67,42.77,42.87,205889.0,32.6398,32.6398,31.9671,32.0419,205889.0
2016-12-14 14:30:00,42.87,43.05,42.73,42.77,172947.0,32.0419,32.1764,31.9372,31.9671,172947.0
2016-12-14 15:00:00,42.74,42.81,42.63,42.7,172390.0,31.9447,31.997,31.8625,31.9148,172390.0
2016-12-14 15:30:00,42.7,42.88,42.62,42.7,589635.0,31.9148,32.0494,31.855,31.9148,589635.0
2016-12-15 09:30:00,42.51,42.71,42.39,42.61,379488.0,31.7728,31.9223,31.6831,31.8476,379488.0
2016-12-15 10:00:00,42.62,43.0,42.61,42.92,136688.0,31.855,32.139,31.8476,32.0793,136688.0
2016-12-15 10:30:00,42.93,43.0,42.82,42.91,111609.0,32.0867,32.139,32.0045,32.0718,111609.0
2016-12-15 11:00:00,42.92,42.98,42.8,42.81,195276.0,32.0793,32.1241,31.9896,31.997,195276.0
2016-12-15 11:30:00,42.81,42.9,42.69,42.77,105268.0,31.997,32.0643,31.9073,31.9671,105268.0
2016-12-15 12:00:00,42.77,42.88,42.76,42.81,86883.0,31.9671,32.0494,31.9597,31.997,86883.0
2016-12-15 12:30:00,42.8,42.84,42.73,42.77,80813.0,31.9896,32.0195,31.9372,31.9671,80813.0
2016-12-15 13:00:00,42.76,42.88,42.71,42.75,100721.0,31.9597,32.0494,31.9223,31.9522,100721.0
2016-12-15 13:30:00,42.76,42.78,42.66,42.69,110173.0,31.9597,31.9746,31.8849,31.9073,110173.0
2016-12-15 14:00:00,42.7,42.95,42.68,42.91,143700.0,31.9148,32.1017,31.8999,32.0718,143700.0
2016-12-15 14:30:00,42.91,43.0,42.87,42.87,121568.0,32.0718,32.139,32.0419,32.0419,121568.0
2016-12-15 15:00:00,42.88,42.91,42.78,42.8,217535.0,32.0494,32.0718,31.9746,31.9896,217535.0
2016-12-15 15:30:00,42.81,42.95,42.8,42.94,417220.0,31.997,32.1017,31.9896,32.0942,417220.0
2016-12-16 09:30:00,43.08,43.86,43.08,43.52,1006396.0,32.1988,32.7818,32.1988,32.5277,1006396.0
2016-12-16 10:00:00,43.53,43.81,43.49,43.66,237346.0,32.5352,32.7445,32.5053,32.6323,237346.0
2016-12-16 10:30:00,43.65,43.88,43.55,43.88,173963.0,32.6249,32.7968,32.5501,32.7968,173963.0
2016-12-16 11:00:00,43.88,44.04,43.76,44.04,121403.0,32.7968,32.9164,32.7071,32.9164,121403.0
2016-12-16 11:30:00,44.05,44.18,44.03,44.15,139077.0,32.9238,33.021,32.9089,32.9986,139077.0
2016-12-16 12:00:00,44.15,44.21,44.09,44.17,107915.0,32.9986,33.0434,32.9537,33.0135,107915.0
2016-12-16 12:30:00,44.17,44.29,44.14,44.23,102816.0,33.0135,33.1032,32.9911,33.0584,102816.0
2016-12-16 13:00:00,44.23,44.24,44.15,44.18,125283.0,33.0584,33.0658,32.9986,33.021,125283.0
2016-12-16 13:30:00,44.18,44.2,44.12,44.19,206320.0,33.021,33.0359,32.9762,33.0285,206320.0
2016-12-16 14:00:00,44.18,44.25,44.13,44.18,133916.0,33.021,33.0733,32.9836,33.021,133916.0
2016-12-16 14:30:00,44.18,44.2,44.09,44.16,208329.0,33.021,33.0359,32.9537,33.0061,208329.0
2016-12-16 15:00:00,44.15,44.23,44.02,44.02,415731.0,32.9986,33.0584,32.9014,32.9014,415731.0
2016-12-16 15:30:00,44.02,44.04,43.83,43.99,786486.0,32.9014,32.9164,32.7594,32.879,786486.0
2016-12-19 09:30:00,44.2,44.2,43.71,43.76,227952.0,33.0359,33.0359,32.6697,32.7071,227952.0
2016-12-19 10:00:00,43.76,43.81,43.59,43.64,151825.0,32.7071,32.7445,32.58,32.6174,151825.0
2016-12-19 10:30:00,43.63,43.66,43.42,43.42,143030.0,32.6099,32.6323,32.453,32.453,143030.0
2016-12-19 11:00:00,43.42,43.68,43.38,43.59,262259.0,32.453,32.6473,32.4231,32.58,262259.0
2016-12-19 11:30:00,43.59,43.62,43.48,43.59,299731.0,32.58,32.6024,32.4978,32.58,299731.0
2016-12-19 12:00:00,43.59,43.62,43.55,43.55,229193.0,32.58,32.6024,32.5501,32.5501,229193.0
2016-12-19 12:30:00,43.56,43.6,43.52,43.57,146616.0,32.5576,32.5875,32.5277,32.5651,146616.0
2016-12-19 13:00:00,43.57,43.65,43.54,43.64,181669.0,32.5651,32.6249,32.5427,32.6174,181669.0
2016-12-19 13:30:00,43.64,43.67,43.53,43.65,120892.0,32.6174,32.6398,32.5352,32.6249,120892.0
2016-12-19 14:00:00,43.65,43.74,43.64,43.69,74627.0,32.6249,32.6921,32.6174,32.6548,74627.0
2016-12-19 14:30:00,43.7,43.7,43.59,43.6,74996.0,32.6622,32.6622,32.58,32.5875,74996.0
2016-12-19 15:00:00,43.6,43.63,43.56,43.59,95750.0,32.5875,32.6099,32.5576,32.58,95750.0
2016-12-19 15:30:00,43.59,43.69,43.57,43.66,345948.0,32.58,32.6548,32.5651,32.6323,345948.0
2016-12-20 09:30:00,43.94,44.06,43.72,43.75,274025.0,32.8416,32.9313,32.6772,32.6996,274025.0
2016-12-20 10:00:00,43.8,43.85,43.73,43.77,120148.0,32.737,32.7744,32.6847,32.7146,120148.0
2016-12-20 10:30:00,43.78,43.84,43.64,43.81,188466.0,32.722,32.7669,32.6174,32.7445,188466.0
2016-12-20 11:00:00,43.81,43.86,43.69,43.84,121532.0,32.7445,32.7818,32.6548,32.7669,121532.0
2016-12-20 11:30:00,43.84,43.85,43.69,43.74,90944.0,32.7669,32.7744,32.6548,32.6921,90944.0
2016-12-20 12:00:00,43.74,43.87,43.71,43.78,49684.0,32.6921,32.7893,32.6697,32.722,49684.0
2016-12-20 12:30:00,43.79,43.85,43.77,43.84,39350.0,32.7295,32.7744,32.7146,32.7669,39350.0
2016-12-20 13:00:00,43.84,43.84,43.77,43.81,43429.0,32.7669,32.7669,32.7146,32.7445,43429.0
2016-12-20 13:30:00,43.82,43.83,43.76,43.82,65811.0,32.7519,32.7594,32.7071,32.7519,65811.0
2016-12-20 14:00:00,43.82,43.83,43.75,43.77,107416.0,32.7519,32.7594,32.6996,32.7146,107416.0
2016-12-20 14:30:00,43.77,43.83,43.73,43.83,48274.0,32.7146,32.7594,32.6847,32.7594,48274.0
2016-12-20 15:00:00,43.82,43.83,43.7,43.73,106555.0,32.7519,32.7594,32.6622,32.6847,106555.0
2016-12-20 15:30:00,43.74,43.77,43.7,43.76,313155.0,32.6921,32.7146,32.6622,32.7071,313155.0
2016-12-21 09:30:00,43.8,43.96,43.75,43.77,99297.0,32.737,32.8566,32.6996,32.7146,99297.0
2016-12-21 10:00:00,43.78,43.95,43.77,43.87,49234.0,32.722,32.8491,32.7146,32.7893,49234.0
2016-12-21 10:30:00,43.87,44.02,43.86,43.97,49578.0,32.7893,32.9014,32.7818,32.864,49578.0
2016-12-21 11:00:00,43.97,44.03,43.88,44.02,59778.0,32.864,32.9089,32.7968,32.9014,59778.0
2016-12-21 11:30:00,44.02,44.06,43.91,43.93,59649.0,32.9014,32.9313,32.8192,32.8341,59649.0
2016-12-21 12:00:00,43.93,43.93,43.85,43.87,33629.0,32.8341,32.8341,32.7744,32.7893,33629.0
2016-12-21 12:30:00,43.86,43.94,43.81,43.91,58764.0,32.7818,32.8416,32.7445,32.8192,58764.0
2016-12-21 13:00:00,43.91,43.91,43.79,43.79,42874.0,32.8192,32.8192,32.7295,32.7295,42874.0
2016-12-21 13:30:00,43.79,43.8,43.73,43.74,59009.0,32.7295,32.737,32.6847,32.6921,59009.0
2016-12-21 14:00:00,43.75,43.83,43.74,43.8,34591.0,32.6996,32.7594,32.6921,32.737,34591.0
2016-12-21 14:30:00,43.8,43.85,43.76,43.79,45492.0,32.737,32.7744,32.7071,32.7295,45492.0
2016-12-21 15:00:00,43.79,43.8,43.65,43.72,80577.0,32.7295,32.737,32.6249,32.6772,80577.0
2016-12-21 15:30:00,43.72,43.72,43.59,43.6,189593.0,32.6772,32.6772,32.58,32.5875,189593.0
2016-12-22 09:30:00,43.6,43.62,43.47,43.55,74119.0,32.5875,32.6024,32.4903,32.5501,74119.0
2016-12-22 10:00:00,43.54,43.55,43.33,43.49,142235.0,32.5427,32.5501,32.3857,32.5053,142235.0
2016-12-22 10:30:00,43.51,43.66,43.5,43.62,104113.0,32.5202,32.6323,32.5128,32.6024,104113.0
2016-12-22 11:00:00,43.62,43.69,43.47,43.64,110166.0,32.6024,32.6548,32.4903,32.6174,110166.0
2016-12-22 11:30:00,43.65,43.65,43.58,43.63,47093.0,32.6249,32.6249,32.5725,32.6099,47093.0
2016-12-22 12:00:00,43.64,43.66,43.57,43.65,53766.0,32.6174,32.6323,32.5651,32.6249,53766.0
2016-12-22 12:30:00,43.64,43.69,43.58,43.59,71051.0,32.6174,32.6548,32.5725,32.58,71051.0
2016-12-22 13:00:00,43.58,43.6,43.55,43.57,33388.0,32.5725,32.5875,32.5501,32.5651,33388.0
2016-12-22 13:30:00,43.57,43.61,43.53,43.59,61136.0,32.5651,32.595,32.5352,32.58,61136.0
2016-12-22 14:00:00,43.6,43.69,43.59,43.68,40613.0,32.5875,32.6548,32.58,32.6473,40613.0
2016-12-22 14:30:00,43.69,43.75,43.68,43.75,37951.0,32.6548,32.6996,32.6473,32.6996,37951.0
2016-12-22 15:00:00,43.75,43.77,43.66,43.73,46776.0,32.6996,32.7146,32.6323,32.6847,46776.0
2016-12-22 15:30:00,43.73,43.77,43.64,43.69,232137.0,32.6847,32.7146,32.6174,32.6548,232137.0
2016-12-23 09:30:00,43.72,43.72,43.58,43.63,44979.0,32.6772,32.6772,32.5725,32.6099,44979.0
2016-12-23 10:00:00,43.61,43.77,43.53,43.65,51476.0,32.595,32.7146,32.5352,32.6249,51476.0
2016-12-23 10:30:00,43.65,43.7,43.58,43.66,70775.0,32.6249,32.6622,32.5725,32.6323,70775.0
2016-12-23 11:00:00,43.66,43.74,43.63,43.72,53948.0,32.6323,32.6921,32.6099,32.6772,53948.0
2016-12-23 11:30:00,43.72,43.76,43.65,43.67,23812.0,32.6772,32.7071,32.6249,32.6398,23812.0
2016-12-23 12:00:00,43.67,43.67,43.59,43.6,21788.0,32.6398,32.6398,32.58,32.5875,21788.0
2016-12-23 12:30:00,43.6,43.67,43.58,43.58,21162.0,32.5875,32.6398,32.5725,32.5725,21162.0
2016-12-23 13:00:00,43.58,43.59,43.52,43.54,16764.0,32.5725,32.58,32.5277,32.5427,16764.0
2016-12-23 13:30:00,43.54,43.58,43.53,43.57,25576.0,32.5427,32.5725,32.5352,32.5651,25576.0
2016-12-23 14:00:00,43.57,43.6,43.54,43.55,18569.0,32.5651,32.5875,32.5427,32.5501,18569.0
2016-12-23 14:30:00,43.55,43.63,43.54,43.62,25395.0,32.5501,32.6099,32.5427,32.6024,25395.0
2016-12-23 15:00:00,43.63,43.68,43.63,43.63,39155.0,32.6099,32.6473,32.6099,32.6099,39155.0
2016-12-23 15:30:00,43.63,43.69,43.6,43.68,106882.0,32.6099,32.6548,32.5875,32.6473,106882.0
2016-12-27 09:30:00,43.68,43.76,43.51,43.65,127828.0,32.6473,32.7071,32.5202,32.6249,127828.0
2016-12-27 10:00:00,43.66,43.78,43.64,43.74,139342.0,32.6323,32.722,32.6174,32.6921,139342.0
2016-12-27 10:30:00,43.72,43.82,43.71,43.73,84208.0,32.6772,32.7519,32.6697,32.6847,84208.0
2016-12-27 11:00:00,43.74,43.77,43.68,43.68,93929.0,32.6921,32.7146,32.6473,32.6473,93929.0
2016-12-27 11:30:00,43.69,43.73,43.59,43.67,125056.0,32.6548,32.6847,32.58,32.6398,125056.0
2016-12-27 12:00:00,43.67,43.75,43.66,43.73,72499.0,32.6398,32.6996,32.6323,32.6847,72499.0
2016-12-27 12:30:00,43.74,43.8,43.73,43.77,117793.0,32.6921,32.737,32.6847,32.7146,117793.0
2016-12-27 13:00:00,43.77,43.86,43.76,43.83,89103.0,32.7146,32.7818,32.7071,32.7594,89103.0
2016-12-27 13:30:00,43.83,43.88,43.78,43.82,69842.0,32.7594,32.7968,32.722,32.7519,69842.0
2016-12-27 14:00:00,43.82,43.92,43.78,43.84,93338.0,32.7519,32.8267,32.722,32.7669,93338.0
2016-12-27 14:30:00,43.85,43.87,43.79,43.79,81825.0,32.7744,32.7893,32.7295,32.7295,81825.0
2016-12-27 15:00:00,43.8,43.86,43.74,43.75,92355.0,32.737,32.7818,32.6921,32.6996,92355.0
2016-12-27 15:30:00,43.75,43.8,43.71,43.8,244804.0,32.6996,32.737,32.6697,32.737,244804.0
2016-12-28 09:30:00,43.78,43.89,43.68,43.74,109634.0,32.722,32.8042,32.6473,32.6921,109634.0
2016-12-28 10:00:00,43.75,43.91,43.74,43.84,97308.0,32.6996,32.8192,32.6921,32.7669,97308.0
2016-12-28 10:30:00,43.84,43.86,43.71,43.79,128612.0,32.7669,32.7818,32.6697,32.7295,128612.0
2016-12-28 11:00:00,43.79,43.82,43.65,43.74,100934.0,32.7295,32.7519,32.6249,32.6921,100934.0
2016-12-28 11:30:00,43.73,43.8,43.69,43.7,101342.0,32.6847,32.737,32.6548,32.6622,101342.0
2016-12-28 12:00:00,43.7,43.72,43.55,43.57,133085.0,32.6622,32.6772,32.5501,32.5651,133085.0
2016-12-28 12:30:00,43.57,43.61,43.48,43.59,76584.0,32.5651,32.595,32.4978,32.58,76584.0
2016-12-28 13:00:00,43.59,43.65,43.52,43.53,80635.0,32.58,32.6249,32.5277,32.5352,80635.0
2016-12-28 13:30:00,43.53,43.53,43.42,43.42,77831.0,32.5352,32.5352,32.453,32.453,77831.0
2016-12-28 14:00:00,43.43,43.47,43.41,43.47,93099.0,32.4604,32.4903,32.4455,32.4903,93099.0
2016-12-28 14:30:00,43.47,43.51,43.42,43.43,103894.0,32.4903,32.5202,32.453,32.4604,103894.0
2016-12-28 15:00:00,43.44,43.44,43.35,43.35,121050.0,32.4679,32.4679,32.4006,32.4006,121050.0
2016-12-28 15:30:00,43.35,43.46,43.32,43.41,265709.0,32.4006,32.4829,32.3782,32.4455,265709.0
2016-12-29 09:30:00,43.57,43.83,43.48,43.74,83629.0,32.5651,32.7594,32.4978,32.6921,83629.0
2016-12-29 10:00:00,43.75,43.87,43.66,43.76,158708.0,32.6996,32.7893,32.6323,32.7071,158708.0
2016-12-29 10:30:00,43.77,43.95,43.76,43.86,193859.0,32.7146,32.8491,32.7071,32.7818,193859.0
2016-12-29 11:00:00,43.86,43.9,43.81,43.88,135381.0,32.7818,32.8117,32.7445,32.7968,135381.0
2016-12-29 11:30:00,43.89,44.0,43.88,44.0,80166.0,32.8042,32.8865,32.7968,32.8865,80166.0
2016-12-29 12:00:00,44.0,44.02,43.89,43.93,109256.0,32.8865,32.9014,32.8042,32.8341,109256.0
2016-12-29 12:30:00,43.92,43.96,43.88,43.93,77472.0,32.8267,32.8566,32.7968,32.8341,77472.0
2016-12-29 13:00:00,43.94,44.03,43.93,43.98,72661.0,32.8416,32.9089,32.8341,32.8715,72661.0
2016-12-29 13:30:00,43.98,44.09,43.95,44.07,67365.0,32.8715,32.9537,32.8491,32.9388,67365.0
2016-12-29 14:00:00,44.07,44.14,44.04,44.13,108770.0,32.9388,32.9911,32.9164,32.9836,108770.0
2016-12-29 14:30:00,44.14,44.21,44.13,44.16,138579.0,32.9911,33.0434,32.9836,33.0061,138579.0
2016-12-29 15:00:00,44.16,44.17,44.05,44.09,146423.0,33.0061,33.0135,32.9238,32.9537,146423.0
2016-12-29 15:30:00,44.09,44.11,43.98,44.06,325551.0,32.9537,32.9687,32.8715,32.9313,325551.0
2016-12-30 09:30:00,44.12,44.16,43.85,44.06,146112.0,32.9762,33.0061,32.7744,32.9313,146112.0
2016-12-30 10:00:00,44.08,44.1,43.89,44.03,105354.0,32.9463,32.9612,32.8042,32.9089,105354.0
2016-12-30 10:30:00,44.03,44.19,43.94,43.99,69622.0,32.9089,33.0285,32.8416,32.879,69622.0
2016-12-30 11:00:00,43.98,44.06,43.91,44.03,72285.0,32.8715,32.9313,32.8192,32.9089,72285.0
2016-12-30 11:30:00,44.02,44.17,44.01,44.08,76552.0,32.9014,33.0135,32.8939,32.9463,76552.0
2016-12-30 12:00:00,44.08,44.14,44.03,44.13,50624.0,32.9463,32.9911,32.9089,32.9836,50624.0
2016-12-30 12:30:00,44.13,44.13,43.99,44.01,42350.0,32.9836,32.9836,32.879,32.8939,42350.0
2016-12-30 13:00:00,44.02,44.12,43.95,44.06,77739.0,32.9014,32.9762,32.8491,32.9313,77739.0
2016-12-30 13:30:00,44.05,44.08,44.01,44.07,52701.0,32.9238,32.9463,32.8939,32.9388,52701.0
2016-12-30 14:00:00,44.06,44.06,43.91,43.95,68180.0,32.9313,32.9313,32.8192,32.8491,68180.0
2016-12-30 14:30:00,43.94,43.98,43.83,43.95,74649.0,32.8416,32.8715,32.7594,32.8491,74649.0
2016-12-30 15:00:00,43.95,43.97,43.86,43.97,102085.0,32.8491,32.864,32.7818,32.864,102085.0
2016-12-30 15:30:00,43.96,43.97,43.73,43.89,433829.0,32.8566,32.864,32.6847,32.8042,433829.0
2017-01-03 09:30:00,44.01,44.01,43.25,43.47,230218.0,32.8939,32.8939,32.3259,32.4903,230218.0
2017-01-03 10:00:00,43.45,43.49,43.29,43.47,279075.0,32.4754,32.5053,32.3558,32.4903,279075.0
2017-01-03 10:30:00,43.48,43.52,43.33,43.38,204078.0,32.4978,32.5277,32.3857,32.4231,204078.0
2017-01-03 11:00:00,43.37,43.45,43.3,43.33,220742.0,32.4156,32.4754,32.3633,32.3857,220742.0
2017-01-03 11:30:00,43.34,43.53,43.32,43.39,218015.0,32.3932,32.5352,32.3782,32.4305,218015.0
2017-01-03 12:00:00,43.4,43.46,43.37,43.38,111005.0,32.438,32.4829,32.4156,32.4231,111005.0
2017-01-03 12:30:00,43.37,43.4,43.28,43.32,223865.0,32.4156,32.438,32.3483,32.3782,223865.0
2017-01-03 13:00:00,43.32,43.42,43.28,43.36,84842.0,32.3782,32.453,32.3483,32.4081,84842.0
2017-01-03 13:30:00,43.36,43.36,43.16,43.19,87150.0,32.4081,32.4081,32.2586,32.2811,87150.0
2017-01-03 14:00:00,43.2,43.4,43.19,43.39,93101.0,32.2885,32.438,32.2811,32.4305,93101.0
2017-01-03 14:30:00,43.39,43.44,43.31,43.42,139642.0,32.4305,32.4679,32.3707,32.453,139642.0
2017-01-03 15:00:00,43.42,43.5,43.34,43.44,151561.0,32.453,32.5128,32.3932,32.4679,151561.0
2017-01-03 15:30:00,43.44,43.45,43.34,43.38,389604.0,32.4679,32.4754,32.3932,32.4231,389604.0
2017-01-04 09:30:00,43.53,43.93,43.51,43.69,178352.0,32.5352,32.8341,32.5202,32.6548,178352.0
2017-01-04 10:00:00,43.69,43.97,43.65,43.91,142579.0,32.6548,32.864,32.6249,32.8192,142579.0
2017-01-04 10:30:00,43.91,43.91,43.73,43.77,95760.0,32.8192,32.8192,32.6847,32.7146,95760.0
2017-01-04 11:00:00,43.77,43.87,43.76,43.86,80448.0,32.7146,32.7893,32.7071,32.7818,80448.0
2017-01-04 11:30:00,43.86,43.86,43.76,43.79,151700.0,32.7818,32.7818,32.7071,32.7295,151700.0
2017-01-04 12:00:00,43.8,43.82,43.72,43.74,107327.0,32.737,32.7519,32.6772,32.6921,107327.0
2017-01-04 12:30:00,43.74,43.78,43.7,43.72,157993.0,32.6921,32.722,32.6622,32.6772,157993.0
2017-01-04 13:00:00,43.72,43.73,43.63,43.65,102551.0,32.6772,32.6847,32.6099,32.6249,102551.0
2017-01-04 13:30:00,43.65,43.66,43.53,43.57,61092.0,32.6249,32.6323,32.5352,32.5651,61092.0
2017-01-04 14:00:00,43.57,43.66,43.56,43.63,155070.0,32.5651,32.6323,32.5576,32.6099,155070.0
2017-01-04 14:30:00,43.64,43.66,43.54,43.65,138904.0,32.6174,32.6323,32.5427,32.6249,138904.0
2017-01-04 15:00:00,43.65,43.71,43.63,43.69,107085.0,32.6249,32.6697,32.6099,32.6548,107085.0
2017-01-04 15:30:00,43.69,43.72,43.62,43.66,225634.0,32.6548,32.6772,32.6024,32.6323,225634.0
2017-01-05 09:30:00,43.64,43.71,43.3,43.46,157306.0,32.6174,32.6697,32.3633,32.4829,157306.0
2017-01-05 10:00:00,43.45,43.55,43.44,43.5,68521.0,32.4754,32.5501,32.4679,32.5128,68521.0
2017-01-05 10:30:00,43.5,43.63,43.46,43.59,83750.0,32.5128,32.6099,32.4829,32.58,83750.0
2017-01-05 11:00:00,43.59,43.81,43.54,43.78,62084.0,32.58,32.7445,32.5427,32.722,62084.0
2017-01-05 11:30:00,43.78,43.83,43.7,43.81,60547.0,32.722,32.7594,32.6622,32.7445,60547.0
2017-01-05 12:00:00,43.82,43.84,43.69,43.71,47873.0,32.7519,32.7669,32.6548,32.6697,47873.0
2017-01-05 12:30:00,43.71,43.71,43.52,43.59,50492.0,32.6697,32.6697,32.5277,32.58,50492.0
2017-01-05 13:00:00,43.6,43.66,43.58,43.63,63548.0,32.5875,32.6323,32.5725,32.6099,63548.0
2017-01-05 13:30:00,43.63,43.7,43.59,43.69,58081.0,32.6099,32.6622,32.58,32.6548,58081.0
2017-01-05 14:00:00,43.7,43.76,43.69,43.75,56372.0,32.6622,32.7071,32.6548,32.6996,56372.0
2017-01-05 14:30:00,43.76,43.78,43.72,43.74,59319.0,32.7071,32.722,32.6772,32.6921,59319.0
2017-01-05 15:00:00,43.74,43.78,43.64,43.64,88643.0,32.6921,32.722,32.6174,32.6174,88643.0
2017-01-05 15:30:00,43.64,43.79,43.59,43.76,382268.0,32.6174,32.7295,32.58,32.7071,382268.0
2017-01-06 09:30:00,43.61,43.84,43.48,43.84,146974.0,32.595,32.7669,32.4978,32.7669,146974.0
2017-01-06 10:00:00,43.84,43.88,43.76,43.82,91273.0,32.7669,32.7968,32.7071,32.7519,91273.0
2017-01-06 10:30:00,43.81,43.92,43.76,43.84,82186.0,32.7445,32.8267,32.7071,32.7669,82186.0
2017-01-06 11:00:00,43.85,43.87,43.78,43.84,64597.0,32.7744,32.7893,32.722,32.7669,64597.0
2017-01-06 11:30:00,43.85,43.9,43.83,43.86,67209.0,32.7744,32.8117,32.7594,32.7818,67209.0
2017-01-06 12:00:00,43.86,43.96,43.84,43.94,80767.0,32.7818,32.8566,32.7669,32.8416,80767.0
2017-01-06 12:30:00,43.94,43.95,43.85,43.86,60240.0,32.8416,32.8491,32.7744,32.7818,60240.0
2017-01-06 13:00:00,43.85,43.95,43.83,43.94,80522.0,32.7744,32.8491,32.7594,32.8416,80522.0
2017-01-06 13:30:00,43.95,43.96,43.91,43.91,84184.0,32.8491,32.8566,32.8192,32.8192,84184.0
2017-01-06 14:00:00,43.92,44.06,43.92,44.04,85462.0,32.8267,32.9313,32.8267,32.9164,85462.0
2017-01-06 14:30:00,44.04,44.09,44.01,44.07,98843.0,32.9164,32.9537,32.8939,32.9388,98843.0
2017-01-06 15:00:00,44.07,44.18,44.06,44.16,121857.0,32.9388,33.021,32.9313,33.0061,121857.0
2017-01-06 15:30:00,44.16,44.24,44.12,44.21,514228.0,33.0061,33.0658,32.9762,33.0434,514228.0
2017-01-09 09:30:00,44.21,44.31,43.81,43.81,116929.0,33.0434,33.1182,32.7445,32.7445,116929.0
2017-01-09 10:00:00,43.81,44.15,43.75,44.06,229834.0,32.7445,32.9986,32.6996,32.9313,229834.0
2017-01-09 10:30:00,44.05,44.08,43.95,43.97,162488.0,32.9238,32.9463,32.8491,32.864,162488.0
2017-01-09 11:00:00,43.97,43.97,43.73,43.73,135407.0,32.864,32.864,32.6847,32.6847,135407.0
2017-01-09 11:30:00,43.72,43.72,43.6,43.65,99406.0,32.6772,32.6772,32.5875,32.6249,99406.0
2017-01-09 12:00:00,43.65,43.71,43.59,43.7,105250.0,32.6249,32.6697,32.58,32.6622,105250.0
2017-01-09 12:30:00,43.7,43.7,43.63,43.68,36880.0,32.6622,32.6622,32.6099,32.6473,36880.0
2017-01-09 13:00:00,43.68,43.68,43.56,43.61,42267.0,32.6473,32.6473,32.5576,32.595,42267.0
2017-01-09 13:30:00,43.61,43.62,43.5,43.56,82531.0,32.595,32.6024,32.5128,32.5576,82531.0
2017-01-09 14:00:00,43.56,43.61,43.53,43.54,60397.0,32.5576,32.595,32.5352,32.5427,60397.0
2017-01-09 14:30:00,43.54,43.6,43.5,43.57,68692.0,32.5427,32.5875,32.5128,32.5651,68692.0
2017-01-09 15:00:00,43.57,43.59,43.46,43.55,91633.0,32.5651,32.58,32.4829,32.5501,91633.0
2017-01-09 15:30:00,43.54,43.59,43.47,43.52,264364.0,32.5427,32.58,32.4903,32.5277,264364.0
2017-01-10 09:30:00,43.36,43.52,43.2,43.52,149039.0,32.4081,32.5277,32.2885,32.5277,149039.0
2017-01-10 10:00:00,43.53,43.53,43.41,43.52,61115.0,32.5352,32.5352,32.4455,32.5277,61115.0
2017-01-10 10:30:00,43.49,43.6,43.46,43.52,185897.0,32.5053,32.5875,32.4829,32.5277,185897.0
2017-01-10 11:00:00,43.52,43.54,43.46,43.47,94455.0,32.5277,32.5427,32.4829,32.4903,94455.0
2017-01-10 11:30:00,43.46,43.54,43.45,43.48,82361.0,32.4829,32.5427,32.4754,32.4978,82361.0
2017-01-10 12:00:00,43.49,43.54,43.44,43.47,200181.0,32.5053,32.5427,32.4679,32.4903,200181.0
2017-01-10 12:30:00,43.47,43.51,43.41,43.42,108097.0,32.4903,32.5202,32.4455,32.453,108097.0
2017-01-10 13:00:00,43.42,43.43,43.35,43.38,76379.0,32.453,32.4604,32.4006,32.4231,76379.0
2017-01-10 13:30:00,43.38,43.4,43.21,43.24,235139.0,32.4231,32.438,32.296,32.3184,235139.0
2017-01-10 14:00:00,43.24,43.28,43.22,43.23,137374.0,32.3184,32.3483,32.3035,32.311,137374.0
2017-01-10 14:30:00,43.23,43.38,43.22,43.38,73597.0,32.311,32.4231,32.3035,32.4231,73597.0
2017-01-10 15:00:00,43.37,43.49,43.31,43.49,160152.0,32.4156,32.5053,32.3707,32.5053,160152.0
2017-01-10 15:30:00,43.48,43.57,43.46,43.47,193907.0,32.4978,32.5651,32.4829,32.4903,193907.0
2017-01-11 09:30:00,43.53,44.0,43.53,43.95,315641.0,32.5352,32.8865,32.5352,32.8491,315641.0
2017-01-11 10:00:00,43.94,43.99,43.88,43.98,119028.0,32.8416,32.879,32.7968,32.8715,119028.0
2017-01-11 10:30:00,43.97,44.04,43.9,43.94,122836.0,32.864,32.9164,32.8117,32.8416,122836.0
2017-01-11 11:00:00,43.93,44.2,43.91,44.19,130861.0,32.8341,33.0359,32.8192,33.0285,130861.0
2017-01-11 11:30:00,44.19,44.22,44.08,44.14,80689.0,33.0285,33.0509,32.9463,32.9911,80689.0
2017-01-11 12:00:00,44.15,44.22,44.1,44.14,85258.0,32.9986,33.0509,32.9612,32.9911,85258.0
2017-01-11 12:30:00,44.14,44.14,43.98,44.07,55884.0,32.9911,32.9911,32.8715,32.9388,55884.0
2017-01-11 13:00:00,44.07,44.18,44.06,44.06,54760.0,32.9388,33.021,32.9313,32.9313,54760.0
2017-01-11 13:30:00,44.06,44.15,44.0,44.09,57928.0,32.9313,32.9986,32.8865,32.9537,57928.0
2017-01-11 14:00:00,44.09,44.16,43.99,44.0,61083.0,32.9537,33.0061,32.879,32.8865,61083.0
2017-01-11 14:30:00,44.01,44.03,43.88,43.94,70801.0,32.8939,32.9089,32.7968,32.8416,70801.0
2017-01-11 15:00:00,43.94,43.97,43.85,43.95,157502.0,32.8416,32.864,32.7744,32.8491,157502.0
2017-01-11 15:30:00,43.95,44.1,43.92,44.04,215276.0,32.8491,32.9612,32.8267,32.9164,215276.0
2017-01-12 09:30:00,44.0,44.14,43.9,43.94,67882.0,32.8865,32.9911,32.8117,32.8416,67882.0
2017-01-12 10:00:00,43.95,43.95,43.78,43.87,68342.0,32.8491,32.8491,32.722,32.7893,68342.0
2017-01-12 10:30:00,43.87,43.95,43.79,43.87,118545.0,32.7893,32.8491,32.7295,32.7893,118545.0
2017-01-12 11:00:00,43.87,43.95,43.83,43.89,67693.0,32.7893,32.8491,32.7594,32.8042,67693.0
2017-01-12 11:30:00,43.89,43.9,43.79,43.82,168384.0,32.8042,32.8117,32.7295,32.7519,168384.0
2017-01-12 12:00:00,43.8,43.91,43.8,43.88,120969.0,32.737,32.8192,32.737,32.7968,120969.0
2017-01-12 12:30:00,43.87,43.91,43.84,43.88,69308.0,32.7893,32.8192,32.7669,32.7968,69308.0
2017-01-12 13:00:00,43.87,43.89,43.81,43.87,48725.0,32.7893,32.8042,32.7445,32.7893,48725.0
2017-01-12 13:30:00,43.88,43.91,43.84,43.86,88177.0,32.7968,32.8192,32.7669,32.7818,88177.0
2017-01-12 14:00:00,43.86,43.96,43.86,43.93,94251.0,32.7818,32.8566,32.7818,32.8341,94251.0
2017-01-12 14:30:00,43.93,43.94,43.83,43.87,258602.0,32.8341,32.8416,32.7594,32.7893,258602.0
2017-01-12 15:00:00,43.87,43.89,43.81,43.89,107722.0,32.7893,32.8042,32.7445,32.8042,107722.0
2017-01-12 15:30:00,43.89,44.1,43.88,44.07,315044.0,32.8042,32.9612,32.7968,32.9388,315044.0
2017-01-13 09:30:00,43.95,44.1,43.86,44.03,87625.0,32.8491,32.9612,32.7818,32.9089,87625.0
2017-01-13 10:00:00,44.01,44.09,43.96,44.05,79506.0,32.8939,32.9537,32.8566,32.9238,79506.0
2017-01-13 10:30:00,44.04,44.1,43.96,43.99,64528.0,32.9164,32.9612,32.8566,32.879,64528.0
2017-01-13 11:00:00,43.99,44.02,43.8,43.8,58195.0,32.879,32.9014,32.737,32.737,58195.0
2017-01-13 11:30:00,43.81,43.84,43.75,43.82,75936.0,32.7445,32.7669,32.6996,32.7519,75936.0
2017-01-13 12:00:00,43.82,43.87,43.81,43.86,51931.0,32.7519,32.7893,32.7445,32.7818,51931.0
2017-01-13 12:30:00,43.86,43.91,43.84,43.84,74321.0,32.7818,32.8192,32.7669,32.7669,74321.0
2017-01-13 13:00:00,43.85,43.86,43.8,43.83,54589.0,32.7744,32.7818,32.737,32.7594,54589.0
2017-01-13 13:30:00,43.83,43.88,43.8,43.86,56497.0,32.7594,32.7968,32.737,32.7818,56497.0
2017-01-13 14:00:00,43.87,43.92,43.85,43.9,51887.0,32.7893,32.8267,32.7744,32.8117,51887.0
2017-01-13 14:30:00,43.9,43.94,43.87,43.94,33670.0,32.8117,32.8416,32.7893,32.8416,33670.0
2017-01-13 15:00:00,43.94,43.99,43.9,43.94,94931.0,32.8416,32.879,32.8117,32.8416,94931.0
2017-01-13 15:30:00,43.94,44.09,43.93,44.03,309841.0,32.8416,32.9537,32.8341,32.9089,309841.0
2017-01-17 09:30:00,44.22,44.42,44.12,44.41,171634.0,33.0509,33.2004,32.9762,33.1929,171634.0
2017-01-17 10:00:00,44.4,44.67,44.38,44.66,110317.0,33.1854,33.3872,33.1705,33.3798,110317.0
2017-01-17 10:30:00,44.66,44.7,44.52,44.57,92440.0,33.3798,33.4097,33.2751,33.3125,92440.0
2017-01-17 11:00:00,44.58,44.59,44.49,44.55,58785.0,33.32,33.3274,33.2527,33.2975,58785.0
2017-01-17 11:30:00,44.55,44.62,44.52,44.58,82408.0,33.2975,33.3499,33.2751,33.32,82408.0
2017-01-17 12:00:00,44.58,44.66,44.57,44.61,99269.0,33.32,33.3798,33.3125,33.3424,99269.0
2017-01-17 12:30:00,44.6,44.61,44.49,44.55,46291.0,33.3349,33.3424,33.2527,33.2975,46291.0
2017-01-17 13:00:00,44.56,44.58,44.5,44.53,66761.0,33.305,33.32,33.2602,33.2826,66761.0
2017-01-17 13:30:00,44.52,44.54,44.42,44.42,48844.0,33.2751,33.2901,33.2004,33.2004,48844.0
2017-01-17 14:00:00,44.42,44.42,44.34,44.42,51540.0,33.2004,33.2004,33.1406,33.2004,51540.0
2017-01-17 14:30:00,44.43,44.45,44.34,44.36,73745.0,33.2079,33.2228,33.1406,33.1555,73745.0
2017-01-17 15:00:00,44.36,44.37,44.26,44.29,108155.0,33.1555,33.163,33.0808,33.1032,108155.0
2017-01-17 15:30:00,44.28,44.43,44.28,44.4,199901.0,33.0957,33.2079,33.0957,33.1854,199901.0
2017-01-18 09:30:00,44.25,44.42,44.21,44.31,98723.0,33.0733,33.2004,33.0434,33.1182,98723.0
2017-01-18 10:00:00,44.31,44.45,44.25,44.3,51249.0,33.1182,33.2228,33.0733,33.1107,51249.0
2017-01-18 10:30:00,44.29,44.44,44.29,44.4,55098.0,33.1032,33.2153,33.1032,33.1854,55098.0
2017-01-18 11:00:00,44.41,44.41,44.34,44.36,33812.0,33.1929,33.1929,33.1406,33.1555,33812.0
2017-01-18 11:30:00,44.35,44.35,44.25,44.27,53218.0,33.1481,33.1481,33.0733,33.0883,53218.0
2017-01-18 12:00:00,44.27,44.31,44.26,44.29,21369.0,33.0883,33.1182,33.0808,33.1032,21369.0
2017-01-18 12:30:00,44.28,44.33,44.26,44.27,20473.0,33.0957,33.1331,33.0808,33.0883,20473.0
2017-01-18 13:00:00,44.27,44.33,44.26,44.33,20424.0,33.0883,33.1331,33.0808,33.1331,20424.0
2017-01-18 13:30:00,44.33,44.33,44.24,44.24,41097.0,33.1331,33.1331,33.0658,33.0658,41097.0
2017-01-18 14:00:00,44.24,44.28,44.21,44.28,31398.0,33.0658,33.0957,33.0434,33.0957,31398.0
2017-01-18 14:30:00,44.27,44.28,44.2,44.26,37463.0,33.0883,33.0957,33.0359,33.0808,37463.0
2017-01-18 15:00:00,44.26,44.26,44.09,44.12,97826.0,33.0808,33.0808,32.9537,32.9762,97826.0
2017-01-18 15:30:00,44.13,44.2,44.12,44.17,185151.0,32.9836,33.0359,32.9762,33.0135,185151.0
2017-01-19 09:30:00,43.96,44.0,43.82,43.91,135234.0,32.8566,32.8865,32.7519,32.8192,135234.0
2017-01-19 10:00:00,43.92,43.97,43.88,43.9,39805.0,32.8267,32.864,32.7968,32.8117,39805.0
2017-01-19 10:30:00,43.89,44.1,43.87,44.09,70006.0,32.8042,32.9612,32.7893,32.9537,70006.0
2017-01-19 11:00:00,44.09,44.16,44.04,44.07,69280.0,32.9537,33.0061,32.9164,32.9388,69280.0
2017-01-19 11:30:00,44.07,44.13,44.06,44.09,34426.0,32.9388,32.9836,32.9313,32.9537,34426.0
2017-01-19 12:00:00,44.09,44.11,44.01,44.07,46047.0,32.9537,32.9687,32.8939,32.9388,46047.0
2017-01-19 12:30:00,44.06,44.11,44.03,44.03,60811.0,32.9313,32.9687,32.9089,32.9089,60811.0
2017-01-19 13:00:00,44.03,44.05,43.96,43.97,64762.0,32.9089,32.9238,32.8566,32.864,64762.0
2017-01-19 13:30:00,43.97,43.97,43.74,43.74,60687.0,32.864,32.864,32.6921,32.6921,60687.0
2017-01-19 14:00:00,43.74,43.77,43.58,43.6,89079.0,32.6921,32.7146,32.5725,32.5875,89079.0
2017-01-19 14:30:00,43.6,43.68,43.57,43.65,88240.0,32.5875,32.6473,32.5651,32.6249,88240.0
2017-01-19 15:00:00,43.66,43.66,43.56,43.62,108072.0,32.6323,32.6323,32.5576,32.6024,108072.0
2017-01-19 15:30:00,43.62,43.71,43.54,43.68,305873.0,32.6024,32.6697,32.5427,32.6473,305873.0
2017-01-20 09:30:00,43.81,44.0,43.78,43.84,282301.0,32.7445,32.8865,32.722,32.7669,282301.0
2017-01-20 10:00:00,43.86,43.91,43.81,43.88,115955.0,32.7818,32.8192,32.7445,32.7968,115955.0
2017-01-20 10:30:00,43.88,43.88,43.66,43.67,65482.0,32.7968,32.7968,32.6323,32.6398,65482.0
2017-01-20 11:00:00,43.66,43.7,43.62,43.64,53842.0,32.6323,32.6622,32.6024,32.6174,53842.0
2017-01-20 11:30:00,43.64,43.67,43.62,43.64,40619.0,32.6174,32.6398,32.6024,32.6174,40619.0
2017-01-20 12:00:00,43.64,43.7,43.55,43.56,80049.0,32.6174,32.6622,32.5501,32.5576,80049.0
2017-01-20 12:30:00,43.56,43.7,43.51,43.68,39453.0,32.5576,32.6622,32.5202,32.6473,39453.0
2017-01-20 13:00:00,43.69,43.82,43.67,43.74,31640.0,32.6548,32.7519,32.6398,32.6921,31640.0
2017-01-20 13:30:00,43.74,43.81,43.74,43.75,26192.0,32.6921,32.7445,32.6921,32.6996,26192.0
2017-01-20 14:00:00,43.75,43.81,43.74,43.8,39437.0,32.6996,32.7445,32.6921,32.737,39437.0
2017-01-20 14:30:00,43.8,43.82,43.71,43.73,41406.0,32.737,32.7519,32.6697,32.6847,41406.0
2017-01-20 15:00:00,43.73,43.77,43.67,43.69,58898.0,32.6847,32.7146,32.6398,32.6548,58898.0
2017-01-20 15:30:00,43.69,43.76,43.67,43.74,264213.0,32.6548,32.7071,32.6398,32.6921,264213.0
2017-01-23 09:30:00,43.77,43.93,43.74,43.89,70572.0,32.7146,32.8341,32.6921,32.8042,70572.0
2017-01-23 10:00:00,43.88,43.92,43.61,43.61,55988.0,32.7968,32.8267,32.595,32.595,55988.0
2017-01-23 10:30:00,43.62,43.68,43.59,43.63,58473.0,32.6024,32.6473,32.58,32.6099,58473.0
2017-01-23 11:00:00,43.62,43.68,43.57,43.61,44245.0,32.6024,32.6473,32.5651,32.595,44245.0
2017-01-23 11:30:00,43.61,43.63,43.46,43.49,110450.0,32.595,32.6099,32.4829,32.5053,110450.0
2017-01-23 12:00:00,43.48,43.53,43.47,43.53,66207.0,32.4978,32.5352,32.4903,32.5352,66207.0
2017-01-23 12:30:00,43.52,43.52,43.46,43.47,32595.0,32.5277,32.5277,32.4829,32.4903,32595.0
2017-01-23 13:00:00,43.47,43.49,43.43,43.46,62392.0,32.4903,32.5053,32.4604,32.4829,62392.0
2017-01-23 13:30:00,43.46,43.47,43.32,43.34,94155.0,32.4829,32.4903,32.3782,32.3932,94155.0
2017-01-23 14:00:00,43.34,43.34,43.24,43.27,69435.0,32.3932,32.3932,32.3184,32.3408,69435.0
2017-01-23 14:30:00,43.27,43.29,43.23,43.23,57311.0,32.3408,32.3558,32.311,32.311,57311.0
2017-01-23 15:00:00,43.23,43.26,43.2,43.22,92246.0,32.311,32.3334,32.2885,32.3035,92246.0
2017-01-23 15:30:00,43.23,43.28,43.22,43.27,319710.0,32.311,32.3483,32.3035,32.3408,319710.0
2017-01-24 09:30:00,43.27,43.67,43.24,43.66,151319.0,32.3408,32.6398,32.3184,32.6323,151319.0
2017-01-24 10:00:00,43.67,43.71,43.52,43.57,84300.0,32.6398,32.6697,32.5277,32.5651,84300.0
2017-01-24 10:30:00,43.57,43.58,43.49,43.55,66739.0,32.5651,32.5725,32.5053,32.5501,66739.0
2017-01-24 11:00:00,43.55,43.62,43.52,43.61,67258.0,32.5501,32.6024,32.5277,32.595,67258.0
2017-01-24 11:30:00,43.61,43.68,43.57,43.67,62637.0,32.595,32.6473,32.5651,32.6398,62637.0
2017-01-24 12:00:00,43.67,43.68,43.55,43.61,76007.0,32.6398,32.6473,32.5501,32.595,76007.0
2017-01-24 12:30:00,43.61,43.62,43.57,43.61,54922.0,32.595,32.6024,32.5651,32.595,54922.0
2017-01-24 13:00:00,43.6,43.61,43.52,43.56,66464.0,32.5875,32.595,32.5277,32.5576,66464.0
2017-01-24 13:30:00,43.57,43.6,43.53,43.55,103766.0,32.5651,32.5875,32.5352,32.5501,103766.0
2017-01-24 14:00:00,43.55,43.56,43.51,43.52,88968.0,32.5501,32.5576,32.5202,32.5277,88968.0
2017-01-24 14:30:00,43.53,43.55,43.5,43.52,65102.0,32.5352,32.5501,32.5128,32.5277,65102.0
2017-01-24 15:00:00,43.52,43.57,43.47,43.54,118374.0,32.5277,32.5651,32.4903,32.5427,118374.0
2017-01-24 15:30:00,43.55,43.57,43.42,43.44,414636.0,32.5501,32.5651,32.453,32.4679,414636.0
2017-01-25 09:30:00,43.33,43.49,43.26,43.37,117735.0,32.3857,32.5053,32.3334,32.4156,117735.0
2017-01-25 10:00:00,43.37,43.48,43.31,43.46,101907.0,32.4156,32.4978,32.3707,32.4829,101907.0
2017-01-25 10:30:00,43.46,43.5,43.37,43.39,47330.0,32.4829,32.5128,32.4156,32.4305,47330.0
2017-01-25 11:00:00,43.4,43.49,43.35,43.39,106707.0,32.438,32.5053,32.4006,32.4305,106707.0
2017-01-25 11:30:00,43.39,43.42,43.33,43.38,55672.0,32.4305,32.453,32.3857,32.4231,55672.0
2017-01-25 12:00:00,43.39,43.41,43.36,43.38,79906.0,32.4305,32.4455,32.4081,32.4231,79906.0
2017-01-25 12:30:00,43.38,43.4,43.34,43.39,83993.0,32.4231,32.438,32.3932,32.4305,83993.0
2017-01-25 13:00:00,43.39,43.4,43.3,43.31,61047.0,32.4305,32.438,32.3633,32.3707,61047.0
2017-01-25 13:30:00,43.32,43.33,43.25,43.3,72436.0,32.3782,32.3857,32.3259,32.3633,72436.0
2017-01-25 14:00:00,43.3,43.35,43.29,43.33,41848.0,32.3633,32.4006,32.3558,32.3857,41848.0
2017-01-25 14:30:00,43.33,43.36,43.29,43.3,50667.0,32.3857,32.4081,32.3558,32.3633,50667.0
2017-01-25 15:00:00,43.3,43.36,43.29,43.3,109441.0,32.3633,32.4081,32.3558,32.3633,109441.0
2017-01-25 15:30:00,43.29,43.41,43.29,43.39,276858.0,32.3558,32.4455,32.3558,32.4305,276858.0
2017-01-26 09:30:00,43.39,43.63,43.33,43.54,164971.0,32.4305,32.6099,32.3857,32.5427,164971.0
2017-01-26 10:00:00,43.56,43.66,43.46,43.65,58566.0,32.5576,32.6323,32.4829,32.6249,58566.0
2017-01-26 10:30:00,43.65,43.68,43.47,43.51,59661.0,32.6249,32.6473,32.4903,32.5202,59661.0
2017-01-26 11:00:00,43.5,43.53,43.28,43.3,67084.0,32.5128,32.5352,32.3483,32.3633,67084.0
2017-01-26 11:30:00,43.31,43.35,43.24,43.25,87125.0,32.3707,32.4006,32.3184,32.3259,87125.0
2017-01-26 12:00:00,43.24,43.28,43.18,43.22,60771.0,32.3184,32.3483,32.2736,32.3035,60771.0
2017-01-26 12:30:00,43.22,43.31,43.18,43.24,50065.0,32.3035,32.3707,32.2736,32.3184,50065.0
2017-01-26 13:00:00,43.23,43.25,43.2,43.25,97445.0,32.311,32.3259,32.2885,32.3259,97445.0
2017-01-26 13:30:00,43.25,43.32,43.24,43.27,57383.0,32.3259,32.3782,32.3184,32.3408,57383.0
2017-01-26 14:00:00,43.27,43.28,43.14,43.15,80314.0,32.3408,32.3483,32.2437,32.2512,80314.0
2017-01-26 14:30:00,43.15,43.26,43.15,43.25,42012.0,32.2512,32.3334,32.2512,32.3259,42012.0
2017-01-26 15:00:00,43.24,43.31,43.17,43.31,90559.0,32.3184,32.3707,32.2661,32.3707,90559.0
2017-01-26 15:30:00,43.31,43.37,43.28,43.33,182595.0,32.3707,32.4156,32.3483,32.3857,182595.0
2017-01-27 09:30:00,43.41,43.49,43.27,43.35,89523.0,32.4455,32.5053,32.3408,32.4006,89523.0
2017-01-27 10:00:00,43.35,43.39,43.23,43.29,93826.0,32.4006,32.4305,32.311,32.3558,93826.0
2017-01-27 10:30:00,43.28,43.31,43.15,43.17,85786.0,32.3483,32.3707,32.2512,32.2661,85786.0
2017-01-27 11:00:00,43.18,43.21,43.1,43.12,61877.0,32.2736,32.296,32.2138,32.2287,61877.0
2017-01-27 11:30:00,43.11,43.12,43.0,43.06,75843.0,32.2213,32.2287,32.139,32.1839,75843.0
2017-01-27 12:00:00,43.06,43.13,43.03,43.07,62882.0,32.1839,32.2362,32.1615,32.1914,62882.0
2017-01-27 12:30:00,43.07,43.1,43.03,43.08,41795.0,32.1914,32.2138,32.1615,32.1988,41795.0
2017-01-27 13:00:00,43.07,43.07,42.98,43.04,86883.0,32.1914,32.1914,32.1241,32.1689,86883.0
2017-01-27 13:30:00,43.04,43.05,42.94,42.98,66242.0,32.1689,32.1764,32.0942,32.1241,66242.0
2017-01-27 14:00:00,42.98,43.03,42.96,42.98,91981.0,32.1241,32.1615,32.1091,32.1241,91981.0
2017-01-27 14:30:00,42.98,43.02,42.92,42.92,69989.0,32.1241,32.154,32.0793,32.0793,69989.0
2017-01-27 15:00:00,42.93,43.01,42.88,42.98,146687.0,32.0867,32.1465,32.0494,32.1241,146687.0
2017-01-27 15:30:00,42.98,43.07,42.97,43.05,394814.0,32.1241,32.1914,32.1166,32.1764,394814.0
2017-01-30 09:30:00,43.14,43.25,43.09,43.2,89897.0,32.2437,32.3259,32.2063,32.2885,89897.0
2017-01-30 10:00:00,43.2,43.3,43.01,43.05,128519.0,32.2885,32.3633,32.1465,32.1764,128519.0
2017-01-30 10:30:00,43.05,43.1,43.02,43.07,126697.0,32.1764,32.2138,32.154,32.1914,126697.0
2017-01-30 11:00:00,43.07,43.08,42.97,43.01,84981.0,32.1914,32.1988,32.1166,32.1465,84981.0
2017-01-30 11:30:00,43.01,43.02,42.94,43.0,85417.0,32.1465,32.154,32.0942,32.139,85417.0
2017-01-30 12:00:00,43.0,43.0,42.86,42.91,55962.0,32.139,32.139,32.0344,32.0718,55962.0
2017-01-30 12:30:00,42.91,42.97,42.89,42.95,38026.0,32.0718,32.1166,32.0568,32.1017,38026.0
2017-01-30 13:00:00,42.95,43.0,42.92,42.96,52442.0,32.1017,32.139,32.0793,32.1091,52442.0
2017-01-30 13:30:00,42.96,42.96,42.9,42.95,46983.0,32.1091,32.1091,32.0643,32.1017,46983.0
2017-01-30 14:00:00,42.95,43.11,42.94,43.07,94671.0,32.1017,32.2213,32.0942,32.1914,94671.0
2017-01-30 14:30:00,43.07,43.14,43.05,43.14,84747.0,32.1914,32.2437,32.1764,32.2437,84747.0
2017-01-30 15:00:00,43.14,43.17,43.05,43.08,105260.0,32.2437,32.2661,32.1764,32.1988,105260.0
2017-01-30 15:30:00,43.08,43.22,43.08,43.22,288030.0,32.1988,32.3035,32.1988,32.3035,288030.0
2017-01-31 09:30:00,43.32,43.58,43.28,43.33,156120.0,32.3782,32.5725,32.3483,32.3857,156120.0
2017-01-31 10:00:00,43.33,43.56,43.3,43.47,206993.0,32.3857,32.5576,32.3633,32.4903,206993.0
2017-01-31 10:30:00,43.46,43.79,43.46,43.7,118302.0,32.4829,32.7295,32.4829,32.6622,118302.0
2017-01-31 11:00:00,43.71,43.81,43.69,43.75,150029.0,32.6697,32.7445,32.6548,32.6996,150029.0
2017-01-31 11:30:00,43.76,43.89,43.71,43.85,142509.0,32.7071,32.8042,32.6697,32.7744,142509.0
2017-01-31 12:00:00,43.84,43.97,43.84,43.92,96629.0,32.7669,32.864,32.7669,32.8267,96629.0
2017-01-31 12:30:00,43.93,44.2,43.92,44.19,251628.0,32.8341,33.0359,32.8267,33.0285,251628.0
2017-01-31 13:00:00,44.19,44.25,44.17,44.18,130182.0,33.0285,33.0733,33.0135,33.021,130182.0
2017-01-31 13:30:00,44.18,44.28,44.18,44.25,221732.0,33.021,33.0957,33.021,33.0733,221732.0
2017-01-31 14:00:00,44.24,44.33,44.22,44.27,192004.0,33.0658,33.1331,33.0509,33.0883,192004.0
2017-01-31 14:30:00,44.27,44.33,44.2,44.23,223987.0,33.0883,33.1331,33.0359,33.0584,223987.0
2017-01-31 15:00:00,44.24,44.26,44.15,44.24,222664.0,33.0658,33.0808,32.9986,33.0658,222664.0
2017-01-31 15:30:00,44.23,44.3,44.16,44.26,460468.0,33.0584,33.1107,33.0061,33.0808,460468.0
2017-02-01 09:30:00,43.97,44.03,43.58,43.95,324254.0,32.864,32.9089,32.5725,32.8491,324254.0
2017-02-01 10:00:00,43.96,44.0,43.55,43.62,292472.0,32.8566,32.8865,32.5501,32.6024,292472.0
2017-02-01 10:30:00,43.63,43.64,43.32,43.34,128433.0,32.6099,32.6174,32.3782,32.3932,128433.0
2017-02-01 11:00:00,43.35,43.57,43.31,43.48,148618.0,32.4006,32.5651,32.3707,32.4978,148618.0
2017-02-01 11:30:00,43.48,43.48,43.32,43.34,137015.0,32.4978,32.4978,32.3782,32.3932,137015.0
2017-02-01 12:00:00,43.34,43.4,43.31,43.34,112212.0,32.3932,32.438,32.3707,32.3932,112212.0
2017-02-01 12:30:00,43.34,43.41,43.24,43.37,85575.0,32.3932,32.4455,32.3184,32.4156,85575.0
2017-02-01 13:00:00,43.37,43.47,43.35,43.38,138075.0,32.4156,32.4903,32.4006,32.4231,138075.0
2017-02-01 13:30:00,43.39,43.5,43.35,43.47,171886.0,32.4305,32.5128,32.4006,32.4903,171886.0
2017-02-01 14:00:00,43.46,43.74,43.37,43.61,294578.0,32.4829,32.6921,32.4156,32.595,294578.0
2017-02-01 14:30:00,43.62,43.68,43.48,43.53,163048.0,32.6024,32.6473,32.4978,32.5352,163048.0
2017-02-01 15:00:00,43.52,43.53,43.38,43.43,198612.0,32.5277,32.5352,32.4231,32.4604,198612.0
2017-02-01 15:30:00,43.42,43.46,43.34,43.36,546471.0,32.453,32.4829,32.3932,32.4081,546471.0
2017-02-02 09:30:00,43.36,43.37,43.05,43.07,270212.0,32.4081,32.4156,32.1764,32.1914,270212.0
2017-02-02 10:00:00,43.06,43.42,43.04,43.29,151381.0,32.1839,32.453,32.1689,32.3558,151381.0
2017-02-02 10:30:00,43.29,43.36,43.21,43.36,121296.0,32.3558,32.4081,32.296,32.4081,121296.0
2017-02-02 11:00:00,43.35,43.55,43.34,43.47,258617.0,32.4006,32.5501,32.3932,32.4903,258617.0
2017-02-02 11:30:00,43.48,43.48,43.39,43.45,162605.0,32.4978,32.4978,32.4305,32.4754,162605.0
2017-02-02 12:00:00,43.45,43.59,43.44,43.56,209416.0,32.4754,32.58,32.4679,32.5576,209416.0
2017-02-02 12:30:00,43.56,43.59,43.49,43.54,384565.0,32.5576,32.58,32.5053,32.5427,384565.0
2017-02-02 13:00:00,43.54,43.55,43.34,43.39,178954.0,32.5427,32.5501,32.3932,32.4305,178954.0
2017-02-02 13:30:00,43.39,43.42,43.33,43.4,152560.0,32.4305,32.453,32.3857,32.438,152560.0
2017-02-02 14:00:00,43.4,43.42,43.19,43.2,253788.0,32.438,32.453,32.2811,32.2885,253788.0
2017-02-02 14:30:00,43.21,43.25,43.15,43.19,162064.0,32.296,32.3259,32.2512,32.2811,162064.0
2017-02-02 15:00:00,43.19,43.34,43.15,43.33,208173.0,32.2811,32.3932,32.2512,32.3857,208173.0
2017-02-02 15:30:00,43.33,43.53,43.29,43.52,476414.0,32.3857,32.5352,32.3558,32.5277,476414.0
2017-02-03 09:30:00,43.62,43.69,43.51,43.59,131092.0,32.6024,32.6548,32.5202,32.58,131092.0
2017-02-03 10:00:00,43.59,43.8,43.55,43.79,146701.0,32.58,32.737,32.5501,32.7295,146701.0
2017-02-03 10:30:00,43.79,43.87,43.77,43.83,156543.0,32.7295,32.7893,32.7146,32.7594,156543.0
2017-02-03 11:00:00,43.83,43.83,43.69,43.73,82131.0,32.7594,32.7594,32.6548,32.6847,82131.0
2017-02-03 11:30:00,43.73,43.85,43.72,43.83,92231.0,32.6847,32.7744,32.6772,32.7594,92231.0
2017-02-03 12:00:00,43.84,43.88,43.79,43.86,133649.0,32.7669,32.7968,32.7295,32.7818,133649.0
2017-02-03 12:30:00,43.86,43.88,43.77,43.79,83421.0,32.7818,32.7968,32.7146,32.7295,83421.0
2017-02-03 13:00:00,43.79,43.84,43.77,43.8,73906.0,32.7295,32.7669,32.7146,32.737,73906.0
2017-02-03 13:30:00,43.8,43.81,43.66,43.68,55082.0,32.737,32.7445,32.6323,32.6473,55082.0
2017-02-03 14:00:00,43.69,43.73,43.64,43.66,55837.0,32.6548,32.6847,32.6174,32.6323,55837.0
2017-02-03 14:30:00,43.67,43.7,43.62,43.65,55901.0,32.6398,32.6622,32.6024,32.6249,55901.0
2017-02-03 15:00:00,43.65,43.74,43.64,43.67,93018.0,32.6249,32.6921,32.6174,32.6398,93018.0
2017-02-03 15:30:00,43.67,43.76,43.65,43.7,257764.0,32.6398,32.7071,32.6249,32.6622,257764.0
2017-02-06 09:30:00,43.82,43.85,43.5,43.56,123612.0,32.7519,32.7744,32.5128,32.5576,123612.0
2017-02-06 10:00:00,43.55,43.6,43.5,43.55,92131.0,32.5501,32.5875,32.5128,32.5501,92131.0
2017-02-06 10:30:00,43.55,43.59,43.42,43.53,103330.0,32.5501,32.58,32.453,32.5352,103330.0
2017-02-06 11:00:00,43.54,43.65,43.51,43.56,140217.0,32.5427,32.6249,32.5202,32.5576,140217.0
2017-02-06 11:30:00,43.55,43.55,43.48,43.52,120112.0,32.5501,32.5501,32.4978,32.5277,120112.0
2017-02-06 12:00:00,43.52,43.63,43.52,43.63,87875.0,32.5277,32.6099,32.5277,32.6099,87875.0
2017-02-06 12:30:00,43.63,43.73,43.6,43.69,108475.0,32.6099,32.6847,32.5875,32.6548,108475.0
2017-02-06 13:00:00,43.69,43.71,43.57,43.61,57040.0,32.6548,32.6697,32.5651,32.595,57040.0
2017-02-06 13:30:00,43.61,43.61,43.52,43.54,54453.0,32.595,32.595,32.5277,32.5427,54453.0
2017-02-06 14:00:00,43.54,43.57,43.51,43.52,83234.0,32.5427,32.5651,32.5202,32.5277,83234.0
2017-02-06 14:30:00,43.53,43.59,43.51,43.52,105483.0,32.5352,32.58,32.5202,32.5277,105483.0
2017-02-06 15:00:00,43.53,43.55,43.44,43.46,84176.0,32.5352,32.5501,32.4679,32.4829,84176.0
2017-02-06 15:30:00,43.46,43.52,43.44,43.45,298321.0,32.4829,32.5277,32.4679,32.4754,298321.0
2017-02-07 09:30:00,43.46,43.53,43.39,43.45,163225.0,32.4829,32.5352,32.4305,32.4754,163225.0
2017-02-07 10:00:00,43.44,43.47,43.39,43.47,142173.0,32.4679,32.4903,32.4305,32.4903,142173.0
2017-02-07 10:30:00,43.47,43.5,43.33,43.38,160127.0,32.4903,32.5128,32.3857,32.4231,160127.0
2017-02-07 11:00:00,43.38,43.49,43.38,43.44,118730.0,32.4231,32.5053,32.4231,32.4679,118730.0
2017-02-07 11:30:00,43.44,43.48,43.41,43.45,130482.0,32.4679,32.4978,32.4455,32.4754,130482.0
2017-02-07 12:00:00,43.45,43.53,43.42,43.43,127451.0,32.4754,32.5352,32.453,32.4604,127451.0
2017-02-07 12:30:00,43.44,43.5,43.44,43.46,123377.0,32.4679,32.5128,32.4679,32.4829,123377.0
2017-02-07 13:00:00,43.46,43.5,43.41,43.41,147479.0,32.4829,32.5128,32.4455,32.4455,147479.0
2017-02-07 13:30:00,43.42,43.45,43.36,43.37,117240.0,32.453,32.4754,32.4081,32.4156,117240.0
2017-02-07 14:00:00,43.37,43.46,43.36,43.45,80356.0,32.4156,32.4829,32.4081,32.4754,80356.0
2017-02-07 14:30:00,43.45,43.46,43.39,43.44,102503.0,32.4754,32.4829,32.4305,32.4679,102503.0
2017-02-07 15:00:00,43.45,43.49,43.4,43.44,139087.0,32.4754,32.5053,32.438,32.4679,139087.0
2017-02-07 15:30:00,43.44,43.45,43.38,43.42,332169.0,32.4679,32.4754,32.4231,32.453,332169.0
2017-02-08 09:30:00,43.5,43.78,43.39,43.77,170157.0,32.5128,32.722,32.4305,32.7146,170157.0
2017-02-08 10:00:00,43.77,43.83,43.65,43.77,104306.0,32.7146,32.7594,32.6249,32.7146,104306.0
2017-02-08 10:30:00,43.78,43.79,43.66,43.75,75516.0,32.722,32.7295,32.6323,32.6996,75516.0
2017-02-08 11:00:00,43.75,43.78,43.67,43.68,89401.0,32.6996,32.722,32.6398,32.6473,89401.0
2017-02-08 11:30:00,43.68,43.68,43.6,43.6,93430.0,32.6473,32.6473,32.5875,32.5875,93430.0
2017-02-08 12:00:00,43.6,43.75,43.59,43.73,129668.0,32.5875,32.6996,32.58,32.6847,129668.0
2017-02-08 12:30:00,43.73,43.75,43.62,43.65,66687.0,32.6847,32.6996,32.6024,32.6249,66687.0
2017-02-08 13:00:00,43.65,43.7,43.6,43.64,57522.0,32.6249,32.6622,32.5875,32.6174,57522.0
2017-02-08 13:30:00,43.65,43.67,43.57,43.59,114723.0,32.6249,32.6398,32.5651,32.58,114723.0
2017-02-08 14:00:00,43.59,43.59,43.48,43.57,223001.0,32.58,32.58,32.4978,32.5651,223001.0
2017-02-08 14:30:00,43.57,43.57,43.5,43.54,199627.0,32.5651,32.5651,32.5128,32.5427,199627.0
2017-02-08 15:00:00,43.55,43.55,43.5,43.54,335976.0,32.5501,32.5501,32.5128,32.5427,335976.0
2017-02-08 15:30:00,43.53,43.62,43.52,43.54,459117.0,32.5352,32.6024,32.5277,32.5427,459117.0
2017-02-09 09:30:00,43.54,43.55,43.43,43.5,135744.0,32.5427,32.5501,32.4604,32.5128,135744.0
2017-02-09 10:00:00,43.53,43.64,43.32,43.47,177232.0,32.5352,32.6174,32.3782,32.4903,177232.0
2017-02-09 10:30:00,43.47,43.48,43.23,43.27,143059.0,32.4903,32.4978,32.311,32.3408,143059.0
2017-02-09 11:00:00,43.26,43.35,43.16,43.24,142901.0,32.3334,32.4006,32.2586,32.3184,142901.0
2017-02-09 11:30:00,43.23,43.31,43.16,43.17,142729.0,32.311,32.3707,32.2586,32.2661,142729.0
2017-02-09 12:00:00,43.18,43.19,43.11,43.13,179655.0,32.2736,32.2811,32.2213,32.2362,179655.0
2017-02-09 12:30:00,43.13,43.19,43.1,43.12,124079.0,32.2362,32.2811,32.2138,32.2287,124079.0
2017-02-09 13:00:00,43.11,43.17,43.08,43.15,141848.0,32.2213,32.2661,32.1988,32.2512,141848.0
2017-02-09 13:30:00,43.15,43.16,43.06,43.06,127081.0,32.2512,32.2586,32.1839,32.1839,127081.0
2017-02-09 14:00:00,43.07,43.2,43.07,43.14,147058.0,32.1914,32.2885,32.1914,32.2437,147058.0
2017-02-09 14:30:00,43.14,43.15,43.1,43.11,170174.0,32.2437,32.2512,32.2138,32.2213,170174.0
2017-02-09 15:00:00,43.12,43.19,43.1,43.17,170075.0,32.2287,32.2811,32.2138,32.2661,170075.0
2017-02-09 15:30:00,43.16,43.25,43.14,43.19,361650.0,32.2586,32.3259,32.2437,32.2811,361650.0
2017-02-10 09:30:00,43.06,43.23,42.98,43.14,137556.0,32.1839,32.311,32.1241,32.2437,137556.0
2017-02-10 10:00:00,43.15,43.27,43.1,43.25,98455.0,32.2512,32.3408,32.2138,32.3259,98455.0
2017-02-10 10:30:00,43.26,43.29,43.13,43.2,165958.0,32.3334,32.3558,32.2362,32.2885,165958.0
2017-02-10 11:00:00,43.19,43.33,43.19,43.29,90122.0,32.2811,32.3857,32.2811,32.3558,90122.0
2017-02-10 11:30:00,43.29,43.33,43.18,43.2,131275.0,32.3558,32.3857,32.2736,32.2885,131275.0
2017-02-10 12:00:00,43.21,43.35,43.21,43.31,68527.0,32.296,32.4006,32.296,32.3707,68527.0
2017-02-10 12:30:00,43.31,43.41,43.29,43.39,83792.0,32.3707,32.4455,32.3558,32.4305,83792.0
2017-02-10 13:00:00,43.39,43.44,43.38,43.41,86294.0,32.4305,32.4679,32.4231,32.4455,86294.0
2017-02-10 13:30:00,43.41,43.43,43.38,43.39,66692.0,32.4455,32.4604,32.4231,32.4305,66692.0
2017-02-10 14:00:00,43.38,43.42,43.35,43.35,81525.0,32.4231,32.453,32.4006,32.4006,81525.0
2017-02-10 14:30:00,43.36,43.39,43.16,43.17,110428.0,32.4081,32.4305,32.2586,32.2661,110428.0
2017-02-10 15:00:00,43.17,43.28,43.16,43.27,124734.0,32.2661,32.3483,32.2586,32.3408,124734.0
2017-02-10 15:30:00,43.27,43.4,43.26,43.39,372803.0,32.3408,32.438,32.3334,32.4305,372803.0
2017-02-13 09:30:00,43.43,43.7,43.38,43.47,184794.0,32.4604,32.6622,32.4231,32.4903,184794.0
2017-02-13 10:00:00,43.48,43.57,43.38,43.46,143525.0,32.4978,32.5651,32.4231,32.4829,143525.0
2017-02-13 10:30:00,43.46,43.58,43.46,43.55,99727.0,32.4829,32.5725,32.4829,32.5501,99727.0
2017-02-13 11:00:00,43.56,43.57,43.52,43.55,80828.0,32.5576,32.5651,32.5277,32.5501,80828.0
2017-02-13 11:30:00,43.54,43.59,43.52,43.55,77317.0,32.5427,32.58,32.5277,32.5501,77317.0
2017-02-13 12:00:00,43.54,43.56,43.5,43.52,68687.0,32.5427,32.5576,32.5128,32.5277,68687.0
2017-02-13 12:30:00,43.52,43.57,43.5,43.55,55758.0,32.5277,32.5651,32.5128,32.5501,55758.0
2017-02-13 13:00:00,43.55,43.64,43.55,43.59,68934.0,32.5501,32.6174,32.5501,32.58,68934.0
2017-02-13 13:30:00,43.6,43.65,43.56,43.63,86857.0,32.5875,32.6249,32.5576,32.6099,86857.0
2017-02-13 14:00:00,43.63,43.63,43.58,43.63,82226.0,32.6099,32.6099,32.5725,32.6099,82226.0
2017-02-13 14:30:00,43.62,43.66,43.6,43.6,67654.0,32.6024,32.6323,32.5875,32.5875,67654.0
2017-02-13 15:00:00,43.61,43.68,43.58,43.68,82522.0,32.595,32.6473,32.5725,32.6473,82522.0
2017-02-13 15:30:00,43.67,43.78,43.64,43.75,312631.0,32.6398,32.722,32.6174,32.6996,312631.0
2017-02-14 09:30:00,43.63,43.71,43.52,43.61,100673.0,32.6099,32.6697,32.5277,32.595,100673.0
2017-02-14 10:00:00,43.6,43.61,43.2,43.31,154557.0,32.5875,32.595,32.2885,32.3707,154557.0
2017-02-14 10:30:00,43.32,43.33,43.14,43.19,121563.0,32.3782,32.3857,32.2437,32.2811,121563.0
2017-02-14 11:00:00,43.19,43.34,43.13,43.27,109132.0,32.2811,32.3932,32.2362,32.3408,109132.0
2017-02-14 11:30:00,43.27,43.36,43.25,43.34,99064.0,32.3408,32.4081,32.3259,32.3932,99064.0
2017-02-14 12:00:00,43.34,43.35,43.23,43.24,45555.0,32.3932,32.4006,32.311,32.3184,45555.0
2017-02-14 12:30:00,43.24,43.26,43.2,43.22,53798.0,32.3184,32.3334,32.2885,32.3035,53798.0
2017-02-14 13:00:00,43.22,43.32,43.2,43.3,63081.0,32.3035,32.3782,32.2885,32.3633,63081.0
2017-02-14 13:30:00,43.3,43.33,43.27,43.32,73872.0,32.3633,32.3857,32.3408,32.3782,73872.0
2017-02-14 14:00:00,43.32,43.39,43.3,43.36,87854.0,32.3782,32.4305,32.3633,32.4081,87854.0
2017-02-14 14:30:00,43.37,43.37,43.28,43.28,76790.0,32.4156,32.4156,32.3483,32.3483,76790.0
2017-02-14 15:00:00,43.28,43.38,43.27,43.38,114449.0,32.3483,32.4231,32.3408,32.4231,114449.0
2017-02-14 15:30:00,43.37,43.43,43.34,43.43,283877.0,32.4156,32.4604,32.3932,32.4604,283877.0
2017-02-15 09:30:00,43.05,43.38,42.79,42.88,239282.0,32.1764,32.4231,31.9821,32.0494,239282.0
2017-02-15 10:00:00,42.88,42.95,42.82,42.9,248702.0,32.0494,32.1017,32.0045,32.0643,248702.0
2017-02-15 10:30:00,42.91,42.95,42.78,42.79,259476.0,32.0718,32.1017,31.9746,31.9821,259476.0
2017-02-15 11:00:00,42.79,42.92,42.77,42.87,192436.0,31.9821,32.0793,31.9671,32.0419,192436.0
2017-02-15 11:30:00,42.87,42.93,42.83,42.84,238703.0,32.0419,32.0867,32.012,32.0195,238703.0
2017-02-15 12:00:00,42.84,42.91,42.82,42.89,109101.0,32.0195,32.0718,32.0045,32.0568,109101.0
2017-02-15 12:30:00,42.88,42.97,42.86,42.94,91312.0,32.0494,32.1166,32.0344,32.0942,91312.0
2017-02-15 13:00:00,42.95,43.03,42.94,42.99,60678.0,32.1017,32.1615,32.0942,32.1316,60678.0
2017-02-15 13:30:00,42.99,43.06,42.95,43.05,78901.0,32.1316,32.1839,32.1017,32.1764,78901.0
2017-02-15 14:00:00,43.06,43.13,43.06,43.12,74328.0,32.1839,32.2362,32.1839,32.2287,74328.0
2017-02-15 14:30:00,43.12,43.2,43.07,43.1,185127.0,32.2287,32.2885,32.1914,32.2138,185127.0
2017-02-15 15:00:00,43.11,43.17,43.1,43.16,260012.0,32.2213,32.2661,32.2138,32.2586,260012.0
2017-02-15 15:30:00,43.16,43.21,43.1,43.21,516856.0,32.2586,32.296,32.2138,32.296,516856.0
2017-02-16 09:30:00,43.24,43.5,43.24,43.45,125686.0,32.3184,32.5128,32.3184,32.4754,125686.0
2017-02-16 10:00:00,43.46,43.51,43.31,43.41,81847.0,32.4829,32.5202,32.3707,32.4455,81847.0
2017-02-16 10:30:00,43.41,43.54,43.35,43.49,101389.0,32.4455,32.5427,32.4006,32.5053,101389.0
2017-02-16 11:00:00,43.49,43.5,43.33,43.48,102691.0,32.5053,32.5128,32.3857,32.4978,102691.0
2017-02-16 11:30:00,43.47,43.57,43.44,43.55,96901.0,32.4903,32.5651,32.4679,32.5501,96901.0
2017-02-16 12:00:00,43.55,43.56,43.48,43.48,82829.0,32.5501,32.5576,32.4978,32.4978,82829.0
2017-02-16 12:30:00,43.5,43.58,43.5,43.54,74435.0,32.5128,32.5725,32.5128,32.5427,74435.0
2017-02-16 13:00:00,43.53,43.56,43.48,43.52,75760.0,32.5352,32.5576,32.4978,32.5277,75760.0
2017-02-16 13:30:00,43.52,43.53,43.44,43.5,92341.0,32.5277,32.5352,32.4679,32.5128,92341.0
2017-02-16 14:00:00,43.5,43.58,43.48,43.5,79911.0,32.5128,32.5725,32.4978,32.5128,79911.0
2017-02-16 14:30:00,43.5,43.54,43.47,43.53,91742.0,32.5128,32.5427,32.4903,32.5352,91742.0
2017-02-16 15:00:00,43.54,43.64,43.52,43.6,161505.0,32.5427,32.6174,32.5277,32.5875,161505.0
2017-02-16 15:30:00,43.61,43.66,43.58,43.66,334520.0,32.595,32.6323,32.5725,32.6323,334520.0
2017-02-17 09:30:00,43.69,43.84,43.55,43.6,204179.0,32.6548,32.7669,32.5501,32.5875,204179.0
2017-02-17 10:00:00,43.6,43.6,43.36,43.39,175699.0,32.5875,32.5875,32.4081,32.4305,175699.0
2017-02-17 10:30:00,43.39,43.5,43.34,43.46,106870.0,32.4305,32.5128,32.3932,32.4829,106870.0
2017-02-17 11:00:00,43.45,43.47,43.34,43.35,135431.0,32.4754,32.4903,32.3932,32.4006,135431.0
2017-02-17 11:30:00,43.35,43.44,43.34,43.42,210761.0,32.4006,32.4679,32.3932,32.453,210761.0
2017-02-17 12:00:00,43.43,43.46,43.4,43.42,55901.0,32.4604,32.4829,32.438,32.453,55901.0
2017-02-17 12:30:00,43.43,43.43,43.36,43.4,48677.0,32.4604,32.4604,32.4081,32.438,48677.0
2017-02-17 13:00:00,43.4,43.43,43.35,43.43,52801.0,32.438,32.4604,32.4006,32.4604,52801.0
2017-02-17 13:30:00,43.43,43.43,43.37,43.41,63271.0,32.4604,32.4604,32.4156,32.4455,63271.0
2017-02-17 14:00:00,43.41,43.46,43.4,43.42,64430.0,32.4455,32.4829,32.438,32.453,64430.0
2017-02-17 14:30:00,43.43,43.45,43.36,43.37,105587.0,32.4604,32.4754,32.4081,32.4156,105587.0
2017-02-17 15:00:00,43.37,43.45,43.32,43.43,238766.0,32.4156,32.4754,32.3782,32.4604,238766.0
2017-02-17 15:30:00,43.43,43.56,43.43,43.49,1038707.0,32.4604,32.5576,32.4604,32.5053,1038707.0
2017-02-21 09:30:00,43.49,43.65,43.26,43.63,117391.0,32.5053,32.6249,32.3334,32.6099,117391.0
2017-02-21 10:00:00,43.64,43.9,43.63,43.82,117054.0,32.6174,32.8117,32.6099,32.7519,117054.0
2017-02-21 10:30:00,43.81,43.91,43.8,43.88,143296.0,32.7445,32.8192,32.737,32.7968,143296.0
2017-02-21 11:00:00,43.88,44.02,43.85,44.0,169969.0,32.7968,32.9014,32.7744,32.8865,169969.0
2017-02-21 11:30:00,44.0,44.07,43.96,44.05,113827.0,32.8865,32.9388,32.8566,32.9238,113827.0
2017-02-21 12:00:00,44.05,44.08,44.0,44.07,234126.0,32.9238,32.9463,32.8865,32.9388,234126.0
2017-02-21 12:30:00,44.08,44.16,44.05,44.15,125677.0,32.9463,33.0061,32.9238,32.9986,125677.0
2017-02-21 13:00:00,44.14,44.2,44.14,44.2,122281.0,32.9911,33.0359,32.9911,33.0359,122281.0
2017-02-21 13:30:00,44.21,44.22,44.13,44.17,88359.0,33.0434,33.0509,32.9836,33.0135,88359.0
2017-02-21 14:00:00,44.16,44.2,44.11,44.2,116211.0,33.0061,33.0359,32.9687,33.0359,116211.0
2017-02-21 14:30:00,44.2,44.27,44.19,44.27,112194.0,33.0359,33.0883,33.0285,33.0883,112194.0
2017-02-21 15:00:00,44.27,44.43,44.26,44.43,183037.0,33.0883,33.2079,33.0808,33.2079,183037.0
2017-02-21 15:30:00,44.43,44.43,44.27,44.32,420433.0,33.2079,33.2079,33.0883,33.1256,420433.0
2017-02-22 09:30:00,44.39,44.43,44.17,44.19,213130.0,33.178,33.2079,33.0135,33.0285,213130.0
2017-02-22 10:00:00,44.21,44.36,44.19,44.32,101920.0,33.0434,33.1555,33.0285,33.1256,101920.0
2017-02-22 10:30:00,44.32,44.41,44.18,44.2,149682.0,33.1256,33.1929,33.021,33.0359,149682.0
2017-02-22 11:00:00,44.18,44.22,44.13,44.18,88458.0,33.021,33.0509,32.9836,33.021,88458.0
2017-02-22 11:30:00,44.18,44.18,44.07,44.09,51749.0,33.021,33.021,32.9388,32.9537,51749.0
2017-02-22 12:00:00,44.08,44.12,44.06,44.09,71532.0,32.9463,32.9762,32.9313,32.9537,71532.0
2017-02-22 12:30:00,44.1,44.17,44.1,44.13,90707.0,32.9612,33.0135,32.9612,32.9836,90707.0
2017-02-22 13:00:00,44.12,44.16,44.11,44.11,95193.0,32.9762,33.0061,32.9687,32.9687,95193.0
2017-02-22 13:30:00,44.12,44.15,44.08,44.13,109525.0,32.9762,32.9986,32.9463,32.9836,109525.0
2017-02-22 14:00:00,44.13,44.16,44.04,44.1,165737.0,32.9836,33.0061,32.9164,32.9612,165737.0
2017-02-22 14:30:00,44.11,44.15,44.06,44.14,103555.0,32.9687,32.9986,32.9313,32.9911,103555.0
2017-02-22 15:00:00,44.14,44.25,44.09,44.24,158654.0,32.9911,33.0733,32.9537,33.0658,158654.0
2017-02-22 15:30:00,44.23,44.36,44.22,44.25,351200.0,33.0584,33.1555,33.0509,33.0733,351200.0
2017-02-23 09:30:00,44.48,44.48,44.27,44.32,100122.0,33.2452,33.2452,33.0883,33.1256,100122.0
2017-02-23 10:00:00,44.33,44.42,44.17,44.17,104698.0,33.1331,33.2004,33.0135,33.0135,104698.0
2017-02-23 10:30:00,44.17,44.29,44.16,44.23,158559.0,33.0135,33.1032,33.0061,33.0584,158559.0
2017-02-23 11:00:00,44.23,44.27,44.18,44.24,144258.0,33.0584,33.0883,33.021,33.0658,144258.0
2017-02-23 11:30:00,44.23,44.43,44.2,44.36,184021.0,33.0584,33.2079,33.0359,33.1555,184021.0
2017-02-23 12:00:00,44.37,44.48,44.36,44.46,151371.0,33.163,33.2452,33.1555,33.2303,151371.0
2017-02-23 12:30:00,44.46,44.61,44.46,44.48,94014.0,33.2303,33.3424,33.2303,33.2452,94014.0
2017-02-23 13:00:00,44.48,44.51,44.41,44.45,118963.0,33.2452,33.2676,33.1929,33.2228,118963.0
2017-02-23 13:30:00,44.45,44.45,44.35,44.4,226863.0,33.2228,33.2228,33.1481,33.1854,226863.0
2017-02-23 14:00:00,44.4,44.48,44.36,44.39,125609.0,33.1854,33.2452,33.1555,33.178,125609.0
2017-02-23 14:30:00,44.39,44.39,44.31,44.31,173335.0,33.178,33.178,33.1182,33.1182,173335.0
2017-02-23 15:00:00,44.3,44.33,44.27,44.27,361463.0,33.1107,33.1331,33.0883,33.0883,361463.0
2017-02-23 15:30:00,44.26,44.27,44.21,44.23,666213.0,33.0808,33.0883,33.0434,33.0584,666213.0
2017-02-24 09:30:00,44.47,44.86,44.11,44.79,278238.0,33.2378,33.5292,32.9687,33.4769,278238.0
2017-02-24 10:00:00,44.79,45.23,44.64,45.19,262672.0,33.4769,33.8058,33.3648,33.7759,262672.0
2017-02-24 10:30:00,45.19,45.2,44.92,44.95,183374.0,33.7759,33.7834,33.5741,33.5965,183374.0
2017-02-24 11:00:00,44.96,45.13,44.85,45.12,184985.0,33.604,33.731,33.5218,33.7236,184985.0
2017-02-24 11:30:00,45.13,45.16,45.01,45.15,121213.0,33.731,33.7535,33.6414,33.746,121213.0
2017-02-24 12:00:00,45.15,45.19,45.1,45.18,121989.0,33.746,33.7759,33.7086,33.7684,121989.0
2017-02-24 12:30:00,45.18,45.21,45.12,45.2,89260.0,33.7684,33.7908,33.7236,33.7834,89260.0
2017-02-24 13:00:00,45.19,45.28,45.17,45.23,139592.0,33.7759,33.8432,33.7609,33.8058,139592.0
2017-02-24 13:30:00,45.23,45.26,45.17,45.25,98159.0,33.8058,33.8282,33.7609,33.8207,98159.0
2017-02-24 14:00:00,45.25,45.38,45.23,45.32,113056.0,33.8207,33.9179,33.8058,33.8731,113056.0
2017-02-24 14:30:00,45.34,45.39,45.28,45.3,122444.0,33.888,33.9254,33.8432,33.8581,122444.0
2017-02-24 15:00:00,45.31,45.55,45.28,45.54,248797.0,33.8656,34.045,33.8432,34.0375,248797.0
2017-02-24 15:30:00,45.54,45.63,45.47,45.6,619944.0,34.0375,34.1048,33.9852,34.0823,619944.0
2017-02-27 09:30:00,45.41,45.46,44.94,45.38,290487.0,33.9403,33.9777,33.589,33.9179,290487.0
2017-02-27 10:00:00,45.38,45.64,45.28,45.63,235829.0,33.9179,34.1122,33.8432,34.1048,235829.0
2017-02-27 10:30:00,45.63,45.66,45.29,45.41,349699.0,34.1048,34.1272,33.8506,33.9403,349699.0
2017-02-27 11:00:00,45.41,45.55,45.36,45.54,148146.0,33.9403,34.045,33.903,34.0375,148146.0
2017-02-27 11:30:00,45.54,45.56,45.47,45.48,158203.0,34.0375,34.0524,33.9852,33.9926,158203.0
2017-02-27 12:00:00,45.48,45.49,45.4,45.48,99021.0,33.9926,34.0001,33.9329,33.9926,99021.0
2017-02-27 12:30:00,45.49,45.5,45.38,45.38,98694.0,34.0001,34.0076,33.9179,33.9179,98694.0
2017-02-27 13:00:00,45.39,45.5,45.37,45.46,101635.0,33.9254,34.0076,33.9104,33.9777,101635.0
2017-02-27 13:30:00,45.47,45.49,45.36,45.37,125530.0,33.9852,34.0001,33.903,33.9104,125530.0
2017-02-27 14:00:00,45.37,45.46,45.34,45.44,201217.0,33.9104,33.9777,33.888,33.9627,201217.0
2017-02-27 14:30:00,45.44,45.54,45.44,45.5,188341.0,33.9627,34.0375,33.9627,34.0076,188341.0
2017-02-27 15:00:00,45.5,45.62,45.47,45.6,289659.0,34.0076,34.0973,33.9852,34.0823,289659.0
2017-02-27 15:30:00,45.59,45.63,45.5,45.6,856210.0,34.0749,34.1048,34.0076,34.0823,856210.0
2017-02-28 09:30:00,45.5,45.83,45.44,45.82,192627.0,34.0076,34.2542,33.9627,34.2468,192627.0
2017-02-28 10:00:00,45.8,45.98,45.7,45.73,157807.0,34.2318,34.3664,34.1571,34.1795,157807.0
2017-02-28 10:30:00,45.73,45.8,45.66,45.72,135060.0,34.1795,34.2318,34.1272,34.172,135060.0
2017-02-28 11:00:00,45.72,45.88,45.72,45.86,139890.0,34.172,34.2916,34.172,34.2767,139890.0
2017-02-28 11:30:00,45.86,45.89,45.7,45.71,163735.0,34.2767,34.2991,34.1571,34.1646,163735.0
2017-02-28 12:00:00,45.72,45.78,45.68,45.74,129163.0,34.172,34.2169,34.1421,34.187,129163.0
2017-02-28 12:30:00,45.74,45.92,45.7,45.91,158192.0,34.187,34.3215,34.1571,34.314,158192.0
2017-02-28 13:00:00,45.91,45.92,45.82,45.89,165557.0,34.314,34.3215,34.2468,34.2991,165557.0
2017-02-28 13:30:00,45.89,45.97,45.85,45.94,140121.0,34.2991,34.3589,34.2692,34.3365,140121.0
2017-02-28 14:00:00,45.94,45.99,45.92,45.98,165563.0,34.3365,34.3738,34.3215,34.3664,165563.0
2017-02-28 14:30:00,45.98,46.11,45.97,46.09,170533.0,34.3664,34.4635,34.3589,34.4486,170533.0
2017-02-28 15:00:00,46.1,46.14,45.92,45.94,288100.0,34.456,34.4859,34.3215,34.3365,288100.0
2017-02-28 15:30:00,45.94,46.02,45.88,45.97,659680.0,34.3365,34.3963,34.2916,34.3589,659680.0
2017-03-01 09:30:00,45.46,45.51,45.11,45.37,209507.0,33.9777,34.0151,33.7161,33.9104,209507.0
2017-03-01 10:00:00,45.37,45.46,45.11,45.11,143352.0,33.9104,33.9777,33.7161,33.7161,143352.0
2017-03-01 10:30:00,45.11,45.38,45.09,45.3,147684.0,33.7161,33.9179,33.7012,33.8581,147684.0
2017-03-01 11:00:00,45.29,45.46,45.27,45.41,135948.0,33.8506,33.9777,33.8357,33.9403,135948.0
2017-03-01 11:30:00,45.4,45.46,45.38,45.44,88002.0,33.9329,33.9777,33.9179,33.9627,88002.0
2017-03-01 12:00:00,45.45,45.63,45.45,45.61,110196.0,33.9702,34.1048,33.9702,34.0898,110196.0
2017-03-01 12:30:00,45.6,45.73,45.59,45.6,110011.0,34.0823,34.1795,34.0749,34.0823,110011.0
2017-03-01 13:00:00,45.59,45.66,45.57,45.62,82869.0,34.0749,34.1272,34.0599,34.0973,82869.0
2017-03-01 13:30:00,45.62,45.67,45.56,45.58,116131.0,34.0973,34.1347,34.0524,34.0674,116131.0
2017-03-01 14:00:00,45.58,45.59,45.47,45.58,158718.0,34.0674,34.0749,33.9852,34.0674,158718.0
2017-03-01 14:30:00,45.58,45.59,45.5,45.59,115132.0,34.0674,34.0749,34.0076,34.0749,115132.0
2017-03-01 15:00:00,45.59,45.63,45.4,45.41,239782.0,34.0749,34.1048,33.9329,33.9403,239782.0
2017-03-01 15:30:00,45.41,45.42,45.25,45.31,418513.0,33.9403,33.9478,33.8207,33.8656,418513.0
2017-03-02 09:30:00,45.09,45.3,44.95,45.28,132199.0,33.7012,33.8581,33.5965,33.8432,132199.0
2017-03-02 10:00:00,45.28,45.46,45.27,45.41,146997.0,33.8432,33.9777,33.8357,33.9403,146997.0
2017-03-02 10:30:00,45.41,45.53,45.39,45.52,99752.0,33.9403,34.03,33.9254,34.0225,99752.0
2017-03-02 11:00:00,45.52,45.59,45.5,45.53,103770.0,34.0225,34.0749,34.0076,34.03,103770.0
2017-03-02 11:30:00,45.52,45.63,45.47,45.62,247076.0,34.0225,34.1048,33.9852,34.0973,247076.0
2017-03-02 12:00:00,45.61,45.66,45.58,45.59,177570.0,34.0898,34.1272,34.0674,34.0749,177570.0
2017-03-02 12:30:00,45.59,45.71,45.58,45.68,86557.0,34.0749,34.1646,34.0674,34.1421,86557.0
2017-03-02 13:00:00,45.69,45.79,45.68,45.77,110935.0,34.1496,34.2243,34.1421,34.2094,110935.0
2017-03-02 13:30:00,45.78,45.85,45.75,45.83,75310.0,34.2169,34.2692,34.1944,34.2542,75310.0
2017-03-02 14:00:00,45.83,45.97,45.82,45.97,100518.0,34.2542,34.3589,34.2468,34.3589,100518.0
2017-03-02 14:30:00,45.96,46.08,45.94,46.06,112777.0,34.3514,34.4411,34.3365,34.4261,112777.0
2017-03-02 15:00:00,46.05,46.07,45.91,45.95,147904.0,34.4187,34.4336,34.314,34.3439,147904.0
2017-03-02 15:30:00,45.95,45.97,45.73,45.8,620034.0,34.3439,34.3589,34.1795,34.2318,620034.0
2017-03-03 09:30:00,45.84,45.88,45.35,45.56,176207.0,34.2617,34.2916,33.8955,34.0524,176207.0
2017-03-03 10:00:00,45.56,45.59,45.38,45.46,248047.0,34.0524,34.0749,33.9179,33.9777,248047.0
2017-03-03 10:30:00,45.46,45.6,45.4,45.43,120136.0,33.9777,34.0823,33.9329,33.9553,120136.0
2017-03-03 11:00:00,45.42,45.43,45.29,45.34,132838.0,33.9478,33.9553,33.8506,33.888,132838.0
2017-03-03 11:30:00,45.34,45.37,45.29,45.34,89577.0,33.888,33.9104,33.8506,33.888,89577.0
2017-03-03 12:00:00,45.34,45.37,45.31,45.32,85472.0,33.888,33.9104,33.8656,33.8731,85472.0
2017-03-03 12:30:00,45.33,45.35,45.17,45.21,94744.0,33.8805,33.8955,33.7609,33.7908,94744.0
2017-03-03 13:00:00,45.21,45.23,45.03,45.03,120910.0,33.7908,33.8058,33.6563,33.6563,120910.0
2017-03-03 13:30:00,45.02,45.13,45.01,45.12,115194.0,33.6488,33.731,33.6414,33.7236,115194.0
2017-03-03 14:00:00,45.12,45.22,45.07,45.21,201869.0,33.7236,33.7983,33.6862,33.7908,201869.0
2017-03-03 14:30:00,45.22,45.37,45.22,45.35,161696.0,33.7983,33.9104,33.7983,33.8955,161696.0
2017-03-03 15:00:00,45.34,45.49,45.32,45.48,186729.0,33.888,34.0001,33.8731,33.9926,186729.0
2017-03-03 15:30:00,45.49,45.56,45.45,45.52,527803.0,34.0001,34.0524,33.9702,34.0225,527803.0
2017-03-06 09:30:00,45.5,45.59,45.35,45.43,164417.0,34.0076,34.0749,33.8955,33.9553,164417.0
2017-03-06 10:00:00,45.44,45.64,45.33,45.64,140228.0,33.9627,34.1122,33.8805,34.1122,140228.0
2017-03-06 10:30:00,45.63,45.63,45.35,45.36,61481.0,34.1048,34.1048,33.8955,33.903,61481.0
2017-03-06 11:00:00,45.36,45.42,45.31,45.37,74524.0,33.903,33.9478,33.8656,33.9104,74524.0
2017-03-06 11:30:00,45.37,45.4,45.32,45.35,93276.0,33.9104,33.9329,33.8731,33.8955,93276.0
2017-03-06 12:00:00,45.35,45.37,45.27,45.3,273493.0,33.8955,33.9104,33.8357,33.8581,273493.0
2017-03-06 12:30:00,45.3,45.33,45.26,45.32,112597.0,33.8581,33.8805,33.8282,33.8731,112597.0
2017-03-06 13:00:00,45.32,45.37,45.31,45.33,87110.0,33.8731,33.9104,33.8656,33.8805,87110.0
2017-03-06 13:30:00,45.34,45.34,45.27,45.29,86542.0,33.888,33.888,33.8357,33.8506,86542.0
2017-03-06 14:00:00,45.29,45.29,45.2,45.22,61967.0,33.8506,33.8506,33.7834,33.7983,61967.0
2017-03-06 14:30:00,45.22,45.22,45.12,45.12,70264.0,33.7983,33.7983,33.7236,33.7236,70264.0
2017-03-06 15:00:00,45.13,45.15,45.05,45.07,197625.0,33.731,33.746,33.6713,33.6862,197625.0
2017-03-06 15:30:00,45.07,45.15,45.06,45.13,724824.0,33.6862,33.746,33.6787,33.731,724824.0
2017-03-07 09:30:00,45.11,45.32,44.97,45.02,280724.0,33.7161,33.8731,33.6115,33.6488,280724.0
2017-03-07 10:00:00,45.02,45.08,44.79,44.8,226987.0,33.6488,33.6937,33.4769,33.4844,226987.0
2017-03-07 10:30:00,44.8,44.84,44.7,44.78,252187.0,33.4844,33.5143,33.4097,33.4695,252187.0
2017-03-07 11:00:00,44.78,44.94,44.77,44.86,136779.0,33.4695,33.589,33.462,33.5292,136779.0
2017-03-07 11:30:00,44.87,45.08,44.86,45.08,144272.0,33.5367,33.6937,33.5292,33.6937,144272.0
2017-03-07 12:00:00,45.07,45.12,45.05,45.11,138520.0,33.6862,33.7236,33.6713,33.7161,138520.0
2017-03-07 12:30:00,45.12,45.23,45.09,45.21,133177.0,33.7236,33.8058,33.7012,33.7908,133177.0
2017-03-07 13:00:00,45.21,45.24,45.14,45.16,151320.0,33.7908,33.8133,33.7385,33.7535,151320.0
2017-03-07 13:30:00,45.16,45.17,45.07,45.07,93772.0,33.7535,33.7609,33.6862,33.6862,93772.0
2017-03-07 14:00:00,45.07,45.1,45.01,45.03,118353.0,33.6862,33.7086,33.6414,33.6563,118353.0
2017-03-07 14:30:00,45.03,45.04,44.96,45.0,157183.0,33.6563,33.6638,33.604,33.6339,157183.0
2017-03-07 15:00:00,45.01,45.04,44.97,44.98,267516.0,33.6414,33.6638,33.6115,33.6189,267516.0
2017-03-07 15:30:00,44.99,45.02,44.91,44.96,485758.0,33.6264,33.6488,33.5666,33.604,485758.0
2017-03-08 09:30:00,44.27,44.38,44.1,44.11,183171.0,33.4119,33.4949,33.2836,33.2912,183171.0
2017-03-08 10:00:00,44.11,44.12,43.88,43.89,186578.0,33.2912,33.2987,33.1176,33.1251,186578.0
2017-03-08 10:30:00,43.89,44.11,43.88,43.96,244197.0,33.1251,33.2912,33.1176,33.178,244197.0
2017-03-08 11:00:00,43.95,44.0,43.89,43.96,139266.0,33.1704,33.2081,33.1251,33.178,139266.0
2017-03-08 11:30:00,43.96,44.1,43.95,44.01,245705.0,33.178,33.2836,33.1704,33.2157,245705.0
2017-03-08 12:00:00,44.0,44.05,43.97,43.99,208826.0,33.2081,33.2459,33.1855,33.2006,208826.0
2017-03-08 12:30:00,43.99,44.09,43.95,44.08,134745.0,33.2006,33.2761,33.1704,33.2685,134745.0
2017-03-08 13:00:00,44.07,44.15,44.05,44.06,122564.0,33.261,33.3214,33.2459,33.2534,122564.0
2017-03-08 13:30:00,44.06,44.07,43.96,44.03,158971.0,33.2534,33.261,33.178,33.2308,158971.0
2017-03-08 14:00:00,44.02,44.03,43.95,43.96,205946.0,33.2232,33.2308,33.1704,33.178,205946.0
2017-03-08 14:30:00,43.96,43.97,43.88,43.95,121634.0,33.178,33.1855,33.1176,33.1704,121634.0
2017-03-08 15:00:00,43.94,44.02,43.93,43.95,149281.0,33.1629,33.2232,33.1553,33.1704,149281.0
2017-03-08 15:30:00,43.95,44.01,43.91,43.95,491886.0,33.1704,33.2157,33.1402,33.1704,491886.0
2017-03-09 09:30:00,43.98,44.37,43.89,44.17,150134.0,33.1931,33.4874,33.1251,33.3365,150134.0
2017-03-09 10:00:00,44.15,44.16,44.01,44.08,73651.0,33.3214,33.3289,33.2157,33.2685,73651.0
2017-03-09 10:30:00,44.08,44.15,43.98,44.11,99824.0,33.2685,33.3214,33.1931,33.2912,99824.0
2017-03-09 11:00:00,44.11,44.21,44.09,44.15,111760.0,33.2912,33.3666,33.2761,33.3214,111760.0
2017-03-09 11:30:00,44.15,44.16,44.06,44.07,82335.0,33.3214,33.3289,33.2534,33.261,82335.0
2017-03-09 12:00:00,44.07,44.16,44.06,44.15,81134.0,33.261,33.3289,33.2534,33.3214,81134.0
2017-03-09 12:30:00,44.15,44.21,44.14,44.2,51111.0,33.3214,33.3666,33.3138,33.3591,51111.0
2017-03-09 13:00:00,44.2,44.24,44.15,44.16,67040.0,33.3591,33.3893,33.3214,33.3289,67040.0
2017-03-09 13:30:00,44.16,44.2,44.13,44.16,49817.0,33.3289,33.3591,33.3063,33.3289,49817.0
2017-03-09 14:00:00,44.16,44.17,43.98,43.98,197167.0,33.3289,33.3365,33.1931,33.1931,197167.0
2017-03-09 14:30:00,43.99,44.03,43.89,43.95,109799.0,33.2006,33.2308,33.1251,33.1704,109799.0
2017-03-09 15:00:00,43.95,44.01,43.88,43.91,102491.0,33.1704,33.2157,33.1176,33.1402,102491.0
2017-03-09 15:30:00,43.92,44.0,43.88,43.9,303740.0,33.1478,33.2081,33.1176,33.1327,303740.0
2017-03-10 09:30:00,44.03,44.45,43.98,44.21,207389.0,33.2308,33.5478,33.1931,33.3666,207389.0
2017-03-10 10:00:00,44.22,44.27,44.08,44.09,143760.0,33.3742,33.4119,33.2685,33.2761,143760.0
2017-03-10 10:30:00,44.1,44.12,43.99,44.07,116077.0,33.2836,33.2987,33.2006,33.261,116077.0
2017-03-10 11:00:00,44.07,44.21,44.06,44.2,134912.0,33.261,33.3666,33.2534,33.3591,134912.0
2017-03-10 11:30:00,44.2,44.3,44.19,44.27,129154.0,33.3591,33.4346,33.3515,33.4119,129154.0
2017-03-10 12:00:00,44.28,44.42,44.27,44.4,88237.0,33.4195,33.5251,33.4119,33.51,88237.0
2017-03-10 12:30:00,44.39,44.5,44.39,44.44,95195.0,33.5025,33.5855,33.5025,33.5402,95195.0
2017-03-10 13:00:00,44.44,44.45,44.33,44.37,117568.0,33.5402,33.5478,33.4572,33.4874,117568.0
2017-03-10 13:30:00,44.37,44.4,44.32,44.38,113076.0,33.4874,33.51,33.4497,33.4949,113076.0
2017-03-10 14:00:00,44.38,44.44,44.36,44.41,138220.0,33.4949,33.5402,33.4798,33.5176,138220.0
2017-03-10 14:30:00,44.42,44.45,44.38,44.44,93925.0,33.5251,33.5478,33.4949,33.5402,93925.0
2017-03-10 15:00:00,44.44,44.51,44.4,44.5,264451.0,33.5402,33.5931,33.51,33.5855,264451.0
2017-03-10 15:30:00,44.51,44.51,44.4,44.44,437411.0,33.5931,33.5931,33.51,33.5402,437411.0
2017-03-13 09:30:00,44.41,44.55,44.33,44.4,78890.0,33.5176,33.6232,33.4572,33.51,78890.0
2017-03-13 10:00:00,44.41,44.5,44.35,44.38,77133.0,33.5176,33.5855,33.4723,33.4949,77133.0
2017-03-13 10:30:00,44.38,44.4,44.3,44.35,115692.0,33.4949,33.51,33.4346,33.4723,115692.0
2017-03-13 11:00:00,44.34,44.47,44.33,44.46,47726.0,33.4648,33.5629,33.4572,33.5553,47726.0
2017-03-13 11:30:00,44.45,44.49,44.37,44.48,56291.0,33.5478,33.578,33.4874,33.5704,56291.0
2017-03-13 12:00:00,44.48,44.48,44.43,44.44,44812.0,33.5704,33.5704,33.5327,33.5402,44812.0
2017-03-13 12:30:00,44.44,44.45,44.36,44.36,26660.0,33.5402,33.5478,33.4798,33.4798,26660.0
2017-03-13 13:00:00,44.37,44.37,44.32,44.32,34295.0,33.4874,33.4874,33.4497,33.4497,34295.0
2017-03-13 13:30:00,44.32,44.37,44.29,44.37,40775.0,33.4497,33.4874,33.427,33.4874,40775.0
2017-03-13 14:00:00,44.37,44.39,44.32,44.36,67051.0,33.4874,33.5025,33.4497,33.4798,67051.0
2017-03-13 14:30:00,44.36,44.44,44.36,44.43,122474.0,33.4798,33.5402,33.4798,33.5327,122474.0
2017-03-13 15:00:00,44.43,44.57,44.43,44.54,101605.0,33.5327,33.6383,33.5327,33.6157,101605.0
2017-03-13 15:30:00,44.54,44.55,44.48,44.49,545198.0,33.6157,33.6232,33.5704,33.578,545198.0
2017-03-14 09:30:00,44.34,44.66,44.27,44.65,135549.0,33.4648,33.7063,33.4119,33.6987,135549.0
2017-03-14 10:00:00,44.64,44.68,44.43,44.56,108387.0,33.6912,33.7214,33.5327,33.6308,108387.0
2017-03-14 10:30:00,44.57,44.67,44.54,44.65,121058.0,33.6383,33.7138,33.6157,33.6987,121058.0
2017-03-14 11:00:00,44.66,44.66,44.5,44.51,121143.0,33.7063,33.7063,33.5855,33.5931,121143.0
2017-03-14 11:30:00,44.5,44.51,44.46,44.51,78011.0,33.5855,33.5931,33.5553,33.5931,78011.0
2017-03-14 12:00:00,44.51,44.52,44.31,44.35,83218.0,33.5931,33.6006,33.4421,33.4723,83218.0
2017-03-14 12:30:00,44.35,44.38,44.29,44.34,134863.0,33.4723,33.4949,33.427,33.4648,134863.0
2017-03-14 13:00:00,44.35,44.37,44.31,44.34,137898.0,33.4723,33.4874,33.4421,33.4648,137898.0
2017-03-14 13:30:00,44.35,44.43,44.32,44.41,65809.0,33.4723,33.5327,33.4497,33.5176,65809.0
2017-03-14 14:00:00,44.4,44.44,44.34,44.43,83378.0,33.51,33.5402,33.4648,33.5327,83378.0
2017-03-14 14:30:00,44.44,44.48,44.38,44.39,90156.0,33.5402,33.5704,33.4949,33.5025,90156.0
2017-03-14 15:00:00,44.39,44.43,44.34,44.41,145032.0,33.5025,33.5327,33.4648,33.5176,145032.0
2017-03-14 15:30:00,44.41,44.49,44.38,44.49,302448.0,33.5176,33.578,33.4949,33.578,302448.0
2017-03-15 09:30:00,44.62,44.9,44.56,44.85,133848.0,33.6761,33.8874,33.6308,33.8497,133848.0
2017-03-15 10:00:00,44.85,45.0,44.85,44.99,108121.0,33.8497,33.9629,33.8497,33.9553,108121.0
2017-03-15 10:30:00,44.99,44.99,44.87,44.91,102798.0,33.9553,33.9553,33.8648,33.895,102798.0
2017-03-15 11:00:00,44.92,44.96,44.85,44.96,50623.0,33.9025,33.9327,33.8497,33.9327,50623.0
2017-03-15 11:30:00,44.96,44.98,44.9,44.96,50899.0,33.9327,33.9478,33.8874,33.9327,50899.0
2017-03-15 12:00:00,44.95,44.98,44.81,44.83,97326.0,33.9251,33.9478,33.8195,33.8346,97326.0
2017-03-15 12:30:00,44.83,44.97,44.83,44.96,47364.0,33.8346,33.9402,33.8346,33.9327,47364.0
2017-03-15 13:00:00,44.96,45.03,44.9,44.91,65300.0,33.9327,33.9855,33.8874,33.895,65300.0
2017-03-15 13:30:00,44.92,44.93,44.79,44.81,80804.0,33.9025,33.91,33.8044,33.8195,80804.0
2017-03-15 14:00:00,44.84,45.4,44.82,45.23,235819.0,33.8421,34.2648,33.827,34.1365,235819.0
2017-03-15 14:30:00,45.23,45.36,45.16,45.36,141755.0,34.1365,34.2346,34.0836,34.2346,141755.0
2017-03-15 15:00:00,45.36,45.46,45.34,45.45,149318.0,34.2346,34.3101,34.2195,34.3025,149318.0
2017-03-15 15:30:00,45.44,45.49,45.12,45.14,587435.0,34.295,34.3327,34.0534,34.0685,587435.0
2017-03-16 09:30:00,44.94,45.01,44.69,44.89,106463.0,33.9176,33.9704,33.7289,33.8799,106463.0
2017-03-16 10:00:00,44.89,44.91,44.64,44.72,92259.0,33.8799,33.895,33.6912,33.7516,92259.0
2017-03-16 10:30:00,44.73,44.88,44.72,44.85,99348.0,33.7591,33.8723,33.7516,33.8497,99348.0
2017-03-16 11:00:00,44.85,44.86,44.77,44.83,105533.0,33.8497,33.8572,33.7893,33.8346,105533.0
2017-03-16 11:30:00,44.83,44.89,44.75,44.79,78143.0,33.8346,33.8799,33.7742,33.8044,78143.0
2017-03-16 12:00:00,44.79,44.79,44.72,44.75,47655.0,33.8044,33.8044,33.7516,33.7742,47655.0
2017-03-16 12:30:00,44.75,44.75,44.69,44.73,58094.0,33.7742,33.7742,33.7289,33.7591,58094.0
2017-03-16 13:00:00,44.72,44.74,44.55,44.55,90319.0,33.7516,33.7666,33.6232,33.6232,90319.0
2017-03-16 13:30:00,44.55,44.58,44.49,44.52,141038.0,33.6232,33.6459,33.578,33.6006,141038.0
2017-03-16 14:00:00,44.52,44.54,44.48,44.48,93448.0,33.6006,33.6157,33.5704,33.5704,93448.0
2017-03-16 14:30:00,44.48,44.49,44.33,44.33,133981.0,33.5704,33.578,33.4572,33.4572,133981.0
2017-03-16 15:00:00,44.33,44.44,44.3,44.42,283351.0,33.4572,33.5402,33.4346,33.5251,283351.0
2017-03-16 15:30:00,44.42,44.44,44.34,44.42,621407.0,33.5251,33.5402,33.4648,33.5251,621407.0
2017-03-17 09:30:00,44.58,44.79,44.54,44.72,741728.0,33.6459,33.8044,33.6157,33.7516,741728.0
2017-03-17 10:00:00,44.75,44.9,44.64,44.66,110372.0,33.7742,33.8874,33.6912,33.7063,110372.0
2017-03-17 10:30:00,44.67,44.81,44.64,44.81,106038.0,33.7138,33.8195,33.6912,33.8195,106038.0
2017-03-17 11:00:00,44.82,44.89,44.76,44.87,65339.0,33.827,33.8799,33.7817,33.8648,65339.0
2017-03-17 11:30:00,44.86,44.92,44.85,44.88,109882.0,33.8572,33.9025,33.8497,33.8723,109882.0
2017-03-17 12:00:00,44.88,44.88,44.7,44.75,143651.0,33.8723,33.8723,33.7365,33.7742,143651.0
2017-03-17 12:30:00,44.75,44.76,44.71,44.72,78145.0,33.7742,33.7817,33.744,33.7516,78145.0
2017-03-17 13:00:00,44.73,44.88,44.73,44.88,48356.0,33.7591,33.8723,33.7591,33.8723,48356.0
2017-03-17 13:30:00,44.88,44.89,44.83,44.88,40691.0,33.8723,33.8799,33.8346,33.8723,40691.0
2017-03-17 14:00:00,44.88,44.95,44.87,44.91,89868.0,33.8723,33.9251,33.8648,33.895,89868.0
2017-03-17 14:30:00,44.91,44.99,44.9,44.95,82447.0,33.895,33.9553,33.8874,33.9251,82447.0
2017-03-17 15:00:00,44.95,45.04,44.95,45.01,118781.0,33.9251,33.9931,33.9251,33.9704,118781.0
2017-03-17 15:30:00,45.0,45.04,44.72,44.73,495522.0,33.9629,33.9931,33.7516,33.7591,495522.0
2017-03-20 09:30:00,44.82,44.89,44.48,44.49,103250.0,33.827,33.8799,33.5704,33.578,103250.0
2017-03-20 10:00:00,44.5,44.54,44.36,44.42,70834.0,33.5855,33.6157,33.4798,33.5251,70834.0
2017-03-20 10:30:00,44.42,44.44,44.26,44.38,97094.0,33.5251,33.5402,33.4044,33.4949,97094.0
2017-03-20 11:00:00,44.38,44.38,44.24,44.25,64261.0,33.4949,33.4949,33.3893,33.3968,64261.0
2017-03-20 11:30:00,44.25,44.27,44.21,44.24,64106.0,33.3968,33.4119,33.3666,33.3893,64106.0
2017-03-20 12:00:00,44.24,44.3,44.23,44.24,67300.0,33.3893,33.4346,33.3817,33.3893,67300.0
2017-03-20 12:30:00,44.25,44.27,44.22,44.27,45604.0,33.3968,33.4119,33.3742,33.4119,45604.0
2017-03-20 13:00:00,44.26,44.27,44.17,44.17,69669.0,33.4044,33.4119,33.3365,33.3365,69669.0
2017-03-20 13:30:00,44.18,44.19,44.08,44.09,96270.0,33.344,33.3515,33.2685,33.2761,96270.0
2017-03-20 14:00:00,44.09,44.15,44.08,44.08,99777.0,33.2761,33.3214,33.2685,33.2685,99777.0
2017-03-20 14:30:00,44.09,44.1,43.98,44.02,100264.0,33.2761,33.2836,33.1931,33.2232,100264.0
2017-03-20 15:00:00,44.02,44.17,44.02,44.16,153007.0,33.2232,33.3365,33.2232,33.3289,153007.0
2017-03-20 15:30:00,44.15,44.18,44.06,44.11,408266.0,33.3214,33.344,33.2534,33.2912,408266.0
2017-03-21 09:30:00,44.18,44.28,44.14,44.23,78759.0,33.344,33.4195,33.3138,33.3817,78759.0
2017-03-21 10:00:00,44.23,44.26,43.92,43.95,305078.0,33.3817,33.4044,33.1478,33.1704,305078.0
2017-03-21 10:30:00,43.96,44.03,43.86,43.89,305495.0,33.178,33.2308,33.1025,33.1251,305495.0
2017-03-21 11:00:00,43.89,44.34,43.88,44.29,269765.0,33.1251,33.4648,33.1176,33.427,269765.0
2017-03-21 11:30:00,44.29,44.32,44.16,44.16,167264.0,33.427,33.4497,33.3289,33.3289,167264.0
2017-03-21 12:00:00,44.15,44.34,44.13,44.34,118114.0,33.3214,33.4648,33.3063,33.4648,118114.0
2017-03-21 12:30:00,44.34,44.38,44.27,44.35,81889.0,33.4648,33.4949,33.4119,33.4723,81889.0
2017-03-21 13:00:00,44.35,44.55,44.35,44.53,224402.0,33.4723,33.6232,33.4723,33.6082,224402.0
2017-03-21 13:30:00,44.53,44.67,44.53,44.64,122708.0,33.6082,33.7138,33.6082,33.6912,122708.0
2017-03-21 14:00:00,44.64,44.79,44.58,44.75,114641.0,33.6912,33.8044,33.6459,33.7742,114641.0
2017-03-21 14:30:00,44.75,44.86,44.74,44.85,165927.0,33.7742,33.8572,33.7666,33.8497,165927.0
2017-03-21 15:00:00,44.86,44.87,44.66,44.8,288952.0,33.8572,33.8648,33.7063,33.8119,288952.0
2017-03-21 15:30:00,44.79,44.83,44.58,44.65,508628.0,33.8044,33.8346,33.6459,33.6987,508628.0
2017-03-22 09:30:00,44.8,45.2,44.79,45.12,232604.0,33.8119,34.1138,33.8044,34.0534,232604.0
2017-03-22 10:00:00,45.13,45.18,45.04,45.15,326142.0,34.061,34.0987,33.9931,34.0761,326142.0
2017-03-22 10:30:00,45.15,45.17,45.08,45.14,402239.0,34.0761,34.0912,34.0233,34.0685,402239.0
2017-03-22 11:00:00,45.15,45.32,45.13,45.3,178918.0,34.0761,34.2044,34.061,34.1893,178918.0
2017-03-22 11:30:00,45.3,45.34,45.17,45.2,602912.0,34.1893,34.2195,34.0912,34.1138,602912.0
2017-03-22 12:00:00,45.2,45.23,45.19,45.21,172416.0,34.1138,34.1365,34.1063,34.1214,172416.0
2017-03-22 12:30:00,45.21,45.26,45.2,45.21,150451.0,34.1214,34.1591,34.1138,34.1214,150451.0
2017-03-22 13:00:00,45.21,45.23,45.19,45.21,245056.0,34.1214,34.1365,34.1063,34.1214,245056.0
2017-03-22 13:30:00,45.21,45.23,45.13,45.15,122205.0,34.1214,34.1365,34.061,34.0761,122205.0
2017-03-22 14:00:00,45.14,45.17,45.08,45.08,163577.0,34.0685,34.0912,34.0233,34.0233,163577.0
2017-03-22 14:30:00,45.08,45.13,45.07,45.11,103439.0,34.0233,34.061,34.0157,34.0459,103439.0
2017-03-22 15:00:00,45.12,45.14,45.08,45.11,104327.0,34.0534,34.0685,34.0233,34.0459,104327.0
2017-03-22 15:30:00,45.11,45.14,45.08,45.11,333771.0,34.0459,34.0685,34.0233,34.0459,333771.0
2017-03-23 09:30:00,45.08,45.28,45.01,45.17,194431.0,34.0233,34.1742,33.9704,34.0912,194431.0
2017-03-23 10:00:00,45.18,45.33,45.14,45.32,100579.0,34.0987,34.2119,34.0685,34.2044,100579.0
2017-03-23 10:30:00,45.32,45.39,45.27,45.37,99211.0,34.2044,34.2572,34.1667,34.2421,99211.0
2017-03-23 11:00:00,45.37,45.4,45.29,45.38,143497.0,34.2421,34.2648,34.1817,34.2497,143497.0
2017-03-23 11:30:00,45.37,45.39,45.3,45.31,71003.0,34.2421,34.2572,34.1893,34.1968,71003.0
2017-03-23 12:00:00,45.32,45.35,45.25,45.31,87365.0,34.2044,34.227,34.1516,34.1968,87365.0
2017-03-23 12:30:00,45.3,45.34,45.29,45.33,106084.0,34.1893,34.2195,34.1817,34.2119,106084.0
2017-03-23 13:00:00,45.34,45.37,45.23,45.23,352015.0,34.2195,34.2421,34.1365,34.1365,352015.0
2017-03-23 13:30:00,45.24,45.33,45.24,45.29,102723.0,34.144,34.2119,34.144,34.1817,102723.0
2017-03-23 14:00:00,45.29,45.3,45.19,45.19,179047.0,34.1817,34.1893,34.1063,34.1063,179047.0
2017-03-23 14:30:00,45.18,45.22,45.09,45.16,197424.0,34.0987,34.1289,34.0308,34.0836,197424.0
2017-03-23 15:00:00,45.15,45.15,44.94,44.99,184242.0,34.0761,34.0761,33.9176,33.9553,184242.0
2017-03-23 15:30:00,44.99,45.09,44.92,45.07,414569.0,33.9553,34.0308,33.9025,34.0157,414569.0
2017-03-24 09:30:00,44.98,45.17,44.93,45.16,53212.0,33.9478,34.0912,33.91,34.0836,53212.0
2017-03-24 10:00:00,45.15,45.19,45.04,45.18,53012.0,34.0761,34.1063,33.9931,34.0987,53012.0
2017-03-24 10:30:00,45.18,45.32,45.18,45.3,64327.0,34.0987,34.2044,34.0987,34.1893,64327.0
2017-03-24 11:00:00,45.3,45.39,45.25,45.36,71095.0,34.1893,34.2572,34.1516,34.2346,71095.0
2017-03-24 11:30:00,45.35,45.36,45.25,45.28,68943.0,34.227,34.2346,34.1516,34.1742,68943.0
2017-03-24 12:00:00,45.28,45.28,45.18,45.26,99516.0,34.1742,34.1742,34.0987,34.1591,99516.0
2017-03-24 12:30:00,45.27,45.27,45.21,45.24,46334.0,34.1667,34.1667,34.1214,34.144,46334.0
2017-03-24 13:00:00,45.25,45.27,45.17,45.22,38865.0,34.1516,34.1667,34.0912,34.1289,38865.0
2017-03-24 13:30:00,45.21,45.26,45.15,45.25,45309.0,34.1214,34.1591,34.0761,34.1516,45309.0
2017-03-24 14:00:00,45.25,45.33,45.23,45.33,97912.0,34.1516,34.2119,34.1365,34.2119,97912.0
2017-03-24 14:30:00,45.33,45.34,45.17,45.19,89434.0,34.2119,34.2195,34.0912,34.1063,89434.0
2017-03-24 15:00:00,45.19,45.21,45.05,45.13,141016.0,34.1063,34.1214,34.0006,34.061,141016.0
2017-03-24 15:30:00,45.13,45.24,45.09,45.16,475487.0,34.061,34.144,34.0308,34.0836,475487.0
2017-03-27 09:30:00,45.44,45.57,45.02,45.13,236920.0,34.295,34.3931,33.978,34.061,236920.0
2017-03-27 10:00:00,45.13,45.13,44.68,44.69,138305.0,34.061,34.061,33.7214,33.7289,138305.0
2017-03-27 10:30:00,44.69,44.77,44.61,44.76,116648.0,33.7289,33.7893,33.6685,33.7817,116648.0
2017-03-27 11:00:00,44.76,44.82,44.65,44.65,59046.0,33.7817,33.827,33.6987,33.6987,59046.0
2017-03-27 11:30:00,44.65,44.7,44.59,44.65,59670.0,33.6987,33.7365,33.6534,33.6987,59670.0
2017-03-27 12:00:00,44.65,44.68,44.61,44.64,38084.0,33.6987,33.7214,33.6685,33.6912,38084.0
2017-03-27 12:30:00,44.63,44.73,44.61,44.69,45201.0,33.6836,33.7591,33.6685,33.7289,45201.0
2017-03-27 13:00:00,44.68,44.69,44.63,44.68,62269.0,33.7214,33.7289,33.6836,33.7214,62269.0
2017-03-27 13:30:00,44.68,44.68,44.63,44.67,80098.0,33.7214,33.7214,33.6836,33.7138,80098.0
2017-03-27 14:00:00,44.68,44.72,44.61,44.62,48205.0,33.7214,33.7516,33.6685,33.6761,48205.0
2017-03-27 14:30:00,44.61,44.77,44.6,44.75,73351.0,33.6685,33.7893,33.661,33.7742,73351.0
2017-03-27 15:00:00,44.76,44.81,44.73,44.77,105131.0,33.7817,33.8195,33.7591,33.7893,105131.0
2017-03-27 15:30:00,44.76,44.82,44.73,44.75,310280.0,33.7817,33.827,33.7591,33.7742,310280.0
2017-03-28 09:30:00,44.62,44.72,44.47,44.54,219003.0,33.6761,33.7516,33.5629,33.6157,219003.0
2017-03-28 10:00:00,44.53,44.68,44.49,44.54,451866.0,33.6082,33.7214,33.578,33.6157,451866.0
2017-03-28 10:30:00,44.55,44.57,44.36,44.45,122417.0,33.6232,33.6383,33.4798,33.5478,122417.0
2017-03-28 11:00:00,44.44,44.48,44.37,44.47,147717.0,33.5402,33.5704,33.4874,33.5629,147717.0
2017-03-28 11:30:00,44.48,44.61,44.43,44.58,111761.0,33.5704,33.6685,33.5327,33.6459,111761.0
2017-03-28 12:00:00,44.58,44.58,44.47,44.47,102290.0,33.6459,33.6459,33.5629,33.5629,102290.0
2017-03-28 12:30:00,44.48,44.49,44.41,44.43,160086.0,33.5704,33.578,33.5176,33.5327,160086.0
2017-03-28 13:00:00,44.43,44.53,44.42,44.44,164810.0,33.5327,33.6082,33.5251,33.5402,164810.0
2017-03-28 13:30:00,44.43,44.44,44.31,44.34,238400.0,33.5327,33.5402,33.4421,33.4648,238400.0
2017-03-28 14:00:00,44.33,44.38,44.21,44.37,159942.0,33.4572,33.4949,33.3666,33.4874,159942.0
2017-03-28 14:30:00,44.36,44.5,44.35,44.5,120852.0,33.4798,33.5855,33.4723,33.5855,120852.0
2017-03-28 15:00:00,44.5,44.55,44.46,44.48,185785.0,33.5855,33.6232,33.5553,33.5704,185785.0
2017-03-28 15:30:00,44.48,44.56,44.46,44.52,462042.0,33.5704,33.6308,33.5553,33.6006,462042.0
2017-03-29 09:30:00,44.35,44.35,43.96,44.1,313285.0,33.4723,33.4723,33.178,33.2836,313285.0
2017-03-29 10:00:00,44.1,44.26,43.98,43.99,238840.0,33.2836,33.4044,33.1931,33.2006,238840.0
2017-03-29 10:30:00,43.99,44.21,43.98,44.14,306877.0,33.2006,33.3666,33.1931,33.3138,306877.0
2017-03-29 11:00:00,44.14,44.3,44.11,44.28,267063.0,33.3138,33.4346,33.2912,33.4195,267063.0
2017-03-29 11:30:00,44.28,44.28,44.11,44.19,98208.0,33.4195,33.4195,33.2912,33.3515,98208.0
2017-03-29 12:00:00,44.2,44.32,44.18,44.3,128370.0,33.3591,33.4497,33.344,33.4346,128370.0
2017-03-29 12:30:00,44.3,44.33,44.23,44.27,98666.0,33.4346,33.4572,33.3817,33.4119,98666.0
2017-03-29 13:00:00,44.27,44.28,44.21,44.21,186530.0,33.4119,33.4195,33.3666,33.3666,186530.0
2017-03-29 13:30:00,44.22,44.32,44.2,44.26,123238.0,33.3742,33.4497,33.3591,33.4044,123238.0
2017-03-29 14:00:00,44.26,44.28,44.15,44.15,122828.0,33.4044,33.4195,33.3214,33.3214,122828.0
2017-03-29 14:30:00,44.15,44.22,44.1,44.1,266245.0,33.3214,33.3742,33.2836,33.2836,266245.0
2017-03-29 15:00:00,44.11,44.2,44.09,44.2,204665.0,33.2912,33.3591,33.2761,33.3591,204665.0
2017-03-29 15:30:00,44.2,44.22,44.11,44.14,485179.0,33.3591,33.3742,33.2912,33.3138,485179.0
2017-03-30 09:30:00,44.03,44.12,43.83,44.04,125867.0,33.2308,33.2987,33.0798,33.2383,125867.0
2017-03-30 10:00:00,44.04,44.07,43.78,43.8,172698.0,33.2383,33.261,33.0421,33.0572,172698.0
2017-03-30 10:30:00,43.8,43.97,43.79,43.87,122732.0,33.0572,33.1855,33.0497,33.11,122732.0
2017-03-30 11:00:00,43.87,44.03,43.83,43.98,197051.0,33.11,33.2308,33.0798,33.1931,197051.0
2017-03-30 11:30:00,43.97,43.97,43.86,43.93,95910.0,33.1855,33.1855,33.1025,33.1553,95910.0
2017-03-30 12:00:00,43.92,43.95,43.8,43.83,101656.0,33.1478,33.1704,33.0572,33.0798,101656.0
2017-03-30 12:30:00,43.83,43.86,43.8,43.83,66382.0,33.0798,33.1025,33.0572,33.0798,66382.0
2017-03-30 13:00:00,43.84,43.86,43.79,43.81,88217.0,33.0874,33.1025,33.0497,33.0647,88217.0
2017-03-30 13:30:00,43.82,43.9,43.79,43.89,61786.0,33.0723,33.1327,33.0497,33.1251,61786.0
2017-03-30 14:00:00,43.89,43.93,43.89,43.92,55789.0,33.1251,33.1553,33.1251,33.1478,55789.0
2017-03-30 14:30:00,43.93,43.97,43.88,43.88,57305.0,33.1553,33.1855,33.1176,33.1176,57305.0
2017-03-30 15:00:00,43.89,43.91,43.77,43.8,173062.0,33.1251,33.1402,33.0346,33.0572,173062.0
2017-03-30 15:30:00,43.79,43.94,43.77,43.9,423869.0,33.0497,33.1629,33.0346,33.1327,423869.0
2017-03-31 09:30:00,43.96,44.22,43.93,44.14,251359.0,33.178,33.3742,33.1553,33.3138,251359.0
2017-03-31 10:00:00,44.12,44.19,44.07,44.14,158427.0,33.2987,33.3515,33.261,33.3138,158427.0
2017-03-31 10:30:00,44.14,44.32,44.14,44.27,112165.0,33.3138,33.4497,33.3138,33.4119,112165.0
2017-03-31 11:00:00,44.27,44.29,44.2,44.26,104681.0,33.4119,33.427,33.3591,33.4044,104681.0
2017-03-31 11:30:00,44.27,44.38,44.26,44.34,120266.0,33.4119,33.4949,33.4044,33.4648,120266.0
2017-03-31 12:00:00,44.34,44.41,44.29,44.41,112575.0,33.4648,33.5176,33.427,33.5176,112575.0
2017-03-31 12:30:00,44.41,44.44,44.34,44.37,87503.0,33.5176,33.5402,33.4648,33.4874,87503.0
2017-03-31 13:00:00,44.36,44.48,44.35,44.47,131135.0,33.4798,33.5704,33.4723,33.5629,131135.0
2017-03-31 13:30:00,44.47,44.51,44.37,44.4,159716.0,33.5629,33.5931,33.4874,33.51,159716.0
2017-03-31 14:00:00,44.4,44.44,44.35,44.43,224503.0,33.51,33.5402,33.4723,33.5327,224503.0
2017-03-31 14:30:00,44.43,44.44,44.36,44.39,191278.0,33.5327,33.5402,33.4798,33.5025,191278.0
2017-03-31 15:00:00,44.38,44.53,44.34,44.53,240724.0,33.4949,33.6082,33.4648,33.6082,240724.0
2017-03-31 15:30:00,44.52,44.55,44.33,44.34,473069.0,33.6006,33.6232,33.4572,33.4648,473069.0
2017-04-03 09:30:00,44.31,44.33,43.93,44.12,216480.0,33.4421,33.4572,33.1553,33.2987,216480.0
2017-04-03 10:00:00,44.12,44.18,44.06,44.1,253630.0,33.2987,33.344,33.2534,33.2836,253630.0
2017-04-03 10:30:00,44.09,44.22,44.08,44.21,134330.0,33.2761,33.3742,33.2685,33.3666,134330.0
2017-04-03 11:00:00,44.22,44.31,44.18,44.2,104977.0,33.3742,33.4421,33.344,33.3591,104977.0
2017-04-03 11:30:00,44.2,44.23,44.13,44.15,107154.0,33.3591,33.3817,33.3063,33.3214,107154.0
2017-04-03 12:00:00,44.15,44.19,44.05,44.15,82277.0,33.3214,33.3515,33.2459,33.3214,82277.0
2017-04-03 12:30:00,44.14,44.19,44.12,44.16,68707.0,33.3138,33.3515,33.2987,33.3289,68707.0
2017-04-03 13:00:00,44.15,44.19,44.05,44.05,71520.0,33.3214,33.3515,33.2459,33.2459,71520.0
2017-04-03 13:30:00,44.05,44.07,44.01,44.02,125077.0,33.2459,33.261,33.2157,33.2232,125077.0
2017-04-03 14:00:00,44.02,44.12,44.01,44.12,118957.0,33.2232,33.2987,33.2157,33.2987,118957.0
2017-04-03 14:30:00,44.12,44.2,44.09,44.18,89233.0,33.2987,33.3591,33.2761,33.344,89233.0
2017-04-03 15:00:00,44.18,44.24,44.16,44.2,149851.0,33.344,33.3893,33.3289,33.3591,149851.0
2017-04-03 15:30:00,44.19,44.27,44.1,44.26,422606.0,33.3515,33.4119,33.2836,33.4044,422606.0
2017-04-04 09:30:00,44.21,44.29,44.1,44.18,149921.0,33.3666,33.427,33.2836,33.344,149921.0
2017-04-04 10:00:00,44.18,44.21,44.0,44.03,76851.0,33.344,33.3666,33.2081,33.2308,76851.0
2017-04-04 10:30:00,44.02,44.16,43.98,44.03,137016.0,33.2232,33.3289,33.1931,33.2308,137016.0
2017-04-04 11:00:00,44.04,44.08,43.95,44.07,137831.0,33.2383,33.2685,33.1704,33.261,137831.0
2017-04-04 11:30:00,44.07,44.13,44.05,44.11,168280.0,33.261,33.3063,33.2459,33.2912,168280.0
2017-04-04 12:00:00,44.11,44.19,44.09,44.19,117103.0,33.2912,33.3515,33.2761,33.3515,117103.0
2017-04-04 12:30:00,44.18,44.27,44.16,44.23,111921.0,33.344,33.4119,33.3289,33.3817,111921.0
2017-04-04 13:00:00,44.23,44.24,44.2,44.2,91671.0,33.3817,33.3893,33.3591,33.3591,91671.0
2017-04-04 13:30:00,44.2,44.33,44.19,44.28,135560.0,33.3591,33.4572,33.3515,33.4195,135560.0
2017-04-04 14:00:00,44.29,44.39,44.25,44.39,139292.0,33.427,33.5025,33.3968,33.5025,139292.0
2017-04-04 14:30:00,44.39,44.42,44.36,44.37,171911.0,33.5025,33.5251,33.4798,33.4874,171911.0
2017-04-04 15:00:00,44.36,44.39,44.16,44.18,277049.0,33.4798,33.5025,33.3289,33.344,277049.0
2017-04-04 15:30:00,44.18,44.31,44.17,44.27,557981.0,33.344,33.4421,33.3365,33.4119,557981.0
2017-04-05 09:30:00,44.24,44.25,44.08,44.14,128110.0,33.3893,33.3968,33.2685,33.3138,128110.0
2017-04-05 10:00:00,44.13,44.41,44.11,44.35,85590.0,33.3063,33.5176,33.2912,33.4723,85590.0
2017-04-05 10:30:00,44.34,44.4,44.32,44.35,82189.0,33.4648,33.51,33.4497,33.4723,82189.0
2017-04-05 11:00:00,44.34,44.39,44.27,44.32,79470.0,33.4648,33.5025,33.4119,33.4497,79470.0
2017-04-05 11:30:00,44.32,44.35,44.19,44.24,86122.0,33.4497,33.4723,33.3515,33.3893,86122.0
2017-04-05 12:00:00,44.25,44.36,44.23,44.35,55606.0,33.3968,33.4798,33.3817,33.4723,55606.0
2017-04-05 12:30:00,44.36,44.37,44.27,44.3,53512.0,33.4798,33.4874,33.4119,33.4346,53512.0
2017-04-05 13:00:00,44.3,44.37,44.28,44.34,65540.0,33.4346,33.4874,33.4195,33.4648,65540.0
2017-04-05 13:30:00,44.33,44.42,44.32,44.4,66109.0,33.4572,33.5251,33.4497,33.51,66109.0
2017-04-05 14:00:00,44.4,44.42,44.28,44.3,123265.0,33.51,33.5251,33.4195,33.4346,123265.0
2017-04-05 14:30:00,44.32,44.33,44.15,44.2,76978.0,33.4497,33.4572,33.3214,33.3591,76978.0
2017-04-05 15:00:00,44.2,44.33,44.13,44.3,228859.0,33.3591,33.4572,33.3063,33.4346,228859.0
2017-04-05 15:30:00,44.3,44.53,44.27,44.43,726027.0,33.4346,33.6082,33.4119,33.5327,726027.0
2017-04-06 09:30:00,44.28,44.47,44.16,44.37,161249.0,33.4195,33.5629,33.3289,33.4874,161249.0
2017-04-06 10:00:00,44.37,44.37,44.16,44.25,185170.0,33.4874,33.4874,33.3289,33.3968,185170.0
2017-04-06 10:30:00,44.25,44.35,44.17,44.34,150526.0,33.3968,33.4723,33.3365,33.4648,150526.0
2017-04-06 11:00:00,44.34,44.36,44.27,44.27,165485.0,33.4648,33.4798,33.4119,33.4119,165485.0
2017-04-06 11:30:00,44.27,44.52,44.27,44.44,181436.0,33.4119,33.6006,33.4119,33.5402,181436.0
2017-04-06 12:00:00,44.43,44.5,44.39,44.49,108540.0,33.5327,33.5855,33.5025,33.578,108540.0
2017-04-06 12:30:00,44.49,44.5,44.43,44.45,100924.0,33.578,33.5855,33.5327,33.5478,100924.0
2017-04-06 13:00:00,44.45,44.61,44.43,44.61,209636.0,33.5478,33.6685,33.5327,33.6685,209636.0
2017-04-06 13:30:00,44.61,44.77,44.6,44.75,246695.0,33.6685,33.7893,33.661,33.7742,246695.0
2017-04-06 14:00:00,44.75,44.82,44.67,44.79,218878.0,33.7742,33.827,33.7138,33.8044,218878.0
2017-04-06 14:30:00,44.78,44.8,44.65,44.71,156689.0,33.7968,33.8119,33.6987,33.744,156689.0
2017-04-06 15:00:00,44.71,44.78,44.71,44.78,237444.0,33.744,33.7968,33.744,33.7968,237444.0
2017-04-06 15:30:00,44.77,44.9,44.72,44.89,1062523.0,33.7893,33.8874,33.7516,33.8799,1062523.0
2017-04-07 09:30:00,44.97,45.07,44.84,44.96,210514.0,33.9402,34.0157,33.8421,33.9327,210514.0
2017-04-07 10:00:00,44.96,45.06,44.94,45.05,184703.0,33.9327,34.0082,33.9176,34.0006,184703.0
2017-04-07 10:30:00,45.04,45.18,45.0,45.16,270177.0,33.9931,34.0987,33.9629,34.0836,270177.0
2017-04-07 11:00:00,45.16,45.19,45.09,45.13,222393.0,34.0836,34.1063,34.0308,34.061,222393.0
2017-04-07 11:30:00,45.12,45.15,45.06,45.12,194311.0,34.0534,34.0761,34.0082,34.0534,194311.0
2017-04-07 12:00:00,45.12,45.15,45.06,45.07,237799.0,34.0534,34.0761,34.0082,34.0157,237799.0
2017-04-07 12:30:00,45.06,45.07,44.88,44.88,177229.0,34.0082,34.0157,33.8723,33.8723,177229.0
2017-04-07 13:00:00,44.87,44.89,44.69,44.75,171319.0,33.8648,33.8799,33.7289,33.7742,171319.0
2017-04-07 13:30:00,44.76,44.81,44.68,44.68,204268.0,33.7817,33.8195,33.7214,33.7214,204268.0
2017-04-07 14:00:00,44.69,45.14,44.69,44.87,434320.0,33.7289,34.0685,33.7289,33.8648,434320.0
2017-04-07 14:30:00,44.86,44.96,44.76,44.77,186316.0,33.8572,33.9327,33.7817,33.7893,186316.0
2017-04-07 15:00:00,44.77,44.87,44.76,44.8,214786.0,33.7893,33.8648,33.7817,33.8119,214786.0
2017-04-07 15:30:00,44.8,44.81,44.66,44.72,596668.0,33.8119,33.8195,33.7063,33.7516,596668.0
2017-04-10 09:30:00,44.68,44.72,44.24,44.34,242936.0,33.7214,33.7516,33.3893,33.4648,242936.0
2017-04-10 10:00:00,44.35,44.44,44.35,44.37,122827.0,33.4723,33.5402,33.4723,33.4874,122827.0
2017-04-10 10:30:00,44.38,44.48,44.32,44.45,166322.0,33.4949,33.5704,33.4497,33.5478,166322.0
2017-04-10 11:00:00,44.45,44.49,44.4,44.43,96193.0,33.5478,33.578,33.51,33.5327,96193.0
2017-04-10 11:30:00,44.44,44.48,44.36,44.47,113253.0,33.5402,33.5704,33.4798,33.5629,113253.0
2017-04-10 12:00:00,44.46,44.63,44.43,44.47,208418.0,33.5553,33.6836,33.5327,33.5629,208418.0
2017-04-10 12:30:00,44.47,44.54,44.44,44.54,86549.0,33.5629,33.6157,33.5402,33.6157,86549.0
2017-04-10 13:00:00,44.54,44.59,44.5,44.59,62904.0,33.6157,33.6534,33.5855,33.6534,62904.0
2017-04-10 13:30:00,44.59,44.59,44.55,44.58,61413.0,33.6534,33.6534,33.6232,33.6459,61413.0
2017-04-10 14:00:00,44.58,44.64,44.53,44.54,119560.0,33.6459,33.6912,33.6082,33.6157,119560.0
2017-04-10 14:30:00,44.55,44.77,44.54,44.77,154151.0,33.6232,33.7893,33.6157,33.7893,154151.0
2017-04-10 15:00:00,44.77,44.84,44.74,44.79,211728.0,33.7893,33.8421,33.7666,33.8044,211728.0
2017-04-10 15:30:00,44.79,44.8,44.64,44.66,546519.0,33.8044,33.8119,33.6912,33.7063,546519.0
2017-04-11 09:30:00,44.65,44.84,44.4,44.74,421814.0,33.6987,33.8421,33.51,33.7666,421814.0
2017-04-11 10:00:00,44.75,44.96,44.74,44.93,203181.0,33.7742,33.9327,33.7666,33.91,203181.0
2017-04-11 10:30:00,44.93,45.0,44.87,44.99,252517.0,33.91,33.9629,33.8648,33.9553,252517.0
2017-04-11 11:00:00,44.99,45.16,44.99,45.07,139724.0,33.9553,34.0836,33.9553,34.0157,139724.0
2017-04-11 11:30:00,45.07,45.1,45.01,45.01,99102.0,34.0157,34.0384,33.9704,33.9704,99102.0
2017-04-11 12:00:00,45.0,45.0,44.95,44.96,59814.0,33.9629,33.9629,33.9251,33.9327,59814.0
2017-04-11 12:30:00,44.96,45.12,44.95,45.11,127135.0,33.9327,34.0534,33.9251,34.0459,127135.0
2017-04-11 13:00:00,45.12,45.26,45.09,45.26,218707.0,34.0534,34.1591,34.0308,34.1591,218707.0
2017-04-11 13:30:00,45.26,45.33,45.24,45.33,277524.0,34.1591,34.2119,34.144,34.2119,277524.0
2017-04-11 14:00:00,45.33,45.38,45.31,45.33,254893.0,34.2119,34.2497,34.1968,34.2119,254893.0
2017-04-11 14:30:00,45.33,45.44,45.26,45.43,197146.0,34.2119,34.295,34.1591,34.2874,197146.0
2017-04-11 15:00:00,45.42,45.45,45.23,45.3,382732.0,34.2799,34.3025,34.1365,34.1893,382732.0
2017-04-11 15:30:00,45.31,45.35,45.26,45.3,942452.0,34.1968,34.227,34.1591,34.1893,942452.0
2017-04-12 09:30:00,45.19,45.19,44.98,45.16,277042.0,34.1063,34.1063,33.9478,34.0836,277042.0
2017-04-12 10:00:00,45.16,45.3,45.12,45.3,430757.0,34.0836,34.1893,34.0534,34.1893,430757.0
2017-04-12 10:30:00,45.29,45.3,45.13,45.19,145752.0,34.1817,34.1893,34.061,34.1063,145752.0
2017-04-12 11:00:00,45.18,45.25,45.18,45.25,176643.0,34.0987,34.1516,34.0987,34.1516,176643.0
2017-04-12 11:30:00,45.24,45.3,45.23,45.26,143234.0,34.144,34.1893,34.1365,34.1591,143234.0
2017-04-12 12:00:00,45.26,45.35,45.26,45.33,247095.0,34.1591,34.227,34.1591,34.2119,247095.0
2017-04-12 12:30:00,45.33,45.38,45.31,45.35,197839.0,34.2119,34.2497,34.1968,34.227,197839.0
2017-04-12 13:00:00,45.34,45.36,45.24,45.26,77748.0,34.2195,34.2346,34.144,34.1591,77748.0
2017-04-12 13:30:00,45.27,45.36,45.24,45.35,109415.0,34.1667,34.2346,34.144,34.227,109415.0
2017-04-12 14:00:00,45.35,45.45,45.33,45.45,107310.0,34.227,34.3025,34.2119,34.3025,107310.0
2017-04-12 14:30:00,45.45,45.51,45.42,45.51,251733.0,34.3025,34.3478,34.2799,34.3478,251733.0
2017-04-12 15:00:00,45.51,45.65,45.48,45.6,262468.0,34.3478,34.4535,34.3251,34.4157,262468.0
2017-04-12 15:30:00,45.6,45.65,45.57,45.63,603549.0,34.4157,34.4535,34.3931,34.4384,603549.0
2017-04-13 09:30:00,45.69,45.69,45.43,45.45,191642.0,34.4836,34.4836,34.2874,34.3025,191642.0
2017-04-13 10:00:00,45.44,45.54,45.34,45.53,209446.0,34.295,34.3704,34.2195,34.3629,209446.0
2017-04-13 10:30:00,45.54,45.64,45.51,45.62,193345.0,34.3704,34.4459,34.3478,34.4308,193345.0
2017-04-13 11:00:00,45.62,45.74,45.62,45.65,189050.0,34.4308,34.5214,34.4308,34.4535,189050.0
2017-04-13 11:30:00,45.65,45.77,45.64,45.75,194604.0,34.4535,34.544,34.4459,34.5289,194604.0
2017-04-13 12:00:00,45.74,45.83,45.74,45.82,204892.0,34.5214,34.5893,34.5214,34.5818,204892.0
2017-04-13 12:30:00,45.81,45.83,45.75,45.82,117273.0,34.5742,34.5893,34.5289,34.5818,117273.0
2017-04-13 13:00:00,45.83,45.91,45.81,45.86,208905.0,34.5893,34.6497,34.5742,34.6119,208905.0
2017-04-13 13:30:00,45.86,45.88,45.76,45.8,197599.0,34.6119,34.627,34.5365,34.5667,197599.0
2017-04-13 14:00:00,45.8,45.94,45.8,45.81,186096.0,34.5667,34.6723,34.5667,34.5742,186096.0
2017-04-13 14:30:00,45.82,45.84,45.72,45.78,235211.0,34.5818,34.5969,34.5063,34.5516,235211.0
2017-04-13 15:00:00,45.78,45.79,45.67,45.73,367049.0,34.5516,34.5591,34.4685,34.5138,367049.0
2017-04-13 15:30:00,45.73,45.75,45.6,45.66,809342.0,34.5138,34.5289,34.4157,34.461,809342.0
2017-04-17 09:30:00,45.69,45.81,45.66,45.74,79566.0,34.4836,34.5742,34.461,34.5214,79566.0
2017-04-17 10:00:00,45.73,45.76,45.65,45.69,85149.0,34.5138,34.5365,34.4535,34.4836,85149.0
2017-04-17 10:30:00,45.69,45.71,45.53,45.53,186842.0,34.4836,34.4987,34.3629,34.3629,186842.0
2017-04-17 11:00:00,45.54,45.54,45.46,45.5,120000.0,34.3704,34.3704,34.3101,34.3402,120000.0
2017-04-17 11:30:00,45.51,45.51,45.42,45.5,80076.0,34.3478,34.3478,34.2799,34.3402,80076.0
2017-04-17 12:00:00,45.51,45.56,45.5,45.55,91634.0,34.3478,34.3855,34.3402,34.378,91634.0
2017-04-17 12:30:00,45.55,45.56,45.52,45.53,95141.0,34.378,34.3855,34.3553,34.3629,95141.0
2017-04-17 13:00:00,45.53,45.63,45.52,45.59,75446.0,34.3629,34.4384,34.3553,34.4082,75446.0
2017-04-17 13:30:00,45.59,45.6,45.53,45.54,73037.0,34.4082,34.4157,34.3629,34.3704,73037.0
2017-04-17 14:00:00,45.54,45.6,45.51,45.59,90317.0,34.3704,34.4157,34.3478,34.4082,90317.0
2017-04-17 14:30:00,45.59,45.67,45.57,45.6,97083.0,34.4082,34.4685,34.3931,34.4157,97083.0
2017-04-17 15:00:00,45.59,45.66,45.59,45.65,128797.0,34.4082,34.461,34.4082,34.4535,128797.0
2017-04-17 15:30:00,45.64,45.69,45.58,45.69,403405.0,34.4459,34.4836,34.4006,34.4836,403405.0
2017-04-18 09:30:00,45.49,45.71,45.28,45.28,268948.0,34.3327,34.4987,34.1742,34.1742,268948.0
2017-04-18 10:00:00,45.29,45.47,45.28,45.33,176635.0,34.1817,34.3176,34.1742,34.2119,176635.0
2017-04-18 10:30:00,45.34,45.51,45.33,45.5,130895.0,34.2195,34.3478,34.2119,34.3402,130895.0
2017-04-18 11:00:00,45.5,45.59,45.42,45.53,613525.0,34.3402,34.4082,34.2799,34.3629,613525.0
2017-04-18 11:30:00,45.53,45.53,45.43,45.48,162500.0,34.3629,34.3629,34.2874,34.3251,162500.0
2017-04-18 12:00:00,45.48,45.48,45.42,45.47,118590.0,34.3251,34.3251,34.2799,34.3176,118590.0
2017-04-18 12:30:00,45.47,45.5,45.41,45.44,104767.0,34.3176,34.3402,34.2723,34.295,104767.0
2017-04-18 13:00:00,45.45,45.46,45.32,45.34,124824.0,34.3025,34.3101,34.2044,34.2195,124824.0
2017-04-18 13:30:00,45.34,45.34,45.14,45.14,144931.0,34.2195,34.2195,34.0685,34.0685,144931.0
2017-04-18 14:00:00,45.15,45.25,45.14,45.25,285632.0,34.0761,34.1516,34.0685,34.1516,285632.0
2017-04-18 14:30:00,45.25,45.33,45.21,45.27,118582.0,34.1516,34.2119,34.1214,34.1667,118582.0
2017-04-18 15:00:00,45.27,45.38,45.24,45.3,182554.0,34.1667,34.2497,34.144,34.1893,182554.0
2017-04-18 15:30:00,45.3,45.41,45.28,45.33,663874.0,34.1893,34.2723,34.1742,34.2119,663874.0
2017-04-19 09:30:00,45.27,45.38,44.88,44.91,271335.0,34.1667,34.2497,33.8723,33.895,271335.0
2017-04-19 10:00:00,44.91,44.99,44.85,44.86,213430.0,33.895,33.9553,33.8497,33.8572,213430.0
2017-04-19 10:30:00,44.87,44.95,44.73,44.73,209844.0,33.8648,33.9251,33.7591,33.7591,209844.0
2017-04-19 11:00:00,44.73,44.74,44.55,44.55,271875.0,33.7591,33.7666,33.6232,33.6232,271875.0
2017-04-19 11:30:00,44.55,44.62,44.54,44.56,140938.0,33.6232,33.6761,33.6157,33.6308,140938.0
2017-04-19 12:00:00,44.56,44.59,44.46,44.47,169237.0,33.6308,33.6534,33.5553,33.5629,169237.0
2017-04-19 12:30:00,44.47,44.56,44.46,44.54,198039.0,33.5629,33.6308,33.5553,33.6157,198039.0
2017-04-19 13:00:00,44.54,44.58,44.47,44.47,163560.0,33.6157,33.6459,33.5629,33.5629,163560.0
2017-04-19 13:30:00,44.47,44.47,44.38,44.39,168641.0,33.5629,33.5629,33.4949,33.5025,168641.0
2017-04-19 14:00:00,44.39,44.53,44.38,44.45,279384.0,33.5025,33.6082,33.4949,33.5478,279384.0
2017-04-19 14:30:00,44.45,44.51,44.34,44.35,271682.0,33.5478,33.5931,33.4648,33.4723,271682.0
2017-04-19 15:00:00,44.35,44.62,44.31,44.61,488206.0,33.4723,33.6761,33.4421,33.6685,488206.0
2017-04-19 15:30:00,44.61,44.64,44.52,44.61,935713.0,33.6685,33.6912,33.6006,33.6685,935713.0
2017-04-20 09:30:00,44.52,44.55,44.18,44.18,207127.0,33.6006,33.6232,33.344,33.344,207127.0
2017-04-20 10:00:00,44.19,44.31,44.16,44.22,125525.0,33.3515,33.4421,33.3289,33.3742,125525.0
2017-04-20 10:30:00,44.22,44.27,44.1,44.13,202828.0,33.3742,33.4119,33.2836,33.3063,202828.0
2017-04-20 11:00:00,44.13,44.24,44.11,44.14,166377.0,33.3063,33.3893,33.2912,33.3138,166377.0
2017-04-20 11:30:00,44.14,44.36,44.13,44.36,125706.0,33.3138,33.4798,33.3063,33.4798,125706.0
2017-04-20 12:00:00,44.37,44.42,44.33,44.38,139820.0,33.4874,33.5251,33.4572,33.4949,139820.0
2017-04-20 12:30:00,44.38,44.41,44.29,44.37,105978.0,33.4949,33.5176,33.427,33.4874,105978.0
2017-04-20 13:00:00,44.38,44.4,44.34,44.36,81580.0,33.4949,33.51,33.4648,33.4798,81580.0
2017-04-20 13:30:00,44.36,44.42,44.33,44.41,85005.0,33.4798,33.5251,33.4572,33.5176,85005.0
2017-04-20 14:00:00,44.41,44.42,44.36,44.36,132343.0,33.5176,33.5251,33.4798,33.4798,132343.0
2017-04-20 14:30:00,44.36,44.4,44.29,44.31,127254.0,33.4798,33.51,33.427,33.4421,127254.0
2017-04-20 15:00:00,44.3,44.33,44.24,44.28,134895.0,33.4346,33.4572,33.3893,33.4195,134895.0
2017-04-20 15:30:00,44.28,44.45,44.28,44.37,347637.0,33.4195,33.5478,33.4195,33.4874,347637.0
2017-04-21 09:30:00,44.3,44.55,44.3,44.53,406048.0,33.4346,33.6232,33.4346,33.6082,406048.0
2017-04-21 10:00:00,44.54,44.66,44.51,44.53,131973.0,33.6157,33.7063,33.5931,33.6082,131973.0
2017-04-21 10:30:00,44.52,44.65,44.5,44.59,83155.0,33.6006,33.6987,33.5855,33.6534,83155.0
2017-04-21 11:00:00,44.59,44.66,44.53,44.66,104915.0,33.6534,33.7063,33.6082,33.7063,104915.0
2017-04-21 11:30:00,44.65,44.69,44.61,44.65,136951.0,33.6987,33.7289,33.6685,33.6987,136951.0
2017-04-21 12:00:00,44.65,44.65,44.6,44.6,112324.0,33.6987,33.6987,33.661,33.661,112324.0
2017-04-21 12:30:00,44.61,44.66,44.59,44.66,110341.0,33.6685,33.7063,33.6534,33.7063,110341.0
2017-04-21 13:00:00,44.65,44.65,44.5,44.51,168417.0,33.6987,33.6987,33.5855,33.5931,168417.0
2017-04-21 13:30:00,44.52,44.59,44.49,44.57,111421.0,33.6006,33.6534,33.578,33.6383,111421.0
2017-04-21 14:00:00,44.56,44.59,44.46,44.49,145509.0,33.6308,33.6534,33.5553,33.578,145509.0
2017-04-21 14:30:00,44.48,44.56,44.46,44.48,149918.0,33.5704,33.6308,33.5553,33.5704,149918.0
2017-04-21 15:00:00,44.48,44.56,44.41,44.54,226954.0,33.5704,33.6308,33.5176,33.6157,226954.0
2017-04-21 15:30:00,44.53,44.65,44.51,44.52,933188.0,33.6082,33.6987,33.5931,33.6006,933188.0
2017-04-24 09:30:00,44.57,44.8,44.35,44.36,149618.0,33.6383,33.8119,33.4723,33.4798,149618.0
2017-04-24 10:00:00,44.37,44.6,44.36,44.59,130909.0,33.4874,33.661,33.4798,33.6534,130909.0
2017-04-24 10:30:00,44.59,44.71,44.58,44.68,125993.0,33.6534,33.744,33.6459,33.7214,125993.0
2017-04-24 11:00:00,44.67,44.73,44.65,44.73,144139.0,33.7138,33.7591,33.6987,33.7591,144139.0
2017-04-24 11:30:00,44.72,44.77,44.57,44.59,74209.0,33.7516,33.7893,33.6383,33.6534,74209.0
2017-04-24 12:00:00,44.58,44.67,44.56,44.67,66218.0,33.6459,33.7138,33.6308,33.7138,66218.0
2017-04-24 12:30:00,44.66,44.67,44.6,44.63,36779.0,33.7063,33.7138,33.661,33.6836,36779.0
2017-04-24 13:00:00,44.63,44.84,44.62,44.84,84972.0,33.6836,33.8421,33.6761,33.8421,84972.0
2017-04-24 13:30:00,44.84,44.87,44.81,44.84,78634.0,33.8421,33.8648,33.8195,33.8421,78634.0
2017-04-24 14:00:00,44.84,44.88,44.8,44.82,105214.0,33.8421,33.8723,33.8119,33.827,105214.0
2017-04-24 14:30:00,44.83,44.96,44.82,44.93,138360.0,33.8346,33.9327,33.827,33.91,138360.0
2017-04-24 15:00:00,44.93,45.09,44.93,45.05,266211.0,33.91,34.0308,33.91,34.0006,266211.0
2017-04-24 15:30:00,45.05,45.07,44.97,44.99,599729.0,34.0006,34.0157,33.9402,33.9553,599729.0
2017-04-25 09:30:00,44.84,45.0,44.74,44.84,172484.0,33.8421,33.9629,33.7666,33.8421,172484.0
2017-04-25 10:00:00,44.84,44.99,44.83,44.85,126632.0,33.8421,33.9553,33.8346,33.8497,126632.0
2017-04-25 10:30:00,44.85,44.89,44.77,44.77,54787.0,33.8497,33.8799,33.7893,33.7893,54787.0
2017-04-25 11:00:00,44.76,44.76,44.61,44.67,100644.0,33.7817,33.7817,33.6685,33.7138,100644.0
2017-04-25 11:30:00,44.68,44.79,44.67,44.73,119577.0,33.7214,33.8044,33.7138,33.7591,119577.0
2017-04-25 12:00:00,44.73,44.75,44.69,44.7,79021.0,33.7591,33.7742,33.7289,33.7365,79021.0
2017-04-25 12:30:00,44.71,44.73,44.64,44.64,48596.0,33.744,33.7591,33.6912,33.6912,48596.0
2017-04-25 13:00:00,44.65,44.72,44.63,44.72,53497.0,33.6987,33.7516,33.6836,33.7516,53497.0
2017-04-25 13:30:00,44.72,44.73,44.65,44.65,59732.0,33.7516,33.7591,33.6987,33.6987,59732.0
2017-04-25 14:00:00,44.66,44.69,44.62,44.63,82975.0,33.7063,33.7289,33.6761,33.6836,82975.0
2017-04-25 14:30:00,44.63,44.7,44.62,44.66,87025.0,33.6836,33.7365,33.6761,33.7063,87025.0
2017-04-25 15:00:00,44.65,44.82,44.64,44.78,179180.0,33.6987,33.827,33.6912,33.7968,179180.0
2017-04-25 15:30:00,44.78,44.79,44.71,44.73,279819.0,33.7968,33.8044,33.744,33.7591,279819.0
2017-04-26 09:30:00,44.63,44.75,44.47,44.58,192407.0,33.6836,33.7742,33.5629,33.6459,192407.0
2017-04-26 10:00:00,44.58,44.77,44.58,44.69,155834.0,33.6459,33.7893,33.6459,33.7289,155834.0
2017-04-26 10:30:00,44.7,44.83,44.7,44.8,96762.0,33.7365,33.8346,33.7365,33.8119,96762.0
2017-04-26 11:00:00,44.8,44.95,44.78,44.95,136909.0,33.8119,33.9251,33.7968,33.9251,136909.0
2017-04-26 11:30:00,44.94,44.94,44.73,44.77,200846.0,33.9176,33.9176,33.7591,33.7893,200846.0
2017-04-26 12:00:00,44.77,44.81,44.73,44.74,82556.0,33.7893,33.8195,33.7591,33.7666,82556.0
2017-04-26 12:30:00,44.73,44.79,44.68,44.78,81571.0,33.7591,33.8044,33.7214,33.7968,81571.0
2017-04-26 13:00:00,44.79,44.79,44.7,44.7,71319.0,33.8044,33.8044,33.7365,33.7365,71319.0
2017-04-26 13:30:00,44.7,44.72,44.62,44.66,323633.0,33.7365,33.7516,33.6761,33.7063,323633.0
2017-04-26 14:00:00,44.66,44.68,44.61,44.66,125572.0,33.7063,33.7214,33.6685,33.7063,125572.0
2017-04-26 14:30:00,44.66,44.72,44.64,44.69,157965.0,33.7063,33.7516,33.6912,33.7289,157965.0
2017-04-26 15:00:00,44.69,44.7,44.63,44.65,244577.0,33.7289,33.7365,33.6836,33.6987,244577.0
2017-04-26 15:30:00,44.65,44.65,44.43,44.48,492303.0,33.6987,33.6987,33.5327,33.5704,492303.0
2017-04-27 09:30:00,44.53,44.82,44.47,44.78,93437.0,33.6082,33.827,33.5629,33.7968,93437.0
2017-04-27 10:00:00,44.78,44.87,44.74,44.84,327878.0,33.7968,33.8648,33.7666,33.8421,327878.0
2017-04-27 10:30:00,44.85,44.89,44.67,44.67,163090.0,33.8497,33.8799,33.7138,33.7138,163090.0
2017-04-27 11:00:00,44.67,44.7,44.58,44.58,144791.0,33.7138,33.7365,33.6459,33.6459,144791.0
2017-04-27 11:30:00,44.58,44.65,44.53,44.53,109558.0,33.6459,33.6987,33.6082,33.6082,109558.0
2017-04-27 12:00:00,44.53,44.7,44.53,44.7,107210.0,33.6082,33.7365,33.6082,33.7365,107210.0
2017-04-27 12:30:00,44.71,44.76,44.67,44.75,130406.0,33.744,33.7817,33.7138,33.7742,130406.0
2017-04-27 13:00:00,44.76,44.81,44.68,44.69,193357.0,33.7817,33.8195,33.7214,33.7289,193357.0
2017-04-27 13:30:00,44.69,44.72,44.63,44.64,87765.0,33.7289,33.7516,33.6836,33.6912,87765.0
2017-04-27 14:00:00,44.65,44.67,44.6,44.62,94908.0,33.6987,33.7138,33.661,33.6761,94908.0
2017-04-27 14:30:00,44.63,44.67,44.54,44.55,251025.0,33.6836,33.7138,33.6157,33.6232,251025.0
2017-04-27 15:00:00,44.54,44.55,44.39,44.39,303077.0,33.6157,33.6232,33.5025,33.5025,303077.0
2017-04-27 15:30:00,44.39,44.46,44.33,44.42,749126.0,33.5025,33.5553,33.4572,33.5251,749126.0
2017-04-28 09:30:00,44.39,44.55,44.3,44.44,135505.0,33.5025,33.6232,33.4346,33.5402,135505.0
2017-04-28 10:00:00,44.45,44.45,44.19,44.23,102246.0,33.5478,33.5478,33.3515,33.3817,102246.0
2017-04-28 10:30:00,44.23,44.34,44.23,44.25,68884.0,33.3817,33.4648,33.3817,33.3968,68884.0
2017-04-28 11:00:00,44.23,44.32,44.22,44.23,102047.0,33.3817,33.4497,33.3742,33.3817,102047.0
2017-04-28 11:30:00,44.22,44.27,44.18,44.27,91233.0,33.3742,33.4119,33.344,33.4119,91233.0
2017-04-28 12:00:00,44.28,44.32,44.25,44.3,88635.0,33.4195,33.4497,33.3968,33.4346,88635.0
2017-04-28 12:30:00,44.3,44.32,44.23,44.24,49528.0,33.4346,33.4497,33.3817,33.3893,49528.0
2017-04-28 13:00:00,44.24,44.24,44.15,44.16,43827.0,33.3893,33.3893,33.3214,33.3289,43827.0
2017-04-28 13:30:00,44.16,44.19,44.03,44.04,59652.0,33.3289,33.3515,33.2308,33.2383,59652.0
2017-04-28 14:00:00,44.04,44.04,43.94,43.95,115041.0,33.2383,33.2383,33.1629,33.1704,115041.0
2017-04-28 14:30:00,43.95,44.09,43.92,44.04,167523.0,33.1704,33.2761,33.1478,33.2383,167523.0
2017-04-28 15:00:00,44.04,44.16,43.98,44.12,154661.0,33.2383,33.3289,33.1931,33.2987,154661.0
2017-04-28 15:30:00,44.11,44.13,44.02,44.05,589152.0,33.2912,33.3063,33.2232,33.2459,589152.0
2017-05-01 09:30:00,44.1,44.14,43.86,43.86,109755.0,33.2836,33.3138,33.1025,33.1025,109755.0
2017-05-01 10:00:00,43.87,43.96,43.85,43.91,81736.0,33.11,33.178,33.0949,33.1402,81736.0
2017-05-01 10:30:00,43.91,43.94,43.84,43.92,73162.0,33.1402,33.1629,33.0874,33.1478,73162.0
2017-05-01 11:00:00,43.92,44.02,43.9,43.99,53247.0,33.1478,33.2232,33.1327,33.2006,53247.0
2017-05-01 11:30:00,43.98,43.99,43.83,43.89,117998.0,33.1931,33.2006,33.0798,33.1251,117998.0
2017-05-01 12:00:00,43.89,43.9,43.82,43.83,114343.0,33.1251,33.1327,33.0723,33.0798,114343.0
2017-05-01 12:30:00,43.83,43.84,43.74,43.74,99185.0,33.0798,33.0874,33.0119,33.0119,99185.0
2017-05-01 13:00:00,43.75,43.75,43.65,43.65,73947.0,33.0195,33.0195,32.944,32.944,73947.0
2017-05-01 13:30:00,43.66,43.76,43.62,43.75,137645.0,32.9515,33.027,32.9213,33.0195,137645.0
2017-05-01 14:00:00,43.75,43.8,43.69,43.72,141856.0,33.0195,33.0572,32.9742,32.9968,141856.0
2017-05-01 14:30:00,43.71,43.75,43.69,43.75,115573.0,32.9893,33.0195,32.9742,33.0195,115573.0
2017-05-01 15:00:00,43.75,43.81,43.72,43.77,154999.0,33.0195,33.0647,32.9968,33.0346,154999.0
2017-05-01 15:30:00,43.78,43.89,43.72,43.74,493791.0,33.0421,33.1251,32.9968,33.0119,493791.0
2017-05-02 09:30:00,43.75,43.99,43.75,43.79,133657.0,33.0195,33.2006,33.0195,33.0497,133657.0
2017-05-02 10:00:00,43.79,43.87,43.77,43.78,207846.0,33.0497,33.11,33.0346,33.0421,207846.0
2017-05-02 10:30:00,43.77,43.78,43.64,43.72,152461.0,33.0346,33.0421,32.9364,32.9968,152461.0
2017-05-02 11:00:00,43.72,43.82,43.64,43.66,128823.0,32.9968,33.0723,32.9364,32.9515,128823.0
2017-05-02 11:30:00,43.66,43.85,43.64,43.82,120927.0,32.9515,33.0949,32.9364,33.0723,120927.0
2017-05-02 12:00:00,43.82,43.88,43.8,43.87,94731.0,33.0723,33.1176,33.0572,33.11,94731.0
2017-05-02 12:30:00,43.87,43.87,43.79,43.82,127203.0,33.11,33.11,33.0497,33.0723,127203.0
2017-05-02 13:00:00,43.81,43.91,43.8,43.89,118430.0,33.0647,33.1402,33.0572,33.1251,118430.0
2017-05-02 13:30:00,43.88,43.89,43.79,43.86,100834.0,33.1176,33.1251,33.0497,33.1025,100834.0
2017-05-02 14:00:00,43.85,43.91,43.85,43.86,120042.0,33.0949,33.1402,33.0949,33.1025,120042.0
2017-05-02 14:30:00,43.85,43.85,43.79,43.81,103621.0,33.0949,33.0949,33.0497,33.0647,103621.0
2017-05-02 15:00:00,43.82,43.88,43.78,43.86,151495.0,33.0723,33.1176,33.0421,33.1025,151495.0
2017-05-02 15:30:00,43.85,43.88,43.84,43.88,541255.0,33.0949,33.1176,33.0874,33.1176,541255.0
2017-05-03 09:30:00,43.82,43.9,43.69,43.79,74214.0,33.0723,33.1327,32.9742,33.0497,74214.0
2017-05-03 10:00:00,43.79,43.8,43.63,43.69,105894.0,33.0497,33.0572,32.9289,32.9742,105894.0
2017-05-03 10:30:00,43.69,43.72,43.53,43.64,208184.0,32.9742,32.9968,32.8534,32.9364,208184.0
2017-05-03 11:00:00,43.64,43.72,43.64,43.67,58404.0,32.9364,32.9968,32.9364,32.9591,58404.0
2017-05-03 11:30:00,43.68,43.77,43.65,43.73,63974.0,32.9666,33.0346,32.944,33.0044,63974.0
2017-05-03 12:00:00,43.73,43.74,43.69,43.72,57349.0,33.0044,33.0119,32.9742,32.9968,57349.0
2017-05-03 12:30:00,43.72,43.73,43.66,43.69,46510.0,32.9968,33.0044,32.9515,32.9742,46510.0
2017-05-03 13:00:00,43.69,43.71,43.6,43.61,77140.0,32.9742,32.9893,32.9063,32.9138,77140.0
2017-05-03 13:30:00,43.61,43.71,43.6,43.7,91081.0,32.9138,32.9893,32.9063,32.9817,91081.0
2017-05-03 14:00:00,43.69,43.76,43.58,43.61,121197.0,32.9742,33.027,32.8912,32.9138,121197.0
2017-05-03 14:30:00,43.61,43.68,43.56,43.68,91161.0,32.9138,32.9666,32.8761,32.9666,91161.0
2017-05-03 15:00:00,43.67,43.73,43.58,43.61,139726.0,32.9591,33.0044,32.8912,32.9138,139726.0
2017-05-03 15:30:00,43.61,43.7,43.6,43.67,612013.0,32.9138,32.9817,32.9063,32.9591,612013.0
2017-05-04 09:30:00,43.59,43.82,43.5,43.72,107807.0,32.8987,33.0723,32.8308,32.9968,107807.0
2017-05-04 10:00:00,43.72,43.75,43.5,43.53,147136.0,32.9968,33.0195,32.8308,32.8534,147136.0
2017-05-04 10:30:00,43.52,43.63,43.51,43.54,87703.0,32.8459,32.9289,32.8383,32.861,87703.0
2017-05-04 11:00:00,43.53,43.56,43.49,43.55,66982.0,32.8534,32.8761,32.8232,32.8685,66982.0
2017-05-04 11:30:00,43.54,43.56,43.5,43.52,114545.0,32.861,32.8761,32.8308,32.8459,114545.0
2017-05-04 12:00:00,43.5,43.53,43.45,43.48,79685.0,32.8308,32.8534,32.793,32.8157,79685.0
2017-05-04 12:30:00,43.48,43.5,43.29,43.3,109718.0,32.8157,32.8308,32.6723,32.6798,109718.0
2017-05-04 13:00:00,43.31,43.33,43.27,43.32,77510.0,32.6874,32.7025,32.6572,32.6949,77510.0
2017-05-04 13:30:00,43.31,43.37,43.26,43.32,90124.0,32.6874,32.7327,32.6496,32.6949,90124.0
2017-05-04 14:00:00,43.33,43.42,43.32,43.41,90697.0,32.7025,32.7704,32.6949,32.7629,90697.0
2017-05-04 14:30:00,43.42,43.5,43.4,43.43,79520.0,32.7704,32.8308,32.7553,32.778,79520.0
2017-05-04 15:00:00,43.43,43.49,43.39,43.47,86521.0,32.778,32.8232,32.7478,32.8081,86521.0
2017-05-04 15:30:00,43.46,43.53,43.43,43.48,396318.0,32.8006,32.8534,32.778,32.8157,396318.0
2017-05-05 09:30:00,43.63,43.82,43.63,43.75,86457.0,32.9289,33.0723,32.9289,33.0195,86457.0
2017-05-05 10:00:00,43.77,43.88,43.75,43.88,109745.0,33.0346,33.1176,33.0195,33.1176,109745.0
2017-05-05 10:30:00,43.88,43.9,43.81,43.83,83606.0,33.1176,33.1327,33.0647,33.0798,83606.0
2017-05-05 11:00:00,43.83,43.84,43.71,43.74,80963.0,33.0798,33.0874,32.9893,33.0119,80963.0
2017-05-05 11:30:00,43.74,43.76,43.69,43.71,83552.0,33.0119,33.027,32.9742,32.9893,83552.0
2017-05-05 12:00:00,43.71,43.76,43.7,43.76,57631.0,32.9893,33.027,32.9817,33.027,57631.0
2017-05-05 12:30:00,43.76,43.83,43.73,43.77,96109.0,33.027,33.0798,33.0044,33.0346,96109.0
2017-05-05 13:00:00,43.76,43.82,43.76,43.81,61353.0,33.027,33.0723,33.027,33.0647,61353.0
2017-05-05 13:30:00,43.82,43.82,43.71,43.76,67378.0,33.0723,33.0723,32.9893,33.027,67378.0
2017-05-05 14:00:00,43.76,43.79,43.74,43.76,80857.0,33.027,33.0497,33.0119,33.027,80857.0
2017-05-05 14:30:00,43.76,43.82,43.73,43.73,78032.0,33.027,33.0723,33.0044,33.0044,78032.0
2017-05-05 15:00:00,43.73,43.83,43.71,43.82,81747.0,33.0044,33.0798,32.9893,33.0723,81747.0
2017-05-05 15:30:00,43.82,43.87,43.81,43.82,278924.0,33.0723,33.11,33.0647,33.0723,278924.0
2017-05-08 09:30:00,43.9,43.9,43.7,43.78,76494.0,33.1327,33.1327,32.9817,33.0421,76494.0
2017-05-08 10:00:00,43.78,43.78,43.56,43.58,85186.0,33.0421,33.0421,32.8761,32.8912,85186.0
2017-05-08 10:30:00,43.59,43.61,43.46,43.53,89533.0,32.8987,32.9138,32.8006,32.8534,89533.0
2017-05-08 11:00:00,43.54,43.59,43.52,43.57,63018.0,32.861,32.8987,32.8459,32.8836,63018.0
2017-05-08 11:30:00,43.57,43.72,43.56,43.7,80059.0,32.8836,32.9968,32.8761,32.9817,80059.0
2017-05-08 12:00:00,43.69,43.72,43.65,43.71,73864.0,32.9742,32.9968,32.944,32.9893,73864.0
2017-05-08 12:30:00,43.7,43.74,43.64,43.69,134795.0,32.9817,33.0119,32.9364,32.9742,134795.0
2017-05-08 13:00:00,43.69,43.69,43.64,43.67,103863.0,32.9742,32.9742,32.9364,32.9591,103863.0
2017-05-08 13:30:00,43.66,43.67,43.52,43.53,127734.0,32.9515,32.9591,32.8459,32.8534,127734.0
2017-05-08 14:00:00,43.54,43.58,43.5,43.53,84896.0,32.861,32.8912,32.8308,32.8534,84896.0
2017-05-08 14:30:00,43.53,43.58,43.5,43.56,89592.0,32.8534,32.8912,32.8308,32.8761,89592.0
2017-05-08 15:00:00,43.57,43.59,43.51,43.53,347318.0,32.8836,32.8987,32.8383,32.8534,347318.0
2017-05-08 15:30:00,43.53,43.67,43.52,43.61,464508.0,32.8534,32.9591,32.8459,32.9138,464508.0
2017-05-09 09:30:00,43.57,43.61,43.3,43.38,141456.0,32.8836,32.9138,32.6798,32.7402,141456.0
2017-05-09 10:00:00,43.38,43.47,43.26,43.46,185138.0,32.7402,32.8081,32.6496,32.8006,185138.0
2017-05-09 10:30:00,43.45,43.51,43.36,43.48,152293.0,32.793,32.8383,32.7251,32.8157,152293.0
2017-05-09 11:00:00,43.48,43.5,43.42,43.43,68786.0,32.8157,32.8308,32.7704,32.778,68786.0
2017-05-09 11:30:00,43.43,43.45,43.4,43.44,40337.0,32.778,32.793,32.7553,32.7855,40337.0
2017-05-09 12:00:00,43.44,43.45,43.33,43.33,44898.0,32.7855,32.793,32.7025,32.7025,44898.0
2017-05-09 12:30:00,43.33,43.33,43.24,43.26,76080.0,32.7025,32.7025,32.6346,32.6496,76080.0
2017-05-09 13:00:00,43.26,43.26,43.12,43.12,108899.0,32.6496,32.6496,32.544,32.544,108899.0
2017-05-09 13:30:00,43.13,43.21,43.09,43.19,79851.0,32.5515,32.6119,32.5213,32.5968,79851.0
2017-05-09 14:00:00,43.19,43.2,43.12,43.14,87783.0,32.5968,32.6044,32.544,32.5591,87783.0
2017-05-09 14:30:00,43.14,43.15,43.06,43.1,89025.0,32.5591,32.5666,32.4987,32.5289,89025.0
2017-05-09 15:00:00,43.11,43.12,43.06,43.09,113421.0,32.5364,32.544,32.4987,32.5213,113421.0
2017-05-09 15:30:00,43.09,43.09,42.93,42.96,612569.0,32.5213,32.5213,32.4006,32.4232,612569.0
2017-05-10 09:30:00,43.0,43.0,42.8,42.96,220009.0,32.4534,32.4534,32.3025,32.4232,220009.0
2017-05-10 10:00:00,42.95,43.01,42.89,42.9,125795.0,32.4157,32.461,32.3704,32.3779,125795.0
2017-05-10 10:30:00,42.9,42.96,42.81,42.82,80254.0,32.3779,32.4232,32.31,32.3176,80254.0
2017-05-10 11:00:00,42.82,42.97,42.81,42.93,97631.0,32.3176,32.4308,32.31,32.4006,97631.0
2017-05-10 11:30:00,42.93,43.07,42.91,43.07,111511.0,32.4006,32.5062,32.3855,32.5062,111511.0
2017-05-10 12:00:00,43.06,43.06,42.92,42.95,97948.0,32.4987,32.4987,32.393,32.4157,97948.0
2017-05-10 12:30:00,42.95,42.99,42.93,42.95,79537.0,32.4157,32.4459,32.4006,32.4157,79537.0
2017-05-10 13:00:00,42.95,42.96,42.87,42.89,113501.0,32.4157,32.4232,32.3553,32.3704,113501.0
2017-05-10 13:30:00,42.89,42.9,42.69,42.7,264937.0,32.3704,32.3779,32.2194,32.227,264937.0
2017-05-10 14:00:00,42.7,42.75,42.46,42.48,772059.0,32.227,32.2647,32.0459,32.061,772059.0
2017-05-10 14:30:00,42.48,42.68,42.47,42.65,165290.0,32.061,32.2119,32.0534,32.1893,165290.0
2017-05-10 15:00:00,42.65,42.73,42.63,42.69,772739.0,32.1893,32.2496,32.1742,32.2194,772739.0
2017-05-10 15:30:00,42.7,42.73,42.66,42.7,701014.0,32.227,32.2496,32.1968,32.227,701014.0
2017-05-11 09:30:00,42.61,42.77,42.54,42.66,524209.0,32.1591,32.2798,32.1062,32.1968,524209.0
2017-05-11 10:00:00,42.66,42.7,42.59,42.66,454782.0,32.1968,32.227,32.144,32.1968,454782.0
2017-05-11 10:30:00,42.66,42.72,42.64,42.72,337328.0,32.1968,32.2421,32.1817,32.2421,337328.0
2017-05-11 11:00:00,42.72,42.77,42.6,42.6,176121.0,32.2421,32.2798,32.1515,32.1515,176121.0
2017-05-11 11:30:00,42.6,42.62,42.49,42.49,139666.0,32.1515,32.1666,32.0685,32.0685,139666.0
2017-05-11 12:00:00,42.5,42.68,42.49,42.64,168509.0,32.0761,32.2119,32.0685,32.1817,168509.0
2017-05-11 12:30:00,42.64,42.73,42.63,42.71,156186.0,32.1817,32.2496,32.1742,32.2345,156186.0
2017-05-11 13:00:00,42.72,42.72,42.62,42.62,190797.0,32.2421,32.2421,32.1666,32.1666,190797.0
2017-05-11 13:30:00,42.62,42.63,42.52,42.54,160648.0,32.1666,32.1742,32.0911,32.1062,160648.0
2017-05-11 14:00:00,42.53,42.63,42.51,42.62,255854.0,32.0987,32.1742,32.0836,32.1666,255854.0
2017-05-11 14:30:00,42.62,42.63,42.53,42.6,192223.0,32.1666,32.1742,32.0987,32.1515,192223.0
2017-05-11 15:00:00,42.61,42.73,42.6,42.66,306347.0,32.1591,32.2496,32.1515,32.1968,306347.0
2017-05-11 15:30:00,42.67,42.8,42.66,42.77,725484.0,32.2044,32.3025,32.1968,32.2798,725484.0
2017-05-12 09:30:00,42.96,43.13,42.84,42.84,243323.0,32.4232,32.5515,32.3327,32.3327,243323.0
2017-05-12 10:00:00,42.83,42.89,42.74,42.78,131591.0,32.3251,32.3704,32.2572,32.2874,131591.0
2017-05-12 10:30:00,42.77,42.91,42.77,42.89,210823.0,32.2798,32.3855,32.2798,32.3704,210823.0
2017-05-12 11:00:00,42.88,42.88,42.8,42.82,138221.0,32.3628,32.3628,32.3025,32.3176,138221.0
2017-05-12 11:30:00,42.82,42.89,42.81,42.83,145702.0,32.3176,32.3704,32.31,32.3251,145702.0
2017-05-12 12:00:00,42.83,42.84,42.76,42.8,70040.0,32.3251,32.3327,32.2723,32.3025,70040.0
2017-05-12 12:30:00,42.8,42.82,42.71,42.72,75675.0,32.3025,32.3176,32.2345,32.2421,75675.0
2017-05-12 13:00:00,42.72,42.73,42.64,42.69,113865.0,32.2421,32.2496,32.1817,32.2194,113865.0
2017-05-12 13:30:00,42.68,42.71,42.65,42.68,114367.0,32.2119,32.2345,32.1893,32.2119,114367.0
2017-05-12 14:00:00,42.68,42.81,42.65,42.7,157043.0,32.2119,32.31,32.1893,32.227,157043.0
2017-05-12 14:30:00,42.71,42.79,42.69,42.7,146771.0,32.2345,32.2949,32.2194,32.227,146771.0
2017-05-12 15:00:00,42.7,42.76,42.69,42.72,171960.0,32.227,32.2723,32.2194,32.2421,171960.0
2017-05-12 15:30:00,42.72,42.79,42.7,42.76,450208.0,32.2421,32.2949,32.227,32.2723,450208.0
2017-05-15 09:30:00,42.84,43.14,42.76,43.09,166758.0,32.3327,32.5591,32.2723,32.5213,166758.0
2017-05-15 10:00:00,43.09,43.12,42.84,42.93,243482.0,32.5213,32.544,32.3327,32.4006,243482.0
2017-05-15 10:30:00,42.92,42.99,42.89,42.96,178703.0,32.393,32.4459,32.3704,32.4232,178703.0
2017-05-15 11:00:00,42.96,43.04,42.92,42.99,294473.0,32.4232,32.4836,32.393,32.4459,294473.0
2017-05-15 11:30:00,42.99,43.11,42.96,43.1,647712.0,32.4459,32.5364,32.4232,32.5289,647712.0
2017-05-15 12:00:00,43.1,43.13,43.02,43.03,147012.0,32.5289,32.5515,32.4685,32.4761,147012.0
2017-05-15 12:30:00,43.04,43.06,42.93,42.93,111388.0,32.4836,32.4987,32.4006,32.4006,111388.0
2017-05-15 13:00:00,42.94,43.0,42.91,43.0,121601.0,32.4081,32.4534,32.3855,32.4534,121601.0
2017-05-15 13:30:00,43.0,43.08,42.98,43.05,166676.0,32.4534,32.5138,32.4383,32.4912,166676.0
2017-05-15 14:00:00,43.05,43.1,43.03,43.05,159738.0,32.4912,32.5289,32.4761,32.4912,159738.0
2017-05-15 14:30:00,43.06,43.06,43.01,43.04,110452.0,32.4987,32.4987,32.461,32.4836,110452.0
2017-05-15 15:00:00,43.03,43.05,42.99,43.03,204777.0,32.4761,32.4912,32.4459,32.4761,204777.0
2017-05-15 15:30:00,43.03,43.13,43.02,43.04,1056870.0,32.4761,32.5515,32.4685,32.4836,1056870.0
2017-05-16 09:30:00,43.11,43.28,43.0,43.02,310735.0,32.5364,32.6647,32.4534,32.4685,310735.0
2017-05-16 10:00:00,43.03,43.1,42.93,43.06,218737.0,32.4761,32.5289,32.4006,32.4987,218737.0
2017-05-16 10:30:00,43.06,43.17,43.05,43.13,375482.0,32.4987,32.5817,32.4912,32.5515,375482.0
2017-05-16 11:00:00,43.13,43.2,43.09,43.2,159249.0,32.5515,32.6044,32.5213,32.6044,159249.0
2017-05-16 11:30:00,43.2,43.26,43.17,43.26,246994.0,32.6044,32.6496,32.5817,32.6496,246994.0
2017-05-16 12:00:00,43.26,43.27,43.16,43.16,112097.0,32.6496,32.6572,32.5742,32.5742,112097.0
2017-05-16 12:30:00,43.16,43.17,43.09,43.14,94926.0,32.5742,32.5817,32.5213,32.5591,94926.0
2017-05-16 13:00:00,43.15,43.15,43.1,43.11,72482.0,32.5666,32.5666,32.5289,32.5364,72482.0
2017-05-16 13:30:00,43.11,43.16,43.09,43.13,108603.0,32.5364,32.5742,32.5213,32.5515,108603.0
2017-05-16 14:00:00,43.13,43.17,43.12,43.13,154904.0,32.5515,32.5817,32.544,32.5515,154904.0
2017-05-16 14:30:00,43.13,43.15,43.11,43.12,140416.0,32.5515,32.5666,32.5364,32.544,140416.0
2017-05-16 15:00:00,43.13,43.2,43.11,43.19,276312.0,32.5515,32.6044,32.5364,32.5968,276312.0
2017-05-16 15:30:00,43.19,43.25,43.07,43.09,930547.0,32.5968,32.6421,32.5062,32.5213,930547.0
2017-05-17 09:30:00,43.23,43.32,43.15,43.16,210136.0,32.627,32.6949,32.5666,32.5742,210136.0
2017-05-17 10:00:00,43.16,43.34,43.07,43.31,227888.0,32.5742,32.71,32.5062,32.6874,227888.0
2017-05-17 10:30:00,43.31,43.7,43.3,43.69,343453.0,32.6874,32.9817,32.6798,32.9742,343453.0
2017-05-17 11:00:00,43.68,43.77,43.64,43.65,208192.0,32.9666,33.0346,32.9364,32.944,208192.0
2017-05-17 11:30:00,43.65,43.71,43.62,43.64,112342.0,32.944,32.9893,32.9213,32.9364,112342.0
2017-05-17 12:00:00,43.64,43.65,43.6,43.64,105888.0,32.9364,32.944,32.9063,32.9364,105888.0
2017-05-17 12:30:00,43.64,43.66,43.47,43.48,141846.0,32.9364,32.9515,32.8081,32.8157,141846.0
2017-05-17 13:00:00,43.48,43.57,43.45,43.57,119831.0,32.8157,32.8836,32.793,32.8836,119831.0
2017-05-17 13:30:00,43.57,43.62,43.52,43.59,168671.0,32.8836,32.9213,32.8459,32.8987,168671.0
2017-05-17 14:00:00,43.58,43.86,43.56,43.8,350290.0,32.8912,33.1025,32.8761,33.0572,350290.0
2017-05-17 14:30:00,43.8,43.9,43.8,43.83,249665.0,33.0572,33.1327,33.0572,33.0798,249665.0
2017-05-17 15:00:00,43.83,43.84,43.68,43.71,311138.0,33.0798,33.0874,32.9666,32.9893,311138.0
2017-05-17 15:30:00,43.71,43.85,43.58,43.64,1226423.0,32.9893,33.0949,32.8912,32.9364,1226423.0
2017-05-18 09:30:00,43.75,44.16,43.45,43.62,330384.0,33.0195,33.3289,32.793,32.9213,330384.0
2017-05-18 10:00:00,43.62,43.67,43.42,43.63,341904.0,32.9213,32.9591,32.7704,32.9289,341904.0
2017-05-18 10:30:00,43.64,43.7,43.55,43.6,209076.0,32.9364,32.9817,32.8685,32.9063,209076.0
2017-05-18 11:00:00,43.6,43.6,43.41,43.47,391045.0,32.9063,32.9063,32.7629,32.8081,391045.0
2017-05-18 11:30:00,43.47,43.59,43.44,43.55,195598.0,32.8081,32.8987,32.7855,32.8685,195598.0
2017-05-18 12:00:00,43.56,43.6,43.54,43.57,111473.0,32.8761,32.9063,32.861,32.8836,111473.0
2017-05-18 12:30:00,43.57,43.6,43.55,43.58,69095.0,32.8836,32.9063,32.8685,32.8912,69095.0
2017-05-18 13:00:00,43.58,43.6,43.54,43.56,62316.0,32.8912,32.9063,32.861,32.8761,62316.0
2017-05-18 13:30:00,43.56,43.68,43.54,43.66,102470.0,32.8761,32.9666,32.861,32.9515,102470.0
2017-05-18 14:00:00,43.67,43.79,43.67,43.73,137136.0,32.9591,33.0497,32.9591,33.0044,137136.0
2017-05-18 14:30:00,43.74,43.9,43.73,43.81,187832.0,33.0119,33.1327,33.0044,33.0647,187832.0
2017-05-18 15:00:00,43.82,43.89,43.75,43.79,189555.0,33.0723,33.1251,33.0195,33.0497,189555.0
2017-05-18 15:30:00,43.79,43.85,43.74,43.79,614624.0,33.0497,33.0949,33.0119,33.0497,614624.0
2017-05-19 09:30:00,43.78,43.82,43.43,43.68,338525.0,33.0421,33.0723,32.778,32.9666,338525.0
2017-05-19 10:00:00,43.69,43.86,43.66,43.84,209286.0,32.9742,33.1025,32.9515,33.0874,209286.0
2017-05-19 10:30:00,43.85,44.06,43.84,44.06,241695.0,33.0949,33.2534,33.0874,33.2534,241695.0
2017-05-19 11:00:00,44.05,44.05,43.88,43.88,160719.0,33.2459,33.2459,33.1176,33.1176,160719.0
2017-05-19 11:30:00,43.87,44.03,43.87,44.02,119532.0,33.11,33.2308,33.11,33.2232,119532.0
2017-05-19 12:00:00,44.02,44.07,43.98,44.0,101546.0,33.2232,33.261,33.1931,33.2081,101546.0
2017-05-19 12:30:00,44.0,44.01,43.95,43.99,70128.0,33.2081,33.2157,33.1704,33.2006,70128.0
2017-05-19 13:00:00,44.0,44.0,43.9,43.94,151719.0,33.2081,33.2081,33.1327,33.1629,151719.0
2017-05-19 13:30:00,43.95,43.95,43.88,43.89,86300.0,33.1704,33.1704,33.1176,33.1251,86300.0
2017-05-19 14:00:00,43.89,44.0,43.88,44.0,108366.0,33.1251,33.2081,33.1176,33.2081,108366.0
2017-05-19 14:30:00,44.0,44.05,43.99,44.0,112986.0,33.2081,33.2459,33.2006,33.2081,112986.0
2017-05-19 15:00:00,44.0,44.02,43.94,44.01,190983.0,33.2081,33.2232,33.1629,33.2157,190983.0
2017-05-19 15:30:00,44.01,44.03,43.93,44.02,451974.0,33.2157,33.2308,33.1553,33.2232,451974.0
2017-05-22 09:30:00,43.8,44.11,43.42,44.03,346581.0,33.0572,33.2912,32.7704,33.2308,346581.0
2017-05-22 10:00:00,44.03,44.09,43.92,43.94,216315.0,33.2308,33.2761,33.1478,33.1629,216315.0
2017-05-22 10:30:00,43.94,44.07,43.91,44.0,189226.0,33.1629,33.261,33.1402,33.2081,189226.0
2017-05-22 11:00:00,44.0,44.05,43.98,44.01,131644.0,33.2081,33.2459,33.1931,33.2157,131644.0
2017-05-22 11:30:00,44.0,44.08,43.96,44.07,161744.0,33.2081,33.2685,33.178,33.261,161744.0
2017-05-22 12:00:00,44.07,44.11,44.01,44.09,89447.0,33.261,33.2912,33.2157,33.2761,89447.0
2017-05-22 12:30:00,44.09,44.31,44.09,44.27,118940.0,33.2761,33.4421,33.2761,33.4119,118940.0
2017-05-22 13:00:00,44.27,44.28,44.2,44.26,96749.0,33.4119,33.4195,33.3591,33.4044,96749.0
2017-05-22 13:30:00,44.26,44.33,44.23,44.3,113241.0,33.4044,33.4572,33.3817,33.4346,113241.0
2017-05-22 14:00:00,44.3,44.3,44.19,44.21,113509.0,33.4346,33.4346,33.3515,33.3666,113509.0
2017-05-22 14:30:00,44.21,44.23,44.14,44.18,121038.0,33.3666,33.3817,33.3138,33.344,121038.0
2017-05-22 15:00:00,44.17,44.21,44.13,44.18,199465.0,33.3365,33.3666,33.3063,33.344,199465.0
2017-05-22 15:30:00,44.19,44.34,44.19,44.24,705013.0,33.3515,33.4648,33.3515,33.3893,705013.0
2017-05-23 09:30:00,44.2,44.35,44.09,44.25,256831.0,33.3591,33.4723,33.2761,33.3968,256831.0
2017-05-23 10:00:00,44.26,44.34,44.22,44.27,161439.0,33.4044,33.4648,33.3742,33.4119,161439.0
2017-05-23 10:30:00,44.27,44.34,44.23,44.32,173625.0,33.4119,33.4648,33.3817,33.4497,173625.0
2017-05-23 11:00:00,44.31,44.42,44.29,44.34,433657.0,33.4421,33.5251,33.427,33.4648,433657.0
2017-05-23 11:30:00,44.35,44.37,44.2,44.24,233550.0,33.4723,33.4874,33.3591,33.3893,233550.0
2017-05-23 12:00:00,44.25,44.31,44.24,44.27,101975.0,33.3968,33.4421,33.3893,33.4119,101975.0
2017-05-23 12:30:00,44.26,44.3,44.22,44.3,155981.0,33.4044,33.4346,33.3742,33.4346,155981.0
2017-05-23 13:00:00,44.29,44.31,44.19,44.21,118565.0,33.427,33.4421,33.3515,33.3666,118565.0
2017-05-23 13:30:00,44.21,44.25,44.13,44.15,129803.0,33.3666,33.3968,33.3063,33.3214,129803.0
2017-05-23 14:00:00,44.14,44.18,44.0,44.05,146527.0,33.3138,33.344,33.2081,33.2459,146527.0
2017-05-23 14:30:00,44.05,44.06,43.9,43.97,184428.0,33.2459,33.2534,33.1327,33.1855,184428.0
2017-05-23 15:00:00,43.98,44.09,43.95,44.05,236808.0,33.1931,33.2761,33.1704,33.2459,236808.0
2017-05-23 15:30:00,44.05,44.12,43.99,44.1,823159.0,33.2459,33.2987,33.2006,33.2836,823159.0
2017-05-24 09:30:00,44.23,44.58,44.23,44.47,217171.0,33.3817,33.6459,33.3817,33.5629,217171.0
2017-05-24 10:00:00,44.47,44.53,44.39,44.48,138272.0,33.5629,33.6082,33.5025,33.5704,138272.0
2017-05-24 10:30:00,44.48,44.5,44.36,44.37,158649.0,33.5704,33.5855,33.4798,33.4874,158649.0
2017-05-24 11:00:00,44.37,44.4,44.3,44.3,67391.0,33.4874,33.51,33.4346,33.4346,67391.0
2017-05-24 11:30:00,44.3,44.36,44.26,44.28,71292.0,33.4346,33.4798,33.4044,33.4195,71292.0
2017-05-24 12:00:00,44.27,44.3,44.17,44.3,108924.0,33.4119,33.4346,33.3365,33.4346,108924.0
2017-05-24 12:30:00,44.3,44.36,44.29,44.33,50027.0,33.4346,33.4798,33.427,33.4572,50027.0
2017-05-24 13:00:00,44.33,44.33,44.23,44.23,64465.0,33.4572,33.4572,33.3817,33.3817,64465.0
2017-05-24 13:30:00,44.23,44.24,44.19,44.22,75506.0,33.3817,33.3893,33.3515,33.3742,75506.0
2017-05-24 14:00:00,44.22,44.48,44.2,44.41,113564.0,33.3742,33.5704,33.3591,33.5176,113564.0
2017-05-24 14:30:00,44.41,44.5,44.37,44.45,142344.0,33.5176,33.5855,33.4874,33.5478,142344.0
2017-05-24 15:00:00,44.45,44.47,44.36,44.38,136964.0,33.5478,33.5629,33.4798,33.4949,136964.0
2017-05-24 15:30:00,44.38,44.43,44.37,44.42,362781.0,33.4949,33.5327,33.4874,33.5251,362781.0
2017-05-25 09:30:00,44.43,44.46,44.33,44.4,103555.0,33.5327,33.5553,33.4572,33.51,103555.0
2017-05-25 10:00:00,44.39,44.49,44.34,44.41,116048.0,33.5025,33.578,33.4648,33.5176,116048.0
2017-05-25 10:30:00,44.42,44.53,44.34,44.53,124701.0,33.5251,33.6082,33.4648,33.6082,124701.0
2017-05-25 11:00:00,44.53,44.6,44.49,44.6,126699.0,33.6082,33.661,33.578,33.661,126699.0
2017-05-25 11:30:00,44.61,44.61,44.5,44.51,102672.0,33.6685,33.6685,33.5855,33.5931,102672.0
2017-05-25 12:00:00,44.5,44.62,44.47,44.59,95309.0,33.5855,33.6761,33.5629,33.6534,95309.0
2017-05-25 12:30:00,44.6,44.7,44.59,44.65,74151.0,33.661,33.7365,33.6534,33.6987,74151.0
2017-05-25 13:00:00,44.65,44.65,44.55,44.61,81574.0,33.6987,33.6987,33.6232,33.6685,81574.0
2017-05-25 13:30:00,44.6,44.68,44.54,44.64,103157.0,33.661,33.7214,33.6157,33.6912,103157.0
2017-05-25 14:00:00,44.65,44.68,44.59,44.62,78946.0,33.6987,33.7214,33.6534,33.6761,78946.0
2017-05-25 14:30:00,44.62,44.68,44.57,44.6,116555.0,33.6761,33.7214,33.6383,33.661,116555.0
2017-05-25 15:00:00,44.59,44.63,44.56,44.63,119268.0,33.6534,33.6836,33.6308,33.6836,119268.0
2017-05-25 15:30:00,44.63,44.64,44.53,44.55,796622.0,33.6836,33.6912,33.6082,33.6232,796622.0
2017-05-26 09:30:00,44.53,44.57,44.22,44.27,141960.0,33.6082,33.6383,33.3742,33.4119,141960.0
2017-05-26 10:00:00,44.26,44.44,44.23,44.31,133953.0,33.4044,33.5402,33.3817,33.4421,133953.0
2017-05-26 10:30:00,44.32,44.32,44.26,44.28,130841.0,33.4497,33.4497,33.4044,33.4195,130841.0
2017-05-26 11:00:00,44.28,44.32,44.15,44.15,144783.0,33.4195,33.4497,33.3214,33.3214,144783.0
2017-05-26 11:30:00,44.15,44.21,44.13,44.15,162316.0,33.3214,33.3666,33.3063,33.3214,162316.0
2017-05-26 12:00:00,44.16,44.18,44.1,44.13,115833.0,33.3289,33.344,33.2836,33.3063,115833.0
2017-05-26 12:30:00,44.14,44.15,44.11,44.13,76532.0,33.3138,33.3214,33.2912,33.3063,76532.0
2017-05-26 13:00:00,44.13,44.16,44.08,44.15,97632.0,33.3063,33.3289,33.2685,33.3214,97632.0
2017-05-26 13:30:00,44.15,44.49,44.09,44.38,337669.0,33.3214,33.578,33.2761,33.4949,337669.0
2017-05-26 14:00:00,44.38,44.51,44.35,44.43,198582.0,33.4949,33.5931,33.4723,33.5327,198582.0
2017-05-26 14:30:00,44.44,44.51,44.37,44.44,113391.0,33.5402,33.5931,33.4874,33.5402,113391.0
2017-05-26 15:00:00,44.44,44.45,44.36,44.36,126713.0,33.5402,33.5478,33.4798,33.4798,126713.0
2017-05-26 15:30:00,44.37,44.47,44.36,44.41,472452.0,33.4874,33.5629,33.4798,33.5176,472452.0
2017-05-30 09:30:00,44.37,44.52,44.31,44.45,130360.0,33.4874,33.6006,33.4421,33.5478,130360.0
2017-05-30 10:00:00,44.46,44.54,44.43,44.49,108125.0,33.5553,33.6157,33.5327,33.578,108125.0
2017-05-30 10:30:00,44.49,44.58,44.45,44.46,105373.0,33.578,33.6459,33.5478,33.5553,105373.0
2017-05-30 11:00:00,44.47,44.55,44.44,44.53,96506.0,33.5629,33.6232,33.5402,33.6082,96506.0
2017-05-30 11:30:00,44.52,44.61,44.5,44.61,70072.0,33.6006,33.6685,33.5855,33.6685,70072.0
2017-05-30 12:00:00,44.61,44.67,44.59,44.66,61094.0,33.6685,33.7138,33.6534,33.7063,61094.0
2017-05-30 12:30:00,44.66,44.67,44.58,44.58,61170.0,33.7063,33.7138,33.6459,33.6459,61170.0
2017-05-30 13:00:00,44.59,44.67,44.58,44.65,51152.0,33.6534,33.7138,33.6459,33.6987,51152.0
2017-05-30 13:30:00,44.66,44.67,44.58,44.62,51150.0,33.7063,33.7138,33.6459,33.6761,51150.0
2017-05-30 14:00:00,44.62,44.66,44.61,44.63,66950.0,33.6761,33.7063,33.6685,33.6836,66950.0
2017-05-30 14:30:00,44.63,44.64,44.55,44.55,80218.0,33.6836,33.6912,33.6232,33.6232,80218.0
2017-05-30 15:00:00,44.55,44.56,44.45,44.49,114951.0,33.6232,33.6308,33.5478,33.578,114951.0
2017-05-30 15:30:00,44.49,44.67,44.48,44.58,541101.0,33.578,33.7138,33.5704,33.6459,541101.0
2017-05-31 09:30:00,44.57,44.82,44.5,44.78,175377.0,33.6383,33.827,33.5855,33.7968,175377.0
2017-05-31 10:00:00,44.79,44.89,44.79,44.84,143003.0,33.8044,33.8799,33.8044,33.8421,143003.0
2017-05-31 10:30:00,44.85,45.06,44.85,45.02,219007.0,33.8497,34.0082,33.8497,33.978,219007.0
2017-05-31 11:00:00,45.03,45.03,44.84,44.84,105064.0,33.9855,33.9855,33.8421,33.8421,105064.0
2017-05-31 11:30:00,44.84,44.89,44.78,44.83,115694.0,33.8421,33.8799,33.7968,33.8346,115694.0
2017-05-31 12:00:00,44.83,44.95,44.8,44.93,122985.0,33.8346,33.9251,33.8119,33.91,122985.0
2017-05-31 12:30:00,44.93,44.95,44.88,44.9,88384.0,33.91,33.9251,33.8723,33.8874,88384.0
2017-05-31 13:00:00,44.9,44.96,44.9,44.92,70460.0,33.8874,33.9327,33.8874,33.9025,70460.0
2017-05-31 13:30:00,44.92,45.06,44.91,45.06,132520.0,33.9025,34.0082,33.895,34.0082,132520.0
2017-05-31 14:00:00,45.06,45.2,45.05,45.11,210533.0,34.0082,34.1138,34.0006,34.0459,210533.0
2017-05-31 14:30:00,45.11,45.27,45.11,45.23,136171.0,34.0459,34.1667,34.0459,34.1365,136171.0
2017-05-31 15:00:00,45.23,45.24,45.03,45.03,164439.0,34.1365,34.144,33.9855,33.9855,164439.0
2017-05-31 15:30:00,45.03,45.04,44.9,44.92,466176.0,33.9855,33.9931,33.8874,33.9025,466176.0
2017-06-01 09:30:00,44.93,45.26,44.72,45.25,207267.0,33.91,34.1591,33.7516,34.1516,207267.0
2017-06-01 10:00:00,45.25,45.37,45.05,45.05,150156.0,34.1516,34.2421,34.0006,34.0006,150156.0
2017-06-01 10:30:00,45.05,45.2,45.04,45.2,105935.0,34.0006,34.1138,33.9931,34.1138,105935.0
2017-06-01 11:00:00,45.2,45.34,45.19,45.28,153930.0,34.1138,34.2195,34.1063,34.1742,153930.0
2017-06-01 11:30:00,45.28,45.36,45.22,45.33,113542.0,34.1742,34.2346,34.1289,34.2119,113542.0
2017-06-01 12:00:00,45.33,45.34,45.25,45.28,136012.0,34.2119,34.2195,34.1516,34.1742,136012.0
2017-06-01 12:30:00,45.29,45.31,45.22,45.3,181467.0,34.1817,34.1968,34.1289,34.1893,181467.0
2017-06-01 13:00:00,45.3,45.33,45.25,45.28,178534.0,34.1893,34.2119,34.1516,34.1742,178534.0
2017-06-01 13:30:00,45.27,45.33,45.25,45.32,113557.0,34.1667,34.2119,34.1516,34.2044,113557.0
2017-06-01 14:00:00,45.33,45.4,45.29,45.4,84511.0,34.2119,34.2648,34.1817,34.2648,84511.0
2017-06-01 14:30:00,45.39,45.46,45.33,45.46,129658.0,34.2572,34.3101,34.2119,34.3101,129658.0
2017-06-01 15:00:00,45.46,45.57,45.43,45.54,211544.0,34.3101,34.3931,34.2874,34.3704,211544.0
2017-06-01 15:30:00,45.54,45.59,45.48,45.54,523077.0,34.3704,34.4082,34.3251,34.3704,523077.0
2017-06-02 09:30:00,45.75,45.8,45.1,45.2,219670.0,34.5289,34.5667,34.0384,34.1138,219670.0
2017-06-02 10:00:00,45.19,45.32,45.06,45.31,160573.0,34.1063,34.2044,34.0082,34.1968,160573.0
2017-06-02 10:30:00,45.31,45.31,45.18,45.23,110936.0,34.1968,34.1968,34.0987,34.1365,110936.0
2017-06-02 11:00:00,45.22,45.24,45.11,45.22,108262.0,34.1289,34.144,34.0459,34.1289,108262.0
2017-06-02 11:30:00,45.21,45.27,45.16,45.2,111025.0,34.1214,34.1667,34.0836,34.1138,111025.0
2017-06-02 12:00:00,45.2,45.23,45.1,45.21,72684.0,34.1138,34.1365,34.0384,34.1214,72684.0
2017-06-02 12:30:00,45.21,45.22,45.14,45.16,76816.0,34.1214,34.1289,34.0685,34.0836,76816.0
2017-06-02 13:00:00,45.15,45.17,45.09,45.1,63178.0,34.0761,34.0912,34.0308,34.0384,63178.0
2017-06-02 13:30:00,45.09,45.13,45.05,45.1,87387.0,34.0308,34.061,34.0006,34.0384,87387.0
2017-06-02 14:00:00,45.1,45.12,45.01,45.05,96792.0,34.0384,34.0534,33.9704,34.0006,96792.0
2017-06-02 14:30:00,45.05,45.1,45.04,45.09,103721.0,34.0006,34.0384,33.9931,34.0308,103721.0
2017-06-02 15:00:00,45.09,45.13,45.06,45.08,164886.0,34.0308,34.061,34.0082,34.0233,164886.0
2017-06-02 15:30:00,45.09,45.21,45.07,45.16,538158.0,34.0308,34.1214,34.0157,34.0836,538158.0
2017-06-05 09:30:00,45.05,45.12,44.92,45.04,126534.0,34.0006,34.0534,33.9025,33.9931,126534.0
2017-06-05 10:00:00,45.05,45.24,45.03,45.09,95277.0,34.0006,34.144,33.9855,34.0308,95277.0
2017-06-05 10:30:00,45.08,45.15,45.02,45.12,60165.0,34.0233,34.0761,33.978,34.0534,60165.0
2017-06-05 11:00:00,45.12,45.12,44.95,44.98,86200.0,34.0534,34.0534,33.9251,33.9478,86200.0
2017-06-05 11:30:00,44.97,45.09,44.94,45.03,69781.0,33.9402,34.0308,33.9176,33.9855,69781.0
2017-06-05 12:00:00,45.04,45.07,45.01,45.02,55330.0,33.9931,34.0157,33.9704,33.978,55330.0
2017-06-05 12:30:00,45.02,45.04,44.99,45.0,45601.0,33.978,33.9931,33.9553,33.9629,45601.0
2017-06-05 13:00:00,45.0,45.09,45.0,45.07,45087.0,33.9629,34.0308,33.9629,34.0157,45087.0
2017-06-05 13:30:00,45.08,45.13,45.03,45.13,45049.0,34.0233,34.061,33.9855,34.061,45049.0
2017-06-05 14:00:00,45.13,45.17,45.07,45.07,95243.0,34.061,34.0912,34.0157,34.0157,95243.0
2017-06-05 14:30:00,45.07,45.09,45.0,45.05,83575.0,34.0157,34.0308,33.9629,34.0006,83575.0
2017-06-05 15:00:00,45.04,45.09,44.99,45.07,78290.0,33.9931,34.0308,33.9553,34.0157,78290.0
2017-06-05 15:30:00,45.07,45.1,44.97,44.99,219704.0,34.0157,34.0384,33.9402,33.9553,219704.0
2017-06-06 09:30:00,45.07,45.08,44.81,44.82,124744.0,34.0157,34.0233,33.8195,33.827,124744.0
2017-06-06 10:00:00,44.83,44.84,44.67,44.71,156417.0,33.8346,33.8421,33.7138,33.744,156417.0
2017-06-06 10:30:00,44.71,44.77,44.67,44.73,127206.0,33.744,33.7893,33.7138,33.7591,127206.0
2017-06-06 11:00:00,44.73,44.76,44.63,44.68,220039.0,33.7591,33.7817,33.6836,33.7214,220039.0
2017-06-06 11:30:00,44.68,44.76,44.68,44.71,89485.0,33.7214,33.7817,33.7214,33.744,89485.0
2017-06-06 12:00:00,44.71,44.76,44.65,44.76,122706.0,33.744,33.7817,33.6987,33.7817,122706.0
2017-06-06 12:30:00,44.77,44.83,44.75,44.81,123472.0,33.7893,33.8346,33.7742,33.8195,123472.0
2017-06-06 13:00:00,44.82,44.89,44.78,44.8,121651.0,33.827,33.8799,33.7968,33.8119,121651.0
2017-06-06 13:30:00,44.8,44.81,44.75,44.8,59337.0,33.8119,33.8195,33.7742,33.8119,59337.0
2017-06-06 14:00:00,44.8,44.82,44.71,44.72,73169.0,33.8119,33.827,33.744,33.7516,73169.0
2017-06-06 14:30:00,44.73,44.79,44.71,44.75,89060.0,33.7591,33.8044,33.744,33.7742,89060.0
2017-06-06 15:00:00,44.75,44.81,44.69,44.71,136178.0,33.7742,33.8195,33.7289,33.744,136178.0
2017-06-06 15:30:00,44.7,44.74,44.63,44.7,335515.0,33.7365,33.7666,33.6836,33.7365,335515.0
2017-06-07 09:30:00,44.39,44.48,44.23,44.45,163363.0,33.8256,33.8942,33.7037,33.8714,163363.0
2017-06-07 10:00:00,44.45,44.52,44.39,44.47,88930.0,33.8714,33.9247,33.8256,33.8866,88930.0
2017-06-07 10:30:00,44.46,44.51,44.36,44.41,104973.0,33.879,33.9171,33.8028,33.8409,104973.0
2017-06-07 11:00:00,44.42,44.48,44.39,44.42,67599.0,33.8485,33.8942,33.8256,33.8485,67599.0
2017-06-07 11:30:00,44.43,44.62,44.41,44.59,89624.0,33.8561,34.0009,33.8409,33.978,89624.0
2017-06-07 12:00:00,44.58,44.62,44.52,44.61,63750.0,33.9704,34.0009,33.9247,33.9933,63750.0
2017-06-07 12:30:00,44.61,44.68,44.58,44.66,66864.0,33.9933,34.0466,33.9704,34.0314,66864.0
2017-06-07 13:00:00,44.66,44.69,44.65,44.68,71830.0,34.0314,34.0542,34.0238,34.0466,71830.0
2017-06-07 13:30:00,44.68,44.69,44.61,44.65,99520.0,34.0466,34.0542,33.9933,34.0238,99520.0
2017-06-07 14:00:00,44.65,44.69,44.62,44.63,95727.0,34.0238,34.0542,34.0009,34.0085,95727.0
2017-06-07 14:30:00,44.63,44.65,44.6,44.64,121591.0,34.0085,34.0238,33.9857,34.0161,121591.0
2017-06-07 15:00:00,44.63,44.64,44.58,44.63,114405.0,34.0085,34.0161,33.9704,34.0085,114405.0
2017-06-07 15:30:00,44.63,44.65,44.56,44.59,328360.0,34.0085,34.0238,33.9552,33.978,328360.0
2017-06-08 09:30:00,44.45,44.45,44.02,44.12,216904.0,33.8714,33.8714,33.5437,33.6199,216904.0
2017-06-08 10:00:00,44.12,44.13,43.97,43.99,117748.0,33.6199,33.6275,33.5056,33.5208,117748.0
2017-06-08 10:30:00,43.99,44.07,43.87,43.89,116741.0,33.5208,33.5818,33.4294,33.4446,116741.0
2017-06-08 11:00:00,43.9,43.98,43.76,43.81,138097.0,33.4523,33.5132,33.3456,33.3837,138097.0
2017-06-08 11:30:00,43.81,43.87,43.74,43.83,313727.0,33.3837,33.4294,33.3303,33.3989,313727.0
2017-06-08 12:00:00,43.84,43.92,43.81,43.9,154091.0,33.4065,33.4675,33.3837,33.4523,154091.0
2017-06-08 12:30:00,43.89,43.92,43.78,43.83,87651.0,33.4446,33.4675,33.3608,33.3989,87651.0
2017-06-08 13:00:00,43.82,43.83,43.71,43.73,88743.0,33.3913,33.3989,33.3075,33.3227,88743.0
2017-06-08 13:30:00,43.72,43.9,43.67,43.89,104530.0,33.3151,33.4523,33.277,33.4446,104530.0
2017-06-08 14:00:00,43.89,43.9,43.76,43.82,115103.0,33.4446,33.4523,33.3456,33.3913,115103.0
2017-06-08 14:30:00,43.82,43.82,43.71,43.71,108483.0,33.3913,33.3913,33.3075,33.3075,108483.0
2017-06-08 15:00:00,43.71,43.9,43.67,43.88,187559.0,33.3075,33.4523,33.277,33.437,187559.0
2017-06-08 15:30:00,43.88,44.01,43.83,43.99,493570.0,33.437,33.5361,33.3989,33.5208,493570.0
2017-06-09 09:30:00,43.8,44.01,43.75,43.93,80590.0,33.3761,33.5361,33.338,33.4751,80590.0
2017-06-09 10:00:00,43.93,44.02,43.88,43.97,82956.0,33.4751,33.5437,33.437,33.5056,82956.0
2017-06-09 10:30:00,43.97,44.04,43.95,44.02,94824.0,33.5056,33.5589,33.4904,33.5437,94824.0
2017-06-09 11:00:00,44.02,44.15,44.0,44.13,66844.0,33.5437,33.6428,33.5285,33.6275,66844.0
2017-06-09 11:30:00,44.14,44.16,44.04,44.05,70330.0,33.6351,33.6504,33.5589,33.5666,70330.0
2017-06-09 12:00:00,44.05,44.14,44.05,44.1,98833.0,33.5666,33.6351,33.5666,33.6047,98833.0
2017-06-09 12:30:00,44.1,44.11,44.02,44.05,74990.0,33.6047,33.6123,33.5437,33.5666,74990.0
2017-06-09 13:00:00,44.05,44.11,43.97,44.07,110416.0,33.5666,33.6123,33.5056,33.5818,110416.0
2017-06-09 13:30:00,44.08,44.17,44.05,44.17,65758.0,33.5894,33.658,33.5666,33.658,65758.0
2017-06-09 14:00:00,44.16,44.24,44.16,44.21,79222.0,33.6504,33.7113,33.6504,33.6885,79222.0
2017-06-09 14:30:00,44.22,44.45,44.2,44.38,233843.0,33.6961,33.8714,33.6809,33.818,233843.0
2017-06-09 15:00:00,44.38,44.41,44.2,44.26,165924.0,33.818,33.8409,33.6809,33.7266,165924.0
2017-06-09 15:30:00,44.27,44.39,44.19,44.34,351490.0,33.7342,33.8256,33.6732,33.7875,351490.0
2017-06-12 09:30:00,44.38,44.75,44.27,44.67,204129.0,33.818,34.1,33.7342,34.039,204129.0
2017-06-12 10:00:00,44.66,44.66,44.1,44.18,209932.0,34.0314,34.0314,33.6047,33.6656,209932.0
2017-06-12 10:30:00,44.19,44.21,44.0,44.06,113739.0,33.6732,33.6885,33.5285,33.5742,113739.0
2017-06-12 11:00:00,44.06,44.15,44.01,44.05,133048.0,33.5742,33.6428,33.5361,33.5666,133048.0
2017-06-12 11:30:00,44.05,44.39,44.03,44.3,134143.0,33.5666,33.8256,33.5513,33.7571,134143.0
2017-06-12 12:00:00,44.31,44.32,44.18,44.29,82051.0,33.7647,33.7723,33.6656,33.7494,82051.0
2017-06-12 12:30:00,44.29,44.29,44.15,44.19,75850.0,33.7494,33.7494,33.6428,33.6732,75850.0
2017-06-12 13:00:00,44.19,44.24,44.15,44.23,109109.0,33.6732,33.7113,33.6428,33.7037,109109.0
2017-06-12 13:30:00,44.23,44.26,44.16,44.2,87618.0,33.7037,33.7266,33.6504,33.6809,87618.0
2017-06-12 14:00:00,44.2,44.23,44.14,44.15,86487.0,33.6809,33.7037,33.6351,33.6428,86487.0
2017-06-12 14:30:00,44.16,44.22,44.13,44.19,102461.0,33.6504,33.6961,33.6275,33.6732,102461.0
2017-06-12 15:00:00,44.2,44.35,44.19,44.3,102071.0,33.6809,33.7952,33.6732,33.7571,102071.0
2017-06-12 15:30:00,44.3,44.31,44.2,44.27,327893.0,33.7571,33.7647,33.6809,33.7342,327893.0
2017-06-13 09:30:00,44.19,44.2,43.89,43.93,127058.0,33.6732,33.6809,33.4446,33.4751,127058.0
2017-06-13 10:00:00,43.93,44.01,43.79,43.82,184998.0,33.4751,33.5361,33.3684,33.3913,184998.0
2017-06-13 10:30:00,43.83,43.9,43.75,43.86,237098.0,33.3989,33.4523,33.338,33.4218,237098.0
2017-06-13 11:00:00,43.87,43.9,43.75,43.77,160909.0,33.4294,33.4523,33.338,33.3532,160909.0
2017-06-13 11:30:00,43.76,43.87,43.68,43.7,154216.0,33.3456,33.4294,33.2846,33.2999,154216.0
2017-06-13 12:00:00,43.7,43.79,43.66,43.72,113161.0,33.2999,33.3684,33.2694,33.3151,113161.0
2017-06-13 12:30:00,43.73,43.87,43.73,43.85,103760.0,33.3227,33.4294,33.3227,33.4142,103760.0
2017-06-13 13:00:00,43.84,43.9,43.82,43.89,145995.0,33.4065,33.4523,33.3913,33.4446,145995.0
2017-06-13 13:30:00,43.88,43.92,43.79,43.91,128546.0,33.437,33.4675,33.3684,33.4599,128546.0
2017-06-13 14:00:00,43.9,44.03,43.89,43.93,136821.0,33.4523,33.5513,33.4446,33.4751,136821.0
2017-06-13 14:30:00,43.92,44.02,43.9,43.98,140407.0,33.4675,33.5437,33.4523,33.5132,140407.0
2017-06-13 15:00:00,43.97,44.05,43.96,44.0,164331.0,33.5056,33.5666,33.498,33.5285,164331.0
2017-06-13 15:30:00,43.99,44.08,43.98,44.04,480593.0,33.5208,33.5894,33.5132,33.5589,480593.0
2017-06-14 09:30:00,44.39,44.5,44.25,44.26,147265.0,33.8256,33.9095,33.719,33.7266,147265.0
2017-06-14 10:00:00,44.26,44.33,44.22,44.25,68429.0,33.7266,33.7799,33.6961,33.719,68429.0
2017-06-14 10:30:00,44.25,44.31,44.2,44.22,74971.0,33.719,33.7647,33.6809,33.6961,74971.0
2017-06-14 11:00:00,44.23,44.37,44.22,44.31,196499.0,33.7037,33.8104,33.6961,33.7647,196499.0
2017-06-14 11:30:00,44.31,44.32,44.21,44.28,48856.0,33.7647,33.7723,33.6885,33.7418,48856.0
2017-06-14 12:00:00,44.27,44.35,44.27,44.33,41041.0,33.7342,33.7952,33.7342,33.7799,41041.0
2017-06-14 12:30:00,44.32,44.32,44.24,44.3,40454.0,33.7723,33.7723,33.7113,33.7571,40454.0
2017-06-14 13:00:00,44.3,44.31,44.23,44.24,63250.0,33.7571,33.7647,33.7037,33.7113,63250.0
2017-06-14 13:30:00,44.24,44.29,44.21,44.25,39685.0,33.7113,33.7494,33.6885,33.719,39685.0
2017-06-14 14:00:00,44.25,44.37,44.18,44.18,89783.0,33.719,33.8104,33.6656,33.6656,89783.0
2017-06-14 14:30:00,44.18,44.27,44.08,44.22,126247.0,33.6656,33.7342,33.5894,33.6961,126247.0
2017-06-14 15:00:00,44.23,44.23,44.12,44.18,110774.0,33.7037,33.7037,33.6199,33.6656,110774.0
2017-06-14 15:30:00,44.19,44.31,44.17,44.25,173879.0,33.6732,33.7647,33.658,33.719,173879.0
2017-06-15 09:30:00,44.18,44.32,44.06,44.07,116102.0,33.6656,33.7723,33.5742,33.5818,116102.0
2017-06-15 10:00:00,44.07,44.15,44.0,44.01,106955.0,33.5818,33.6428,33.5285,33.5361,106955.0
2017-06-15 10:30:00,44.01,44.19,43.98,44.18,84855.0,33.5361,33.6732,33.5132,33.6656,84855.0
2017-06-15 11:00:00,44.18,44.28,44.15,44.27,49583.0,33.6656,33.7418,33.6428,33.7342,49583.0
2017-06-15 11:30:00,44.27,44.31,44.13,44.13,66391.0,33.7342,33.7647,33.6275,33.6275,66391.0
2017-06-15 12:00:00,44.14,44.22,44.13,44.2,49264.0,33.6351,33.6961,33.6275,33.6809,49264.0
2017-06-15 12:30:00,44.21,44.25,44.18,44.24,107111.0,33.6885,33.719,33.6656,33.7113,107111.0
2017-06-15 13:00:00,44.24,44.29,44.24,44.27,35699.0,33.7113,33.7494,33.7113,33.7342,35699.0
2017-06-15 13:30:00,44.27,44.3,44.23,44.28,63427.0,33.7342,33.7571,33.7037,33.7418,63427.0
2017-06-15 14:00:00,44.28,44.34,44.27,44.29,52253.0,33.7418,33.7875,33.7342,33.7494,52253.0
2017-06-15 14:30:00,44.29,44.31,44.26,44.3,71600.0,33.7494,33.7647,33.7266,33.7571,71600.0
2017-06-15 15:00:00,44.31,44.33,44.27,44.3,98705.0,33.7647,33.7799,33.7342,33.7571,98705.0
2017-06-15 15:30:00,44.31,44.38,44.3,44.31,289295.0,33.7647,33.818,33.7571,33.7647,289295.0
2017-06-16 09:30:00,44.45,44.65,44.41,44.5,681568.0,33.8714,34.0238,33.8409,33.9095,681568.0
2017-06-16 10:00:00,44.5,44.72,44.45,44.62,209253.0,33.9095,34.0771,33.8714,34.0009,209253.0
2017-06-16 10:30:00,44.61,44.65,44.42,44.46,148049.0,33.9933,34.0238,33.8485,33.879,148049.0
2017-06-16 11:00:00,44.46,44.51,44.32,44.35,175003.0,33.879,33.9171,33.7723,33.7952,175003.0
2017-06-16 11:30:00,44.36,44.49,44.36,44.46,122841.0,33.8028,33.9018,33.8028,33.879,122841.0
2017-06-16 12:00:00,44.46,44.54,44.42,44.45,94240.0,33.879,33.9399,33.8485,33.8714,94240.0
2017-06-16 12:30:00,44.45,44.53,44.44,44.52,87497.0,33.8714,33.9323,33.8637,33.9247,87497.0
2017-06-16 13:00:00,44.52,44.54,44.49,44.5,82962.0,33.9247,33.9399,33.9018,33.9095,82962.0
2017-06-16 13:30:00,44.5,44.54,44.41,44.54,93346.0,33.9095,33.9399,33.8409,33.9399,93346.0
2017-06-16 14:00:00,44.54,44.54,44.4,44.43,98841.0,33.9399,33.9399,33.8333,33.8561,98841.0
2017-06-16 14:30:00,44.44,44.45,44.37,44.44,135415.0,33.8637,33.8714,33.8104,33.8637,135415.0
2017-06-16 15:00:00,44.44,44.46,44.33,44.45,192418.0,33.8637,33.879,33.7799,33.8714,192418.0
2017-06-16 15:30:00,44.46,44.48,44.39,44.44,666995.0,33.879,33.8942,33.8256,33.8637,666995.0
2017-06-19 09:30:00,44.47,44.53,44.22,44.5,121949.0,33.8866,33.9323,33.6961,33.9095,121949.0
2017-06-19 10:00:00,44.51,44.63,44.48,44.52,92657.0,33.9171,34.0085,33.8942,33.9247,92657.0
2017-06-19 10:30:00,44.52,44.57,44.42,44.44,62310.0,33.9247,33.9628,33.8485,33.8637,62310.0
2017-06-19 11:00:00,44.43,44.5,44.43,44.47,55827.0,33.8561,33.9095,33.8561,33.8866,55827.0
2017-06-19 11:30:00,44.47,44.49,44.43,44.44,57526.0,33.8866,33.9018,33.8561,33.8637,57526.0
2017-06-19 12:00:00,44.45,44.46,44.36,44.37,46739.0,33.8714,33.879,33.8028,33.8104,46739.0
2017-06-19 12:30:00,44.38,44.38,44.33,44.35,54997.0,33.818,33.818,33.7799,33.7952,54997.0
2017-06-19 13:00:00,44.35,44.36,44.27,44.28,55903.0,33.7952,33.8028,33.7342,33.7418,55903.0
2017-06-19 13:30:00,44.28,44.28,44.17,44.19,93348.0,33.7418,33.7418,33.658,33.6732,93348.0
2017-06-19 14:00:00,44.18,44.29,44.15,44.28,71405.0,33.6656,33.7494,33.6428,33.7418,71405.0
2017-06-19 14:30:00,44.28,44.29,44.17,44.18,74175.0,33.7418,33.7494,33.658,33.6656,74175.0
2017-06-19 15:00:00,44.18,44.29,44.16,44.23,96042.0,33.6656,33.7494,33.6504,33.7037,96042.0
2017-06-19 15:30:00,44.23,44.3,44.19,44.28,429434.0,33.7037,33.7571,33.6732,33.7418,429434.0
2017-06-20 09:30:00,44.3,44.43,44.13,44.33,90118.0,33.7571,33.8561,33.6275,33.7799,90118.0
2017-06-20 10:00:00,44.34,44.35,44.22,44.33,55390.0,33.7875,33.7952,33.6961,33.7799,55390.0
2017-06-20 10:30:00,44.33,44.38,44.27,44.3,63733.0,33.7799,33.818,33.7342,33.7571,63733.0
2017-06-20 11:00:00,44.31,44.32,44.24,44.27,62776.0,33.7647,33.7723,33.7113,33.7342,62776.0
2017-06-20 11:30:00,44.28,44.33,44.21,44.23,83674.0,33.7418,33.7799,33.6885,33.7037,83674.0
2017-06-20 12:00:00,44.23,44.24,44.2,44.21,40272.0,33.7037,33.7113,33.6809,33.6885,40272.0
2017-06-20 12:30:00,44.21,44.23,44.18,44.22,68757.0,33.6885,33.7037,33.6656,33.6961,68757.0
2017-06-20 13:00:00,44.22,44.31,44.19,44.26,75469.0,33.6961,33.7647,33.6732,33.7266,75469.0
2017-06-20 13:30:00,44.26,44.3,44.24,44.28,95411.0,33.7266,33.7571,33.7113,33.7418,95411.0
2017-06-20 14:00:00,44.29,44.31,44.21,44.24,72550.0,33.7494,33.7647,33.6885,33.7113,72550.0
2017-06-20 14:30:00,44.23,44.29,44.22,44.27,74642.0,33.7037,33.7494,33.6961,33.7342,74642.0
2017-06-20 15:00:00,44.26,44.32,44.24,44.32,82947.0,33.7266,33.7723,33.7113,33.7723,82947.0
2017-06-20 15:30:00,44.32,44.34,44.25,44.31,289617.0,33.7723,33.7875,33.719,33.7647,289617.0
2017-06-21 09:30:00,44.14,44.3,44.06,44.26,101473.0,33.6351,33.7571,33.5742,33.7266,101473.0
2017-06-21 10:00:00,44.26,44.26,44.09,44.09,97007.0,33.7266,33.7266,33.597,33.597,97007.0
2017-06-21 10:30:00,44.09,44.18,44.06,44.08,96155.0,33.597,33.6656,33.5742,33.5894,96155.0
2017-06-21 11:00:00,44.09,44.14,44.0,44.04,73588.0,33.597,33.6351,33.5285,33.5589,73588.0
2017-06-21 11:30:00,44.05,44.1,43.99,44.03,137684.0,33.5666,33.6047,33.5208,33.5513,137684.0
2017-06-21 12:00:00,44.03,44.07,43.99,44.0,85865.0,33.5513,33.5818,33.5208,33.5285,85865.0
2017-06-21 12:30:00,44.0,44.0,43.87,43.87,51614.0,33.5285,33.5285,33.4294,33.4294,51614.0
2017-06-21 13:00:00,43.87,43.88,43.81,43.85,61386.0,33.4294,33.437,33.3837,33.4142,61386.0
2017-06-21 13:30:00,43.86,43.88,43.76,43.8,86477.0,33.4218,33.437,33.3456,33.3761,86477.0
2017-06-21 14:00:00,43.8,43.94,43.79,43.88,88425.0,33.3761,33.4827,33.3684,33.437,88425.0
2017-06-21 14:30:00,43.89,44.01,43.88,43.97,78954.0,33.4446,33.5361,33.437,33.5056,78954.0
2017-06-21 15:00:00,43.97,43.99,43.92,43.95,103810.0,33.5056,33.5208,33.4675,33.4904,103810.0
2017-06-21 15:30:00,43.95,43.99,43.87,43.98,328736.0,33.4904,33.5208,33.4294,33.5132,328736.0
2017-06-22 09:30:00,43.98,44.03,43.83,43.88,103853.0,33.5132,33.5513,33.3989,33.437,103853.0
2017-06-22 10:00:00,43.89,43.94,43.78,43.81,74923.0,33.4446,33.4827,33.3608,33.3837,74923.0
2017-06-22 10:30:00,43.82,43.93,43.78,43.91,68274.0,33.3913,33.4751,33.3608,33.4599,68274.0
2017-06-22 11:00:00,43.91,43.98,43.91,43.93,83263.0,33.4599,33.5132,33.4599,33.4751,83263.0
2017-06-22 11:30:00,43.92,43.93,43.86,43.88,100320.0,33.4675,33.4751,33.4218,33.437,100320.0
2017-06-22 12:00:00,43.88,43.88,43.82,43.84,97603.0,33.437,33.437,33.3913,33.4065,97603.0
2017-06-22 12:30:00,43.84,43.91,43.8,43.82,72108.0,33.4065,33.4599,33.3761,33.3913,72108.0
2017-06-22 13:00:00,43.82,43.88,43.82,43.83,44306.0,33.3913,33.437,33.3913,33.3989,44306.0
2017-06-22 13:30:00,43.82,43.85,43.78,43.84,53908.0,33.3913,33.4142,33.3608,33.4065,53908.0
2017-06-22 14:00:00,43.84,43.87,43.78,43.8,49503.0,33.4065,33.4294,33.3608,33.3761,49503.0
2017-06-22 14:30:00,43.8,43.8,43.74,43.78,87182.0,33.3761,33.3761,33.3303,33.3608,87182.0
2017-06-22 15:00:00,43.78,43.79,43.71,43.75,128730.0,33.3608,33.3684,33.3075,33.338,128730.0
2017-06-22 15:30:00,43.74,43.78,43.65,43.68,465239.0,33.3303,33.3608,33.2618,33.2846,465239.0
2017-06-23 09:30:00,43.69,43.8,43.62,43.77,66854.0,33.2922,33.3761,33.2389,33.3532,66854.0
2017-06-23 10:00:00,43.76,43.82,43.7,43.81,70127.0,33.3456,33.3913,33.2999,33.3837,70127.0
2017-06-23 10:30:00,43.8,43.83,43.77,43.79,67164.0,33.3761,33.3989,33.3532,33.3684,67164.0
2017-06-23 11:00:00,43.78,43.91,43.76,43.86,63760.0,33.3608,33.4599,33.3456,33.4218,63760.0
2017-06-23 11:30:00,43.87,43.89,43.79,43.85,53598.0,33.4294,33.4446,33.3684,33.4142,53598.0
2017-06-23 12:00:00,43.85,43.88,43.76,43.84,88418.0,33.4142,33.437,33.3456,33.4065,88418.0
2017-06-23 12:30:00,43.83,43.89,43.79,43.83,69866.0,33.3989,33.4446,33.3684,33.3989,69866.0
2017-06-23 13:00:00,43.82,43.83,43.79,43.8,40186.0,33.3913,33.3989,33.3684,33.3761,40186.0
2017-06-23 13:30:00,43.81,43.9,43.8,43.89,55741.0,33.3837,33.4523,33.3761,33.4446,55741.0
2017-06-23 14:00:00,43.9,43.9,43.73,43.76,42240.0,33.4523,33.4523,33.3227,33.3456,42240.0
2017-06-23 14:30:00,43.75,43.79,43.71,43.72,64211.0,33.338,33.3684,33.3075,33.3151,64211.0
2017-06-23 15:00:00,43.72,43.72,43.54,43.54,127580.0,33.3151,33.3151,33.1779,33.1779,127580.0
2017-06-23 15:30:00,43.55,43.62,43.52,43.57,465848.0,33.1856,33.2389,33.1627,33.2008,465848.0
2017-06-26 09:30:00,43.57,43.8,43.55,43.78,139656.0,33.2008,33.3761,33.1856,33.3608,139656.0
2017-06-26 10:00:00,43.77,44.05,43.77,43.98,100843.0,33.3532,33.5666,33.3532,33.5132,100843.0
2017-06-26 10:30:00,43.97,44.17,43.94,44.15,236262.0,33.5056,33.658,33.4827,33.6428,236262.0
2017-06-26 11:00:00,44.15,44.32,44.14,44.18,139610.0,33.6428,33.7723,33.6351,33.6656,139610.0
2017-06-26 11:30:00,44.17,44.19,44.03,44.05,89391.0,33.658,33.6732,33.5513,33.5666,89391.0
2017-06-26 12:00:00,44.05,44.07,43.97,43.98,63756.0,33.5666,33.5818,33.5056,33.5132,63756.0
2017-06-26 12:30:00,43.98,44.08,43.96,44.02,60100.0,33.5132,33.5894,33.498,33.5437,60100.0
2017-06-26 13:00:00,44.03,44.08,44.01,44.07,67442.0,33.5513,33.5894,33.5361,33.5818,67442.0
2017-06-26 13:30:00,44.07,44.14,44.03,44.11,104572.0,33.5818,33.6351,33.5513,33.6123,104572.0
2017-06-26 14:00:00,44.12,44.17,44.09,44.17,112990.0,33.6199,33.658,33.597,33.658,112990.0
2017-06-26 14:30:00,44.17,44.21,44.15,44.19,90100.0,33.658,33.6885,33.6428,33.6732,90100.0
2017-06-26 15:00:00,44.18,44.21,44.1,44.14,145635.0,33.6656,33.6885,33.6047,33.6351,145635.0
2017-06-26 15:30:00,44.14,44.32,44.14,44.2,751620.0,33.6351,33.7723,33.6351,33.6809,751620.0
2017-06-27 09:30:00,43.98,44.09,43.88,43.97,231934.0,33.5132,33.597,33.437,33.5056,231934.0
2017-06-27 10:00:00,43.98,44.02,43.82,43.89,92861.0,33.5132,33.5437,33.3913,33.4446,92861.0
2017-06-27 10:30:00,43.88,43.97,43.86,43.95,127339.0,33.437,33.5056,33.4218,33.4904,127339.0
2017-06-27 11:00:00,43.95,44.0,43.86,43.86,77683.0,33.4904,33.5285,33.4218,33.4218,77683.0
2017-06-27 11:30:00,43.87,43.96,43.83,43.87,94733.0,33.4294,33.498,33.3989,33.4294,94733.0
2017-06-27 12:00:00,43.87,43.9,43.7,43.76,82180.0,33.4294,33.4523,33.2999,33.3456,82180.0
2017-06-27 12:30:00,43.75,43.75,43.6,43.64,72438.0,33.338,33.338,33.2237,33.2541,72438.0
2017-06-27 13:00:00,43.65,43.77,43.62,43.66,85856.0,33.2618,33.3532,33.2389,33.2694,85856.0
2017-06-27 13:30:00,43.66,43.7,43.48,43.63,179939.0,33.2694,33.2999,33.1322,33.2465,179939.0
2017-06-27 14:00:00,43.63,43.78,43.62,43.67,128111.0,33.2465,33.3608,33.2389,33.277,128111.0
2017-06-27 14:30:00,43.68,43.78,43.67,43.73,117092.0,33.2846,33.3608,33.277,33.3227,117092.0
2017-06-27 15:00:00,43.73,43.81,43.7,43.77,156476.0,33.3227,33.3837,33.2999,33.3532,156476.0
2017-06-27 15:30:00,43.77,43.77,43.62,43.62,647517.0,33.3532,33.3532,33.2389,33.2389,647517.0
2017-06-28 09:30:00,43.85,43.88,43.58,43.66,143264.0,33.4142,33.437,33.2084,33.2694,143264.0
2017-06-28 10:00:00,43.66,43.76,43.6,43.65,72276.0,33.2694,33.3456,33.2237,33.2618,72276.0
2017-06-28 10:30:00,43.66,43.76,43.61,43.73,133640.0,33.2694,33.3456,33.2313,33.3227,133640.0
2017-06-28 11:00:00,43.72,43.75,43.63,43.65,44719.0,33.3151,33.338,33.2465,33.2618,44719.0
2017-06-28 11:30:00,43.65,43.86,43.65,43.84,111615.0,33.2618,33.4218,33.2618,33.4065,111615.0
2017-06-28 12:00:00,43.84,43.84,43.69,43.7,123169.0,33.4065,33.4065,33.2922,33.2999,123169.0
2017-06-28 12:30:00,43.69,43.78,43.67,43.78,89888.0,33.2922,33.3608,33.277,33.3608,89888.0
2017-06-28 13:00:00,43.77,43.8,43.71,43.72,137042.0,33.3532,33.3761,33.3075,33.3151,137042.0
2017-06-28 13:30:00,43.73,43.74,43.65,43.65,231944.0,33.3227,33.3303,33.2618,33.2618,231944.0
2017-06-28 14:00:00,43.66,43.7,43.56,43.58,196066.0,33.2694,33.2999,33.1932,33.2084,196066.0
2017-06-28 14:30:00,43.58,43.6,43.51,43.52,107673.0,33.2084,33.2237,33.1551,33.1627,107673.0
2017-06-28 15:00:00,43.51,43.59,43.49,43.51,136555.0,33.1551,33.216,33.1398,33.1551,136555.0
2017-06-28 15:30:00,43.5,43.51,43.24,43.27,407989.0,33.1475,33.1551,32.9493,32.9722,407989.0
2017-06-29 09:30:00,43.01,43.08,42.79,43.03,231921.0,32.7741,32.8274,32.6064,32.7893,231921.0
2017-06-29 10:00:00,43.02,43.22,42.81,42.88,149207.0,32.7817,32.9341,32.6217,32.675,149207.0
2017-06-29 10:30:00,42.88,43.01,42.85,42.95,135559.0,32.675,32.7741,32.6521,32.7283,135559.0
2017-06-29 11:00:00,42.94,42.99,42.87,42.97,127772.0,32.7207,32.7588,32.6674,32.7436,127772.0
2017-06-29 11:30:00,42.98,43.1,42.93,43.0,118541.0,32.7512,32.8426,32.7131,32.7664,118541.0
2017-06-29 12:00:00,43.01,43.05,42.91,43.04,87165.0,32.7741,32.8045,32.6979,32.7969,87165.0
2017-06-29 12:30:00,43.05,43.13,43.01,43.05,102687.0,32.8045,32.8655,32.7741,32.8045,102687.0
2017-06-29 13:00:00,43.04,43.04,42.82,42.83,118450.0,32.7969,32.7969,32.6293,32.6369,118450.0
2017-06-29 13:30:00,42.82,42.95,42.82,42.86,202066.0,32.6293,32.7283,32.6293,32.6598,202066.0
2017-06-29 14:00:00,42.87,42.98,42.85,42.97,135392.0,32.6674,32.7512,32.6521,32.7436,135392.0
2017-06-29 14:30:00,42.96,43.05,42.92,43.01,128686.0,32.736,32.8045,32.7055,32.7741,128686.0
2017-06-29 15:00:00,43.02,43.06,42.98,43.02,132760.0,32.7817,32.8122,32.7512,32.7817,132760.0
2017-06-29 15:30:00,43.02,43.05,42.9,42.93,397772.0,32.7817,32.8045,32.6902,32.7131,397772.0
2017-06-30 09:30:00,43.02,43.19,42.97,43.12,194439.0,32.7817,32.9112,32.7436,32.8579,194439.0
2017-06-30 10:00:00,43.12,43.14,42.96,42.97,134822.0,32.8579,32.8731,32.736,32.7436,134822.0
2017-06-30 10:30:00,42.97,43.01,42.91,42.96,115595.0,32.7436,32.7741,32.6979,32.736,115595.0
2017-06-30 11:00:00,42.97,42.98,42.9,42.91,72583.0,32.7436,32.7512,32.6902,32.6979,72583.0
2017-06-30 11:30:00,42.9,42.93,42.79,42.92,111783.0,32.6902,32.7131,32.6064,32.7055,111783.0
2017-06-30 12:00:00,42.91,42.99,42.84,42.88,139303.0,32.6979,32.7588,32.6445,32.675,139303.0
2017-06-30 12:30:00,42.88,42.96,42.87,42.96,91745.0,32.675,32.736,32.6674,32.736,91745.0
2017-06-30 13:00:00,42.97,43.17,42.97,43.14,209977.0,32.7436,32.896,32.7436,32.8731,209977.0
2017-06-30 13:30:00,43.14,43.23,43.09,43.11,212496.0,32.8731,32.9417,32.835,32.8503,212496.0
2017-06-30 14:00:00,43.11,43.27,43.1,43.22,165724.0,32.8503,32.9722,32.8426,32.9341,165724.0
2017-06-30 14:30:00,43.22,43.24,43.15,43.19,227079.0,32.9341,32.9493,32.8807,32.9112,227079.0
2017-06-30 15:00:00,43.19,43.23,43.15,43.21,231616.0,32.9112,32.9417,32.8807,32.9265,231616.0
2017-06-30 15:30:00,43.21,43.21,43.01,43.01,554218.0,32.9265,32.9265,32.7741,32.7741,554218.0
2017-07-03 09:30:00,43.1,43.16,42.92,42.92,175300.0,32.8426,32.8884,32.7055,32.7055,175300.0
2017-07-03 10:00:00,42.94,42.96,42.83,42.93,189469.0,32.7207,32.736,32.6369,32.7131,189469.0
2017-07-03 10:30:00,42.94,43.0,42.87,42.92,141634.0,32.7207,32.7664,32.6674,32.7055,141634.0
2017-07-03 11:00:00,42.92,43.06,42.77,42.77,158126.0,32.7055,32.8122,32.5912,32.5912,158126.0
2017-07-03 11:30:00,42.77,42.79,42.68,42.72,123296.0,32.5912,32.6064,32.5226,32.5531,123296.0
2017-07-03 12:00:00,42.71,42.75,42.59,42.7,167621.0,32.5455,32.5759,32.454,32.5378,167621.0
2017-07-03 12:30:00,42.71,42.79,42.66,42.69,230310.0,32.5455,32.6064,32.5074,32.5302,230310.0
2017-07-05 09:30:00,42.69,42.69,42.26,42.3,179785.0,32.5302,32.5302,32.2026,32.233,179785.0
2017-07-05 10:00:00,42.3,42.36,42.06,42.17,176032.0,32.233,32.2788,32.0502,32.134,176032.0
2017-07-05 10:30:00,42.16,42.17,41.93,41.99,174407.0,32.1264,32.134,31.9511,31.9968,174407.0
2017-07-05 11:00:00,41.99,42.12,41.97,42.08,151761.0,31.9968,32.0959,31.9816,32.0654,151761.0
2017-07-05 11:30:00,42.07,42.07,41.93,41.94,140775.0,32.0578,32.0578,31.9511,31.9587,140775.0
2017-07-05 12:00:00,41.94,42.0,41.9,41.99,110977.0,31.9587,32.0044,31.9282,31.9968,110977.0
2017-07-05 12:30:00,41.98,42.32,41.94,42.24,211105.0,31.9892,32.2483,31.9587,32.1873,211105.0
2017-07-05 13:00:00,42.24,42.25,42.1,42.18,108969.0,32.1873,32.1949,32.0806,32.1416,108969.0
2017-07-05 13:30:00,42.18,42.23,42.1,42.19,167153.0,32.1416,32.1797,32.0806,32.1492,167153.0
2017-07-05 14:00:00,42.2,42.32,42.1,42.3,214838.0,32.1568,32.2483,32.0806,32.233,214838.0
2017-07-05 14:30:00,42.3,42.31,42.16,42.2,233881.0,32.233,32.2407,32.1264,32.1568,233881.0
2017-07-05 15:00:00,42.19,42.27,42.18,42.25,171923.0,32.1492,32.2102,32.1416,32.1949,171923.0
2017-07-05 15:30:00,42.24,42.37,42.23,42.32,570574.0,32.1873,32.2864,32.1797,32.2483,570574.0
2017-07-06 09:30:00,42.25,42.29,42.05,42.17,140083.0,32.1949,32.2254,32.0425,32.134,140083.0
2017-07-06 10:00:00,42.17,42.23,42.07,42.12,162320.0,32.134,32.1797,32.0578,32.0959,162320.0
2017-07-06 10:30:00,42.11,42.21,42.1,42.12,130900.0,32.0883,32.1645,32.0806,32.0959,130900.0
2017-07-06 11:00:00,42.12,42.16,41.92,41.95,202009.0,32.0959,32.1264,31.9435,31.9663,202009.0
2017-07-06 11:30:00,41.96,42.02,41.92,42.02,147469.0,31.974,32.0197,31.9435,32.0197,147469.0
2017-07-06 12:00:00,42.02,42.07,41.97,41.98,93787.0,32.0197,32.0578,31.9816,31.9892,93787.0
2017-07-06 12:30:00,41.98,41.99,41.9,41.95,99840.0,31.9892,31.9968,31.9282,31.9663,99840.0
2017-07-06 13:00:00,41.96,42.11,41.95,42.06,106945.0,31.974,32.0883,31.9663,32.0502,106945.0
2017-07-06 13:30:00,42.07,42.11,41.94,41.96,118119.0,32.0578,32.0883,31.9587,31.974,118119.0
2017-07-06 14:00:00,41.96,42.04,41.95,41.98,137462.0,31.974,32.0349,31.9663,31.9892,137462.0
2017-07-06 14:30:00,41.98,42.04,41.96,41.96,145365.0,31.9892,32.0349,31.974,31.974,145365.0
2017-07-06 15:00:00,41.97,42.02,41.95,41.97,188382.0,31.9816,32.0197,31.9663,31.9816,188382.0
2017-07-06 15:30:00,41.98,42.07,41.96,42.01,525223.0,31.9892,32.0578,31.974,32.0121,525223.0
2017-07-07 09:30:00,42.04,42.26,42.01,42.24,185457.0,32.0349,32.2026,32.0121,32.1873,185457.0
2017-07-07 10:00:00,42.24,42.24,42.15,42.2,190924.0,32.1873,32.1873,32.1187,32.1568,190924.0
2017-07-07 10:30:00,42.21,42.27,42.19,42.19,90905.0,32.1645,32.2102,32.1492,32.1492,90905.0
2017-07-07 11:00:00,42.19,42.28,42.15,42.23,89489.0,32.1492,32.2178,32.1187,32.1797,89489.0
2017-07-07 11:30:00,42.24,42.26,42.18,42.21,70299.0,32.1873,32.2026,32.1416,32.1645,70299.0
2017-07-07 12:00:00,42.22,42.3,42.18,42.29,111397.0,32.1721,32.233,32.1416,32.2254,111397.0
2017-07-07 12:30:00,42.28,42.31,42.22,42.3,42299.0,32.2178,32.2407,32.1721,32.233,42299.0
2017-07-07 13:00:00,42.3,42.33,42.15,42.17,61192.0,32.233,32.2559,32.1187,32.134,61192.0
2017-07-07 13:30:00,42.17,42.18,42.0,42.02,69535.0,32.134,32.1416,32.0044,32.0197,69535.0
2017-07-07 14:00:00,42.02,42.13,42.02,42.11,69475.0,32.0197,32.1035,32.0197,32.0883,69475.0
2017-07-07 14:30:00,42.12,42.15,42.09,42.09,60442.0,32.0959,32.1187,32.073,32.073,60442.0
2017-07-07 15:00:00,42.09,42.18,42.09,42.16,82772.0,32.073,32.1416,32.073,32.1264,82772.0
2017-07-07 15:30:00,42.16,42.19,42.09,42.1,269842.0,32.1264,32.1492,32.073,32.0806,269842.0
2017-07-10 09:30:00,42.09,42.14,41.93,42.06,157405.0,32.073,32.1111,31.9511,32.0502,157405.0
2017-07-10 10:00:00,42.05,42.15,42.0,42.12,86074.0,32.0425,32.1187,32.0044,32.0959,86074.0
2017-07-10 10:30:00,42.13,42.2,42.07,42.17,72355.0,32.1035,32.1568,32.0578,32.134,72355.0
2017-07-10 11:00:00,42.17,42.19,42.09,42.12,76890.0,32.134,32.1492,32.073,32.0959,76890.0
2017-07-10 11:30:00,42.11,42.13,42.07,42.07,68304.0,32.0883,32.1035,32.0578,32.0578,68304.0
2017-07-10 12:00:00,42.08,42.11,42.02,42.05,70922.0,32.0654,32.0883,32.0197,32.0425,70922.0
2017-07-10 12:30:00,42.05,42.08,42.03,42.05,65729.0,32.0425,32.0654,32.0273,32.0425,65729.0
2017-07-10 13:00:00,42.04,42.15,42.04,42.14,66530.0,32.0349,32.1187,32.0349,32.1111,66530.0
2017-07-10 13:30:00,42.14,42.15,42.0,42.01,87538.0,32.1111,32.1187,32.0044,32.0121,87538.0
2017-07-10 14:00:00,42.01,42.02,41.95,41.99,151297.0,32.0121,32.0197,31.9663,31.9968,151297.0
2017-07-10 14:30:00,41.98,42.0,41.93,41.99,171956.0,31.9892,32.0044,31.9511,31.9968,171956.0
2017-07-10 15:00:00,41.99,42.04,41.96,42.0,474271.0,31.9968,32.0349,31.974,32.0044,474271.0
2017-07-10 15:30:00,42.0,42.06,41.97,41.98,681958.0,32.0044,32.0502,31.9816,31.9892,681958.0
2017-07-11 09:30:00,42.02,42.09,41.91,41.91,100070.0,32.0197,32.073,31.9359,31.9359,100070.0
2017-07-11 10:00:00,41.91,41.94,41.85,41.9,76003.0,31.9359,31.9587,31.8901,31.9282,76003.0
2017-07-11 10:30:00,41.91,41.92,41.8,41.82,65482.0,31.9359,31.9435,31.852,31.8673,65482.0
2017-07-11 11:00:00,41.82,41.85,41.67,41.67,98227.0,31.8673,31.8901,31.753,31.753,98227.0
2017-07-11 11:30:00,41.68,41.8,41.67,41.77,72027.0,31.7606,31.852,31.753,31.8292,72027.0
2017-07-11 12:00:00,41.76,41.85,41.75,41.79,76896.0,31.8216,31.8901,31.8139,31.8444,76896.0
2017-07-11 12:30:00,41.78,41.86,41.78,41.83,58212.0,31.8368,31.8978,31.8368,31.8749,58212.0
2017-07-11 13:00:00,41.82,41.89,41.81,41.88,54435.0,31.8673,31.9206,31.8597,31.913,54435.0
2017-07-11 13:30:00,41.87,41.99,41.86,41.97,82364.0,31.9054,31.9968,31.8978,31.9816,82364.0
2017-07-11 14:00:00,41.97,42.01,41.91,41.93,103545.0,31.9816,32.0121,31.9359,31.9511,103545.0
2017-07-11 14:30:00,41.93,41.97,41.84,41.86,106027.0,31.9511,31.9816,31.8825,31.8978,106027.0
2017-07-11 15:00:00,41.86,41.89,41.81,41.84,107491.0,31.8978,31.9206,31.8597,31.8825,107491.0
2017-07-11 15:30:00,41.84,41.87,41.76,41.83,260781.0,31.8825,31.9054,31.8216,31.8749,260781.0
2017-07-12 09:30:00,42.22,42.4,42.16,42.33,191637.0,32.1721,32.3092,32.1264,32.2559,191637.0
2017-07-12 10:00:00,42.33,42.48,42.28,42.36,253525.0,32.2559,32.3702,32.2178,32.2788,253525.0
2017-07-12 10:30:00,42.36,42.44,42.27,42.38,167326.0,32.2788,32.3397,32.2102,32.294,167326.0
2017-07-12 11:00:00,42.38,42.39,42.18,42.22,101469.0,32.294,32.3016,32.1416,32.1721,101469.0
2017-07-12 11:30:00,42.22,42.33,42.21,42.31,91194.0,32.1721,32.2559,32.1645,32.2407,91194.0
2017-07-12 12:00:00,42.3,42.37,42.3,42.35,98717.0,32.233,32.2864,32.233,32.2711,98717.0
2017-07-12 12:30:00,42.36,42.37,42.25,42.25,74615.0,32.2788,32.2864,32.1949,32.1949,74615.0
2017-07-12 13:00:00,42.25,42.3,42.24,42.29,107305.0,32.1949,32.233,32.1873,32.2254,107305.0
2017-07-12 13:30:00,42.29,42.33,42.24,42.32,60649.0,32.2254,32.2559,32.1873,32.2483,60649.0
2017-07-12 14:00:00,42.32,42.34,42.27,42.3,89637.0,32.2483,32.2635,32.2102,32.233,89637.0
2017-07-12 14:30:00,42.31,42.35,42.26,42.28,80111.0,32.2407,32.2711,32.2026,32.2178,80111.0
2017-07-12 15:00:00,42.27,42.33,42.27,42.3,103240.0,32.2102,32.2559,32.2102,32.233,103240.0
2017-07-12 15:30:00,42.3,42.34,42.25,42.28,334541.0,32.233,32.2635,32.1949,32.2178,334541.0
2017-07-13 09:30:00,42.28,42.33,42.07,42.26,114754.0,32.2178,32.2559,32.0578,32.2026,114754.0
2017-07-13 10:00:00,42.26,42.32,42.19,42.21,133866.0,32.2026,32.2483,32.1492,32.1645,133866.0
2017-07-13 10:30:00,42.21,42.26,42.15,42.2,138696.0,32.1645,32.2026,32.1187,32.1568,138696.0
2017-07-13 11:00:00,42.2,42.36,42.19,42.33,112194.0,32.1568,32.2788,32.1492,32.2559,112194.0
2017-07-13 11:30:00,42.32,42.38,42.27,42.33,70907.0,32.2483,32.294,32.2102,32.2559,70907.0
2017-07-13 12:00:00,42.32,42.36,42.27,42.32,68212.0,32.2483,32.2788,32.2102,32.2483,68212.0
2017-07-13 12:30:00,42.32,42.35,42.29,42.31,87103.0,32.2483,32.2711,32.2254,32.2407,87103.0
2017-07-13 13:00:00,42.31,42.34,42.26,42.34,118958.0,32.2407,32.2635,32.2026,32.2635,118958.0
2017-07-13 13:30:00,42.34,42.45,42.33,42.36,102701.0,32.2635,32.3473,32.2559,32.2788,102701.0
2017-07-13 14:00:00,42.36,42.39,42.31,42.39,88790.0,32.2788,32.3016,32.2407,32.3016,88790.0
2017-07-13 14:30:00,42.39,42.4,42.3,42.3,96965.0,32.3016,32.3092,32.233,32.233,96965.0
2017-07-13 15:00:00,42.29,42.31,42.25,42.25,80083.0,32.2254,32.2407,32.1949,32.1949,80083.0
2017-07-13 15:30:00,42.25,42.29,42.19,42.22,314671.0,32.1949,32.2254,32.1492,32.1721,314671.0
2017-07-14 09:30:00,42.56,42.66,42.48,42.56,139401.0,32.4312,32.5074,32.3702,32.4312,139401.0
2017-07-14 10:00:00,42.56,42.6,42.47,42.57,143368.0,32.4312,32.4616,32.3626,32.4388,143368.0
2017-07-14 10:30:00,42.56,42.62,42.44,42.44,91182.0,32.4312,32.4769,32.3397,32.3397,91182.0
2017-07-14 11:00:00,42.44,42.45,42.38,42.41,87756.0,32.3397,32.3473,32.294,32.3169,87756.0
2017-07-14 11:30:00,42.4,42.41,42.31,42.35,91066.0,32.3092,32.3169,32.2407,32.2711,91066.0
2017-07-14 12:00:00,42.36,42.41,42.32,42.34,86738.0,32.2788,32.3169,32.2483,32.2635,86738.0
2017-07-14 12:30:00,42.33,42.43,42.32,42.39,71223.0,32.2559,32.3321,32.2483,32.3016,71223.0
2017-07-14 13:00:00,42.39,42.49,42.36,42.47,86047.0,32.3016,32.3778,32.2788,32.3626,86047.0
2017-07-14 13:30:00,42.47,42.47,42.39,42.44,116447.0,32.3626,32.3626,32.3016,32.3397,116447.0
2017-07-14 14:00:00,42.43,42.51,42.43,42.46,68186.0,32.3321,32.3931,32.3321,32.355,68186.0
2017-07-14 14:30:00,42.45,42.47,42.38,42.4,60834.0,32.3473,32.3626,32.294,32.3092,60834.0
2017-07-14 15:00:00,42.4,42.46,42.38,42.44,86228.0,32.3092,32.355,32.294,32.3397,86228.0
2017-07-14 15:30:00,42.44,42.46,42.34,42.37,222555.0,32.3397,32.355,32.2635,32.2864,222555.0
2017-07-17 09:30:00,42.49,42.96,42.48,42.91,481889.0,32.3778,32.736,32.3702,32.6979,481889.0
2017-07-17 10:00:00,42.91,43.03,42.8,43.03,232332.0,32.6979,32.7893,32.614,32.7893,232332.0
2017-07-17 10:30:00,43.04,43.07,42.93,42.95,206341.0,32.7969,32.8198,32.7131,32.7283,206341.0
2017-07-17 11:00:00,42.96,43.08,42.9,43.02,304753.0,32.736,32.8274,32.6902,32.7817,304753.0
2017-07-17 11:30:00,43.02,43.04,42.81,42.82,235581.0,32.7817,32.7969,32.6217,32.6293,235581.0
2017-07-17 12:00:00,42.82,42.88,42.78,42.85,77632.0,32.6293,32.675,32.5988,32.6521,77632.0
2017-07-17 12:30:00,42.84,42.85,42.79,42.83,75940.0,32.6445,32.6521,32.6064,32.6369,75940.0
2017-07-17 13:00:00,42.82,42.83,42.73,42.73,179824.0,32.6293,32.6369,32.5607,32.5607,179824.0
2017-07-17 13:30:00,42.73,42.95,42.73,42.95,152486.0,32.5607,32.7283,32.5607,32.7283,152486.0
2017-07-17 14:00:00,42.95,43.01,42.91,42.95,148985.0,32.7283,32.7741,32.6979,32.7283,148985.0
2017-07-17 14:30:00,42.94,43.01,42.91,42.98,227634.0,32.7207,32.7741,32.6979,32.7512,227634.0
2017-07-17 15:00:00,42.98,43.03,42.92,43.0,179770.0,32.7512,32.7893,32.7055,32.7664,179770.0
2017-07-17 15:30:00,43.0,43.26,42.99,43.22,790778.0,32.7664,32.9646,32.7588,32.9341,790778.0
2017-07-18 09:30:00,43.32,43.35,43.16,43.24,264311.0,33.0103,33.0332,32.8884,32.9493,264311.0
2017-07-18 10:00:00,43.25,43.32,43.16,43.16,230437.0,32.957,33.0103,32.8884,32.8884,230437.0
2017-07-18 10:30:00,43.16,43.34,43.14,43.3,152408.0,32.8884,33.0255,32.8731,32.9951,152408.0
2017-07-18 11:00:00,43.29,43.39,43.27,43.36,141225.0,32.9874,33.0636,32.9722,33.0408,141225.0
2017-07-18 11:30:00,43.36,43.53,43.34,43.5,302619.0,33.0408,33.1703,33.0255,33.1475,302619.0
2017-07-18 12:00:00,43.5,43.57,43.43,43.54,180362.0,33.1475,33.2008,33.0941,33.1779,180362.0
2017-07-18 12:30:00,43.54,43.68,43.51,43.6,211328.0,33.1779,33.2846,33.1551,33.2237,211328.0
2017-07-18 13:00:00,43.59,43.61,43.54,43.56,165718.0,33.216,33.2313,33.1779,33.1932,165718.0
2017-07-18 13:30:00,43.57,43.58,43.44,43.49,199342.0,33.2008,33.2084,33.1017,33.1398,199342.0
2017-07-18 14:00:00,43.48,43.5,43.4,43.42,149664.0,33.1322,33.1475,33.0713,33.0865,149664.0
2017-07-18 14:30:00,43.43,43.56,43.43,43.5,398616.0,33.0941,33.1932,33.0941,33.1475,398616.0
2017-07-18 15:00:00,43.5,43.58,43.48,43.56,377096.0,33.1475,33.2084,33.1322,33.1932,377096.0
2017-07-18 15:30:00,43.55,43.57,43.5,43.57,848022.0,33.1856,33.2008,33.1475,33.2008,848022.0
2017-07-19 09:30:00,43.64,43.69,43.52,43.52,132431.0,33.2541,33.2922,33.1627,33.1627,132431.0
2017-07-19 10:00:00,43.52,43.56,43.43,43.46,109192.0,33.1627,33.1932,33.0941,33.117,109192.0
2017-07-19 10:30:00,43.46,43.62,43.46,43.61,162239.0,33.117,33.2389,33.117,33.2313,162239.0
2017-07-19 11:00:00,43.61,43.67,43.5,43.66,162737.0,33.2313,33.277,33.1475,33.2694,162737.0
2017-07-19 11:30:00,43.66,43.73,43.63,43.65,96481.0,33.2694,33.3227,33.2465,33.2618,96481.0
2017-07-19 12:00:00,43.65,43.75,43.64,43.74,114237.0,33.2618,33.338,33.2541,33.3303,114237.0
2017-07-19 12:30:00,43.74,43.81,43.72,43.8,143868.0,33.3303,33.3837,33.3151,33.3761,143868.0
2017-07-19 13:00:00,43.8,43.89,43.78,43.89,142512.0,33.3761,33.4446,33.3608,33.4446,142512.0
2017-07-19 13:30:00,43.89,44.04,43.87,44.04,203993.0,33.4446,33.5589,33.4294,33.5589,203993.0
2017-07-19 14:00:00,44.04,44.12,44.02,44.11,327859.0,33.5589,33.6199,33.5437,33.6123,327859.0
2017-07-19 14:30:00,44.1,44.2,44.08,44.18,268365.0,33.6047,33.6809,33.5894,33.6656,268365.0
2017-07-19 15:00:00,44.18,44.27,44.16,44.26,343667.0,33.6656,33.7342,33.6504,33.7266,343667.0
2017-07-19 15:30:00,44.25,44.31,44.13,44.2,1180899.0,33.719,33.7647,33.6275,33.6809,1180899.0
2017-07-20 09:30:00,44.37,44.39,44.21,44.29,118584.0,33.8104,33.8256,33.6885,33.7494,118584.0
2017-07-20 10:00:00,44.3,44.36,44.23,44.33,240466.0,33.7571,33.8028,33.7037,33.7799,240466.0
2017-07-20 10:30:00,44.32,44.49,44.29,44.45,192332.0,33.7723,33.9018,33.7494,33.8714,192332.0
2017-07-20 11:00:00,44.45,44.49,44.4,44.43,165412.0,33.8714,33.9018,33.8333,33.8561,165412.0
2017-07-20 11:30:00,44.42,44.45,44.36,44.41,105992.0,33.8485,33.8714,33.8028,33.8409,105992.0
2017-07-20 12:00:00,44.41,44.45,44.4,44.45,892597.0,33.8409,33.8714,33.8333,33.8714,892597.0
2017-07-20 12:30:00,44.44,44.49,44.43,44.46,104102.0,33.8637,33.9018,33.8561,33.879,104102.0
2017-07-20 13:00:00,44.46,44.5,44.45,44.47,102677.0,33.879,33.9095,33.8714,33.8866,102677.0
2017-07-20 13:30:00,44.47,44.48,44.43,44.46,79544.0,33.8866,33.8942,33.8561,33.879,79544.0
2017-07-20 14:00:00,44.46,44.47,44.44,44.46,67067.0,33.879,33.8866,33.8637,33.879,67067.0
2017-07-20 14:30:00,44.45,44.58,44.45,44.57,124316.0,33.8714,33.9704,33.8714,33.9628,124316.0
2017-07-20 15:00:00,44.57,44.66,44.56,44.61,152367.0,33.9628,34.0314,33.9552,33.9933,152367.0
2017-07-20 15:30:00,44.61,44.62,44.45,44.52,418513.0,33.9933,34.0009,33.8714,33.9247,418513.0
2017-07-21 09:30:00,44.44,44.59,44.4,44.41,259732.0,33.8637,33.978,33.8333,33.8409,259732.0
2017-07-21 10:00:00,44.41,44.59,44.37,44.57,127683.0,33.8409,33.978,33.8104,33.9628,127683.0
2017-07-21 10:30:00,44.57,44.64,44.54,44.55,67209.0,33.9628,34.0161,33.9399,33.9476,67209.0
2017-07-21 11:00:00,44.55,44.56,44.49,44.53,99891.0,33.9476,33.9552,33.9018,33.9323,99891.0
2017-07-21 11:30:00,44.54,44.59,44.47,44.49,120022.0,33.9399,33.978,33.8866,33.9018,120022.0
2017-07-21 12:00:00,44.5,44.56,44.47,44.53,70255.0,33.9095,33.9552,33.8866,33.9323,70255.0
2017-07-21 12:30:00,44.53,44.63,44.53,44.63,64048.0,33.9323,34.0085,33.9323,34.0085,64048.0
2017-07-21 13:00:00,44.63,44.64,44.58,44.61,77067.0,34.0085,34.0161,33.9704,33.9933,77067.0
2017-07-21 13:30:00,44.6,44.6,44.53,44.55,79493.0,33.9857,33.9857,33.9323,33.9476,79493.0
2017-07-21 14:00:00,44.55,44.61,44.52,44.59,83350.0,33.9476,33.9933,33.9247,33.978,83350.0
2017-07-21 14:30:00,44.58,44.65,44.55,44.61,127282.0,33.9704,34.0238,33.9476,33.9933,127282.0
2017-07-21 15:00:00,44.61,44.65,44.58,44.64,110911.0,33.9933,34.0238,33.9704,34.0161,110911.0
2017-07-21 15:30:00,44.64,44.75,44.61,44.74,523720.0,34.0161,34.1,33.9933,34.0923,523720.0
2017-07-24 09:30:00,44.75,44.75,44.32,44.32,212488.0,34.1,34.1,33.7723,33.7723,212488.0
2017-07-24 10:00:00,44.32,44.38,44.2,44.2,147332.0,33.7723,33.818,33.6809,33.6809,147332.0
2017-07-24 10:30:00,44.2,44.27,44.17,44.25,80984.0,33.6809,33.7342,33.658,33.719,80984.0
2017-07-24 11:00:00,44.25,44.31,44.15,44.2,134192.0,33.719,33.7647,33.6428,33.6809,134192.0
2017-07-24 11:30:00,44.2,44.2,44.11,44.15,139103.0,33.6809,33.6809,33.6123,33.6428,139103.0
2017-07-24 12:00:00,44.15,44.16,44.09,44.12,92687.0,33.6428,33.6504,33.597,33.6199,92687.0
2017-07-24 12:30:00,44.12,44.14,44.04,44.12,100464.0,33.6199,33.6351,33.5589,33.6199,100464.0
2017-07-24 13:00:00,44.13,44.13,44.05,44.08,76763.0,33.6275,33.6275,33.5666,33.5894,76763.0
2017-07-24 13:30:00,44.08,44.09,44.01,44.03,92263.0,33.5894,33.597,33.5361,33.5513,92263.0
2017-07-24 14:00:00,44.02,44.14,44.02,44.06,197851.0,33.5437,33.6351,33.5437,33.5742,197851.0
2017-07-24 14:30:00,44.05,44.09,44.02,44.07,153757.0,33.5666,33.597,33.5437,33.5818,153757.0
2017-07-24 15:00:00,44.09,44.18,44.08,44.16,385126.0,33.597,33.6656,33.5894,33.6504,385126.0
2017-07-24 15:30:00,44.16,44.17,44.03,44.04,565351.0,33.6504,33.658,33.5513,33.5589,565351.0
2017-07-25 09:30:00,44.12,44.21,43.94,44.04,184202.0,33.6199,33.6885,33.4827,33.5589,184202.0
2017-07-25 10:00:00,44.04,44.05,43.92,44.02,121834.0,33.5589,33.5666,33.4675,33.5437,121834.0
2017-07-25 10:30:00,44.02,44.03,43.93,43.95,104337.0,33.5437,33.5513,33.4751,33.4904,104337.0
2017-07-25 11:00:00,43.95,43.98,43.89,43.93,84887.0,33.4904,33.5132,33.4446,33.4751,84887.0
2017-07-25 11:30:00,43.94,43.95,43.82,43.83,61854.0,33.4827,33.4904,33.3913,33.3989,61854.0
2017-07-25 12:00:00,43.83,43.87,43.78,43.8,95506.0,33.3989,33.4294,33.3608,33.3761,95506.0
2017-07-25 12:30:00,43.79,43.81,43.76,43.8,79180.0,33.3684,33.3837,33.3456,33.3761,79180.0
2017-07-25 13:00:00,43.8,43.85,43.78,43.85,62237.0,33.3761,33.4142,33.3608,33.4142,62237.0
2017-07-25 13:30:00,43.84,43.86,43.79,43.82,80418.0,33.4065,33.4218,33.3684,33.3913,80418.0
2017-07-25 14:00:00,43.83,43.85,43.76,43.79,105669.0,33.3989,33.4142,33.3456,33.3684,105669.0
2017-07-25 14:30:00,43.8,43.82,43.75,43.8,100238.0,33.3761,33.3913,33.338,33.3761,100238.0
2017-07-25 15:00:00,43.8,43.81,43.67,43.69,148887.0,33.3761,33.3837,33.277,33.2922,148887.0
2017-07-25 15:30:00,43.69,43.89,43.67,43.86,1269236.0,33.2922,33.4446,33.277,33.4218,1269236.0
2017-07-26 09:30:00,43.87,44.13,43.84,44.05,166352.0,33.4294,33.6275,33.4065,33.5666,166352.0
2017-07-26 10:00:00,44.05,44.2,44.02,44.05,164174.0,33.5666,33.6809,33.5437,33.5666,164174.0
2017-07-26 10:30:00,44.05,44.18,44.05,44.13,127268.0,33.5666,33.6656,33.5666,33.6275,127268.0
2017-07-26 11:00:00,44.12,44.17,44.09,44.11,68649.0,33.6199,33.658,33.597,33.6123,68649.0
2017-07-26 11:30:00,44.1,44.11,44.03,44.05,51091.0,33.6047,33.6123,33.5513,33.5666,51091.0
2017-07-26 12:00:00,44.06,44.08,44.0,44.01,47356.0,33.5742,33.5894,33.5285,33.5361,47356.0
2017-07-26 12:30:00,44.01,44.05,43.96,43.96,88916.0,33.5361,33.5666,33.498,33.498,88916.0
2017-07-26 13:00:00,43.96,44.01,43.94,43.95,55887.0,33.498,33.5361,33.4827,33.4904,55887.0
2017-07-26 13:30:00,43.96,44.03,43.89,43.9,64233.0,33.498,33.5513,33.4446,33.4523,64233.0
2017-07-26 14:00:00,43.91,44.15,43.9,44.14,167414.0,33.4599,33.6428,33.4523,33.6351,167414.0
2017-07-26 14:30:00,44.15,44.23,44.12,44.17,124478.0,33.6428,33.7037,33.6199,33.658,124478.0
2017-07-26 15:00:00,44.17,44.24,44.15,44.2,141583.0,33.658,33.7113,33.6428,33.6809,141583.0
2017-07-26 15:30:00,44.2,44.3,44.17,44.29,413377.0,33.6809,33.7571,33.658,33.7494,413377.0
2017-07-27 09:30:00,44.24,44.25,44.1,44.21,132886.0,33.7113,33.719,33.6047,33.6885,132886.0
2017-07-27 10:00:00,44.22,44.28,44.14,44.15,163754.0,33.6961,33.7418,33.6351,33.6428,163754.0
2017-07-27 10:30:00,44.16,44.19,44.04,44.05,102937.0,33.6504,33.6732,33.5589,33.5666,102937.0
2017-07-27 11:00:00,44.06,44.21,44.06,44.18,82830.0,33.5742,33.6885,33.5742,33.6656,82830.0
2017-07-27 11:30:00,44.18,44.18,44.13,44.16,65099.0,33.6656,33.6656,33.6275,33.6504,65099.0
2017-07-27 12:00:00,44.16,44.19,44.15,44.18,199570.0,33.6504,33.6732,33.6428,33.6656,199570.0
2017-07-27 12:30:00,44.18,44.32,44.14,44.31,174333.0,33.6656,33.7723,33.6351,33.7647,174333.0
2017-07-27 13:00:00,44.3,44.43,44.25,44.38,159241.0,33.7571,33.8561,33.719,33.818,159241.0
2017-07-27 13:30:00,44.37,44.4,44.22,44.25,165008.0,33.8104,33.8333,33.6961,33.719,165008.0
2017-07-27 14:00:00,44.24,44.33,44.21,44.24,138222.0,33.7113,33.7799,33.6885,33.7113,138222.0
2017-07-27 14:30:00,44.24,44.31,44.18,44.19,102780.0,33.7113,33.7647,33.6656,33.6732,102780.0
2017-07-27 15:00:00,44.2,44.37,44.19,44.37,152228.0,33.6809,33.8104,33.6732,33.8104,152228.0
2017-07-27 15:30:00,44.36,44.44,44.31,44.36,529490.0,33.8028,33.8637,33.7647,33.8028,529490.0
2017-07-28 09:30:00,43.63,44.6,43.63,44.23,160244.0,33.2465,33.9857,33.2465,33.7037,160244.0
2017-07-28 10:00:00,44.23,44.5,44.1,44.44,174038.0,33.7037,33.9095,33.6047,33.8637,174038.0
2017-07-28 10:30:00,44.43,44.45,44.21,44.24,73161.0,33.8561,33.8714,33.6885,33.7113,73161.0
2017-07-28 11:00:00,44.23,44.6,44.22,44.59,119933.0,33.7037,33.9857,33.6961,33.978,119933.0
2017-07-28 11:30:00,44.59,44.59,44.47,44.55,71649.0,33.978,33.978,33.8866,33.9476,71649.0
2017-07-28 12:00:00,44.55,44.63,44.55,44.61,92774.0,33.9476,34.0085,33.9476,33.9933,92774.0
2017-07-28 12:30:00,44.6,44.7,44.6,44.66,106240.0,33.9857,34.0619,33.9857,34.0314,106240.0
2017-07-28 13:00:00,44.66,44.78,44.65,44.76,115488.0,34.0314,34.1228,34.0238,34.1076,115488.0
2017-07-28 13:30:00,44.76,44.8,44.74,44.78,112941.0,34.1076,34.1381,34.0923,34.1228,112941.0
2017-07-28 14:00:00,44.77,44.87,44.75,44.84,97953.0,34.1152,34.1914,34.1,34.1685,97953.0
2017-07-28 14:30:00,44.84,44.95,44.82,44.82,161344.0,34.1685,34.2524,34.1533,34.1533,161344.0
2017-07-28 15:00:00,44.82,44.94,44.82,44.85,256241.0,34.1533,34.2447,34.1533,34.1762,256241.0
2017-07-28 15:30:00,44.86,44.96,44.82,44.91,768138.0,34.1838,34.26,34.1533,34.2219,768138.0
2017-07-31 09:30:00,44.91,44.99,44.54,44.92,290581.0,34.2219,34.2828,33.9399,34.2295,290581.0
2017-07-31 10:00:00,44.91,45.25,44.88,45.25,250645.0,34.2219,34.481,34.199,34.481,250645.0
2017-07-31 10:30:00,45.24,45.36,45.12,45.12,365533.0,34.4734,34.5648,34.3819,34.3819,365533.0
2017-07-31 11:00:00,45.12,45.24,45.11,45.24,204191.0,34.3819,34.4734,34.3743,34.4734,204191.0
2017-07-31 11:30:00,45.24,45.25,45.04,45.08,176260.0,34.4734,34.481,34.3209,34.3514,176260.0
2017-07-31 12:00:00,45.08,45.13,45.06,45.1,130917.0,34.3514,34.3895,34.3362,34.3667,130917.0
2017-07-31 12:30:00,45.11,45.11,45.01,45.03,66819.0,34.3743,34.3743,34.2981,34.3133,66819.0
2017-07-31 13:00:00,45.03,45.05,44.88,44.93,178981.0,34.3133,34.3286,34.199,34.2371,178981.0
2017-07-31 13:30:00,44.93,44.98,44.91,44.97,111293.0,34.2371,34.2752,34.2219,34.2676,111293.0
2017-07-31 14:00:00,44.97,45.02,44.96,44.98,113366.0,34.2676,34.3057,34.26,34.2752,113366.0
2017-07-31 14:30:00,44.97,45.0,44.89,44.98,114312.0,34.2676,34.2905,34.2066,34.2752,114312.0
2017-07-31 15:00:00,44.99,45.05,44.93,45.05,143612.0,34.2828,34.3286,34.2371,34.3286,143612.0
2017-07-31 15:30:00,45.05,45.09,44.97,44.97,512658.0,34.3286,34.359,34.2676,34.2676,512658.0
2017-08-01 09:30:00,45.09,45.21,45.0,45.09,233999.0,34.359,34.4505,34.2905,34.359,233999.0
2017-08-01 10:00:00,45.08,45.3,45.06,45.19,181627.0,34.3514,34.5191,34.3362,34.4353,181627.0
2017-08-01 10:30:00,45.19,45.3,45.14,45.18,248433.0,34.4353,34.5191,34.3972,34.4276,248433.0
2017-08-01 11:00:00,45.18,45.2,45.05,45.12,156787.0,34.4276,34.4429,34.3286,34.3819,156787.0
2017-08-01 11:30:00,45.13,45.2,45.09,45.19,87978.0,34.3895,34.4429,34.359,34.4353,87978.0
2017-08-01 12:00:00,45.18,45.28,45.17,45.27,163567.0,34.4276,34.5038,34.42,34.4962,163567.0
2017-08-01 12:30:00,45.27,45.3,45.21,45.28,105687.0,34.4962,34.5191,34.4505,34.5038,105687.0
2017-08-01 13:00:00,45.29,45.31,45.23,45.25,95015.0,34.5115,34.5267,34.4657,34.481,95015.0
2017-08-01 13:30:00,45.25,45.37,45.22,45.34,105558.0,34.481,34.5724,34.4581,34.5496,105558.0
2017-08-01 14:00:00,45.33,45.41,45.32,45.33,221441.0,34.5419,34.6029,34.5343,34.5419,221441.0
2017-08-01 14:30:00,45.34,45.37,45.26,45.33,147119.0,34.5496,34.5724,34.4886,34.5419,147119.0
2017-08-01 15:00:00,45.32,45.38,45.29,45.33,255032.0,34.5343,34.58,34.5115,34.5419,255032.0
2017-08-01 15:30:00,45.33,45.33,45.22,45.25,621050.0,34.5419,34.5419,34.4581,34.481,621050.0
2017-08-02 09:30:00,45.07,45.13,44.73,45.09,134722.0,34.3438,34.3895,34.0847,34.359,134722.0
2017-08-02 10:00:00,45.09,45.31,45.09,45.27,96646.0,34.359,34.5267,34.359,34.4962,96646.0
2017-08-02 10:30:00,45.28,45.32,45.21,45.31,90341.0,34.5038,34.5343,34.4505,34.5267,90341.0
2017-08-02 11:00:00,45.32,45.36,45.24,45.36,100403.0,34.5343,34.5648,34.4734,34.5648,100403.0
2017-08-02 11:30:00,45.35,45.38,45.27,45.37,84486.0,34.5572,34.58,34.4962,34.5724,84486.0
2017-08-02 12:00:00,45.37,45.44,45.36,45.39,81647.0,34.5724,34.6258,34.5648,34.5877,81647.0
2017-08-02 12:30:00,45.39,45.42,45.35,45.41,64102.0,34.5877,34.6105,34.5572,34.6029,64102.0
2017-08-02 13:00:00,45.41,45.44,45.38,45.39,68450.0,34.6029,34.6258,34.58,34.5877,68450.0
2017-08-02 13:30:00,45.39,45.4,45.32,45.33,93770.0,34.5877,34.5953,34.5343,34.5419,93770.0
2017-08-02 14:00:00,45.33,45.34,45.23,45.24,94545.0,34.5419,34.5496,34.4657,34.4734,94545.0
2017-08-02 14:30:00,45.24,45.29,45.23,45.26,97248.0,34.4734,34.5115,34.4657,34.4886,97248.0
2017-08-02 15:00:00,45.26,45.29,45.21,45.25,98226.0,34.4886,34.5115,34.4505,34.481,98226.0
2017-08-02 15:30:00,45.25,45.35,45.25,45.34,365375.0,34.481,34.5572,34.481,34.5496,365375.0
2017-08-03 09:30:00,45.29,45.43,45.21,45.39,126195.0,34.5115,34.6181,34.4505,34.5877,126195.0
2017-08-03 10:00:00,45.39,45.6,45.39,45.6,151036.0,34.5877,34.7477,34.5877,34.7477,151036.0
2017-08-03 10:30:00,45.59,45.72,45.57,45.68,120941.0,34.7401,34.8391,34.7248,34.8086,120941.0
2017-08-03 11:00:00,45.69,45.74,45.62,45.62,80751.0,34.8163,34.8544,34.7629,34.7629,80751.0
2017-08-03 11:30:00,45.62,45.67,45.59,45.59,62856.0,34.7629,34.801,34.7401,34.7401,62856.0
2017-08-03 12:00:00,45.59,45.6,45.55,45.59,62402.0,34.7401,34.7477,34.7096,34.7401,62402.0
2017-08-03 12:30:00,45.59,45.6,45.53,45.55,51033.0,34.7401,34.7477,34.6943,34.7096,51033.0
2017-08-03 13:00:00,45.55,45.59,45.52,45.54,39907.0,34.7096,34.7401,34.6867,34.702,39907.0
2017-08-03 13:30:00,45.54,45.6,45.51,45.59,64060.0,34.702,34.7477,34.6791,34.7401,64060.0
2017-08-03 14:00:00,45.6,45.73,45.58,45.68,79145.0,34.7477,34.8467,34.7324,34.8086,79145.0
2017-08-03 14:30:00,45.69,45.75,45.68,45.71,77067.0,34.8163,34.862,34.8086,34.8315,77067.0
2017-08-03 15:00:00,45.71,45.77,45.68,45.73,109872.0,34.8315,34.8772,34.8086,34.8467,109872.0
2017-08-03 15:30:00,45.73,45.78,45.68,45.78,383578.0,34.8467,34.8848,34.8086,34.8848,383578.0
2017-08-04 09:30:00,45.59,45.77,45.57,45.76,127170.0,34.7401,34.8772,34.7248,34.8696,127170.0
2017-08-04 10:00:00,45.75,45.79,45.65,45.73,98041.0,34.862,34.8925,34.7858,34.8467,98041.0
2017-08-04 10:30:00,45.74,45.78,45.44,45.46,101650.0,34.8544,34.8848,34.6258,34.641,101650.0
2017-08-04 11:00:00,45.46,45.54,45.41,45.45,81441.0,34.641,34.702,34.6029,34.6334,81441.0
2017-08-04 11:30:00,45.45,45.53,45.42,45.5,66538.0,34.6334,34.6943,34.6105,34.6715,66538.0
2017-08-04 12:00:00,45.49,45.54,45.46,45.5,55247.0,34.6639,34.702,34.641,34.6715,55247.0
2017-08-04 12:30:00,45.51,45.56,45.47,45.54,56944.0,34.6791,34.7172,34.6486,34.702,56944.0
2017-08-04 13:00:00,45.53,45.59,45.51,45.59,39258.0,34.6943,34.7401,34.6791,34.7401,39258.0
2017-08-04 13:30:00,45.59,45.6,45.53,45.59,52757.0,34.7401,34.7477,34.6943,34.7401,52757.0
2017-08-04 14:00:00,45.59,45.65,45.57,45.65,49520.0,34.7401,34.7858,34.7248,34.7858,49520.0
2017-08-04 14:30:00,45.64,45.67,45.57,45.57,44709.0,34.7782,34.801,34.7248,34.7248,44709.0
2017-08-04 15:00:00,45.57,45.69,45.57,45.62,64980.0,34.7248,34.8163,34.7248,34.7629,64980.0
2017-08-04 15:30:00,45.62,45.73,45.58,45.7,334625.0,34.7629,34.8467,34.7324,34.8239,334625.0
2017-08-07 09:30:00,45.68,45.77,45.58,45.73,86277.0,34.8086,34.8772,34.7324,34.8467,86277.0
2017-08-07 10:00:00,45.74,45.79,45.7,45.78,81018.0,34.8544,34.8925,34.8239,34.8848,81018.0
2017-08-07 10:30:00,45.79,45.79,45.71,45.72,45413.0,34.8925,34.8925,34.8315,34.8391,45413.0
2017-08-07 11:00:00,45.73,45.73,45.67,45.68,104169.0,34.8467,34.8467,34.801,34.8086,104169.0
2017-08-07 11:30:00,45.69,45.69,45.62,45.63,148179.0,34.8163,34.8163,34.7629,34.7705,148179.0
2017-08-07 12:00:00,45.62,45.72,45.62,45.72,42055.0,34.7629,34.8391,34.7629,34.8391,42055.0
2017-08-07 12:30:00,45.71,45.73,45.68,45.7,43975.0,34.8315,34.8467,34.8086,34.8239,43975.0
2017-08-07 13:00:00,45.7,45.71,45.67,45.68,37170.0,34.8239,34.8315,34.801,34.8086,37170.0
2017-08-07 13:30:00,45.68,45.68,45.63,45.65,50718.0,34.8086,34.8086,34.7705,34.7858,50718.0
2017-08-07 14:00:00,45.64,45.67,45.62,45.65,64652.0,34.7782,34.801,34.7629,34.7858,64652.0
2017-08-07 14:30:00,45.65,45.68,45.6,45.6,74247.0,34.7858,34.8086,34.7477,34.7477,74247.0
2017-08-07 15:00:00,45.61,45.66,45.56,45.58,121076.0,34.7553,34.7934,34.7172,34.7324,121076.0
2017-08-07 15:30:00,45.59,45.7,45.57,45.68,306740.0,34.7401,34.8239,34.7248,34.8086,306740.0
2017-08-08 09:30:00,45.61,45.77,45.57,45.75,88062.0,34.7553,34.8772,34.7248,34.862,88062.0
2017-08-08 10:00:00,45.76,45.84,45.73,45.82,85285.0,34.8696,34.9306,34.8467,34.9153,85285.0
2017-08-08 10:30:00,45.83,45.84,45.69,45.77,48912.0,34.9229,34.9306,34.8163,34.8772,48912.0
2017-08-08 11:00:00,45.77,45.78,45.68,45.71,55471.0,34.8772,34.8848,34.8086,34.8315,55471.0
2017-08-08 11:30:00,45.7,45.73,45.65,45.66,76084.0,34.8239,34.8467,34.7858,34.7934,76084.0
2017-08-08 12:00:00,45.66,45.79,45.65,45.75,116986.0,34.7934,34.8925,34.7858,34.862,116986.0
2017-08-08 12:30:00,45.75,45.76,45.69,45.71,71710.0,34.862,34.8696,34.8163,34.8315,71710.0
2017-08-08 13:00:00,45.71,45.75,45.64,45.7,96891.0,34.8315,34.862,34.7782,34.8239,96891.0
2017-08-08 13:30:00,45.69,45.7,45.6,45.61,73392.0,34.8163,34.8239,34.7477,34.7553,73392.0
2017-08-08 14:00:00,45.61,45.71,45.59,45.71,54196.0,34.7553,34.8315,34.7401,34.8315,54196.0
2017-08-08 14:30:00,45.71,45.72,45.63,45.65,70940.0,34.8315,34.8391,34.7705,34.7858,70940.0
2017-08-08 15:00:00,45.65,45.66,45.62,45.65,204435.0,34.7858,34.7934,34.7629,34.7858,204435.0
2017-08-08 15:30:00,45.66,45.78,45.64,45.76,351738.0,34.7934,34.8848,34.7782,34.8696,351738.0
2017-08-09 09:30:00,45.92,45.95,45.63,45.88,133839.0,34.9915,35.0144,34.7705,34.961,133839.0
2017-08-09 10:00:00,45.87,45.89,45.71,45.77,110049.0,34.9534,34.9687,34.8315,34.8772,110049.0
2017-08-09 10:30:00,45.77,45.78,45.66,45.71,121119.0,34.8772,34.8848,34.7934,34.8315,121119.0
2017-08-09 11:00:00,45.71,45.71,45.62,45.63,81205.0,34.8315,34.8315,34.7629,34.7705,81205.0
2017-08-09 11:30:00,45.64,45.7,45.6,45.66,71068.0,34.7782,34.8239,34.7477,34.7934,71068.0
2017-08-09 12:00:00,45.65,45.7,45.64,45.66,65090.0,34.7858,34.8239,34.7782,34.7934,65090.0
2017-08-09 12:30:00,45.66,45.7,45.64,45.65,52038.0,34.7934,34.8239,34.7782,34.7858,52038.0
2017-08-09 13:00:00,45.66,45.67,45.53,45.59,143928.0,34.7934,34.801,34.6943,34.7401,143928.0
2017-08-09 13:30:00,45.59,45.6,45.44,45.45,163344.0,34.7401,34.7477,34.6258,34.6334,163344.0
2017-08-09 14:00:00,45.45,45.46,45.36,45.42,135915.0,34.6334,34.641,34.5648,34.6105,135915.0
2017-08-09 14:30:00,45.42,45.44,45.39,45.42,114621.0,34.6105,34.6258,34.5877,34.6105,114621.0
2017-08-09 15:00:00,45.41,45.52,45.41,45.5,129751.0,34.6029,34.6867,34.6029,34.6715,129751.0
2017-08-09 15:30:00,45.51,45.51,45.41,45.44,330010.0,34.6791,34.6791,34.6029,34.6258,330010.0
2017-08-10 09:30:00,45.47,45.51,45.3,45.35,141264.0,34.6486,34.6791,34.5191,34.5572,141264.0
2017-08-10 10:00:00,45.35,45.47,45.27,45.37,210637.0,34.5572,34.6486,34.4962,34.5724,210637.0
2017-08-10 10:30:00,45.37,45.41,45.3,45.35,125739.0,34.5724,34.6029,34.5191,34.5572,125739.0
2017-08-10 11:00:00,45.35,45.4,45.31,45.39,118181.0,34.5572,34.5953,34.5267,34.5877,118181.0
2017-08-10 11:30:00,45.39,45.44,45.39,45.42,200059.0,34.5877,34.6258,34.5877,34.6105,200059.0
2017-08-10 12:00:00,45.42,45.66,45.42,45.64,160164.0,34.6105,34.7934,34.6105,34.7782,160164.0
2017-08-10 12:30:00,45.64,45.66,45.59,45.62,92273.0,34.7782,34.7934,34.7401,34.7629,92273.0
2017-08-10 13:00:00,45.62,45.66,45.57,45.63,117525.0,34.7629,34.7934,34.7248,34.7705,117525.0
2017-08-10 13:30:00,45.63,45.63,45.53,45.59,81676.0,34.7705,34.7705,34.6943,34.7401,81676.0
2017-08-10 14:00:00,45.59,45.68,45.55,45.67,96794.0,34.7401,34.8086,34.7096,34.801,96794.0
2017-08-10 14:30:00,45.67,45.76,45.66,45.7,130182.0,34.801,34.8696,34.7934,34.8239,130182.0
2017-08-10 15:00:00,45.7,45.7,45.56,45.62,184403.0,34.8239,34.8239,34.7172,34.7629,184403.0
2017-08-10 15:30:00,45.61,45.76,45.55,45.62,505029.0,34.7553,34.8696,34.7096,34.7629,505029.0
2017-08-11 09:30:00,45.97,46.0,45.42,45.71,242422.0,35.0296,35.0525,34.6105,34.8315,242422.0
2017-08-11 10:00:00,45.72,45.76,45.59,45.66,156106.0,34.8391,34.8696,34.7401,34.7934,156106.0
2017-08-11 10:30:00,45.66,45.74,45.52,45.73,120089.0,34.7934,34.8544,34.6867,34.8467,120089.0
2017-08-11 11:00:00,45.73,45.75,45.58,45.65,136715.0,34.8467,34.862,34.7324,34.7858,136715.0
2017-08-11 11:30:00,45.65,45.66,45.56,45.63,93357.0,34.7858,34.7934,34.7172,34.7705,93357.0
2017-08-11 12:00:00,45.63,45.63,45.5,45.53,74400.0,34.7705,34.7705,34.6715,34.6943,74400.0
2017-08-11 12:30:00,45.53,45.56,45.49,45.5,50193.0,34.6943,34.7172,34.6639,34.6715,50193.0
2017-08-11 13:00:00,45.5,45.55,45.42,45.55,111359.0,34.6715,34.7096,34.6105,34.7096,111359.0
2017-08-11 13:30:00,45.55,45.56,45.44,45.52,82273.0,34.7096,34.7172,34.6258,34.6867,82273.0
2017-08-11 14:00:00,45.52,45.53,45.45,45.51,80925.0,34.6867,34.6943,34.6334,34.6791,80925.0
2017-08-11 14:30:00,45.52,45.52,45.43,45.48,89760.0,34.6867,34.6867,34.6181,34.6562,89760.0
2017-08-11 15:00:00,45.47,45.51,45.45,45.51,100573.0,34.6486,34.6791,34.6334,34.6791,100573.0
2017-08-11 15:30:00,45.51,45.66,45.46,45.54,443376.0,34.6791,34.7934,34.641,34.702,443376.0
2017-08-14 09:30:00,45.64,45.83,45.51,45.77,109249.0,34.7782,34.9229,34.6791,34.8772,109249.0
2017-08-14 10:00:00,45.75,45.78,45.7,45.73,92552.0,34.862,34.8848,34.8239,34.8467,92552.0
2017-08-14 10:30:00,45.73,45.84,45.7,45.82,76711.0,34.8467,34.9306,34.8239,34.9153,76711.0
2017-08-14 11:00:00,45.83,45.88,45.79,45.87,57516.0,34.9229,34.961,34.8925,34.9534,57516.0
2017-08-14 11:30:00,45.86,45.87,45.81,45.82,60597.0,34.9458,34.9534,34.9077,34.9153,60597.0
2017-08-14 12:00:00,45.83,45.84,45.77,45.77,49857.0,34.9229,34.9306,34.8772,34.8772,49857.0
2017-08-14 12:30:00,45.77,45.81,45.76,45.8,32787.0,34.8772,34.9077,34.8696,34.9001,32787.0
2017-08-14 13:00:00,45.8,45.84,45.79,45.8,38444.0,34.9001,34.9306,34.8925,34.9001,38444.0
2017-08-14 13:30:00,45.8,45.83,45.68,45.77,86469.0,34.9001,34.9229,34.8086,34.8772,86469.0
2017-08-14 14:00:00,45.76,45.79,45.71,45.75,69481.0,34.8696,34.8925,34.8315,34.862,69481.0
2017-08-14 14:30:00,45.74,45.83,45.74,45.78,103080.0,34.8544,34.9229,34.8544,34.8848,103080.0
2017-08-14 15:00:00,45.79,45.88,45.76,45.87,119770.0,34.8925,34.961,34.8696,34.9534,119770.0
2017-08-14 15:30:00,45.87,45.95,45.82,45.92,397411.0,34.9534,35.0144,34.9153,34.9915,397411.0
2017-08-15 09:30:00,45.67,46.02,45.64,45.98,170962.0,34.801,35.0677,34.7782,35.0372,170962.0
2017-08-15 10:00:00,45.99,46.11,45.96,46.03,119812.0,35.0449,35.1363,35.022,35.0753,119812.0
2017-08-15 10:30:00,46.03,46.1,46.02,46.08,53610.0,35.0753,35.1287,35.0677,35.1134,53610.0
2017-08-15 11:00:00,46.08,46.16,46.07,46.16,57482.0,35.1134,35.1744,35.1058,35.1744,57482.0
2017-08-15 11:30:00,46.15,46.17,46.07,46.11,73901.0,35.1668,35.182,35.1058,35.1363,73901.0
2017-08-15 12:00:00,46.1,46.21,46.1,46.2,92475.0,35.1287,35.2125,35.1287,35.2049,92475.0
2017-08-15 12:30:00,46.2,46.22,46.16,46.16,49572.0,35.2049,35.2201,35.1744,35.1744,49572.0
2017-08-15 13:00:00,46.17,46.18,46.13,46.15,95082.0,35.182,35.1896,35.1515,35.1668,95082.0
2017-08-15 13:30:00,46.15,46.23,46.15,46.2,58357.0,35.1668,35.2277,35.1668,35.2049,58357.0
2017-08-15 14:00:00,46.21,46.29,46.16,46.25,79806.0,35.2125,35.2735,35.1744,35.243,79806.0
2017-08-15 14:30:00,46.25,46.29,46.24,46.27,93224.0,35.243,35.2735,35.2354,35.2582,93224.0
2017-08-15 15:00:00,46.26,46.34,46.24,46.26,109868.0,35.2506,35.3116,35.2354,35.2506,109868.0
2017-08-15 15:30:00,46.26,46.35,46.24,46.32,495499.0,35.2506,35.3192,35.2354,35.2963,495499.0
2017-08-16 09:30:00,46.34,46.43,46.24,46.42,86843.0,35.3116,35.3801,35.2354,35.3725,86843.0
2017-08-16 10:00:00,46.43,46.54,46.42,46.51,103749.0,35.3801,35.464,35.3725,35.4411,103749.0
2017-08-16 10:30:00,46.5,46.57,46.49,46.54,92914.0,35.4335,35.4868,35.4259,35.464,92914.0
2017-08-16 11:00:00,46.54,46.58,46.52,46.58,140715.0,35.464,35.4944,35.4487,35.4944,140715.0
2017-08-16 11:30:00,46.58,46.59,46.51,46.53,109899.0,35.4944,35.5021,35.4411,35.4563,109899.0
2017-08-16 12:00:00,46.54,46.55,46.49,46.51,88492.0,35.464,35.4716,35.4259,35.4411,88492.0
2017-08-16 12:30:00,46.51,46.56,46.5,46.55,77262.0,35.4411,35.4792,35.4335,35.4716,77262.0
2017-08-16 13:00:00,46.55,46.6,46.54,46.56,70220.0,35.4716,35.5097,35.464,35.4792,70220.0
2017-08-16 13:30:00,46.56,46.65,46.51,46.62,126155.0,35.4792,35.5478,35.4411,35.5249,126155.0
2017-08-16 14:00:00,46.61,46.74,46.6,46.66,128296.0,35.5173,35.6164,35.5097,35.5554,128296.0
2017-08-16 14:30:00,46.66,46.73,46.65,46.73,82761.0,35.5554,35.6087,35.5478,35.6087,82761.0
2017-08-16 15:00:00,46.73,46.74,46.58,46.62,138711.0,35.6087,35.6164,35.4944,35.5249,138711.0
2017-08-16 15:30:00,46.61,46.65,46.56,46.65,450579.0,35.5173,35.5478,35.4792,35.5478,450579.0
2017-08-17 09:30:00,46.62,46.71,46.52,46.56,113326.0,35.5249,35.5935,35.4487,35.4792,113326.0
2017-08-17 10:00:00,46.56,46.71,46.54,46.63,112709.0,35.4792,35.5935,35.464,35.5325,112709.0
2017-08-17 10:30:00,46.63,46.64,46.45,46.55,107057.0,35.5325,35.5402,35.3954,35.4716,107057.0
2017-08-17 11:00:00,46.55,46.62,46.51,46.53,56899.0,35.4716,35.5249,35.4411,35.4563,56899.0
2017-08-17 11:30:00,46.54,46.54,46.45,46.5,47954.0,35.464,35.464,35.3954,35.4335,47954.0
2017-08-17 12:00:00,46.49,46.55,46.43,46.53,64861.0,35.4259,35.4716,35.3801,35.4563,64861.0
2017-08-17 12:30:00,46.54,46.55,46.42,46.46,46210.0,35.464,35.4716,35.3725,35.403,46210.0
2017-08-17 13:00:00,46.47,46.52,46.42,46.48,69849.0,35.4106,35.4487,35.3725,35.4182,69849.0
2017-08-17 13:30:00,46.48,46.49,46.33,46.35,74983.0,35.4182,35.4259,35.3039,35.3192,74983.0
2017-08-17 14:00:00,46.36,46.4,46.34,46.37,60749.0,35.3268,35.3573,35.3116,35.3344,60749.0
2017-08-17 14:30:00,46.37,46.41,46.32,46.41,67384.0,35.3344,35.3649,35.2963,35.3649,67384.0
2017-08-17 15:00:00,46.41,46.41,46.33,46.34,426975.0,35.3649,35.3649,35.3039,35.3116,426975.0
2017-08-17 15:30:00,46.34,46.36,46.28,46.31,383032.0,35.3116,35.3268,35.2658,35.2887,383032.0
2017-08-18 09:30:00,46.25,46.47,46.12,46.47,245635.0,35.243,35.4106,35.1439,35.4106,245635.0
2017-08-18 10:00:00,46.46,46.69,46.44,46.66,189943.0,35.403,35.5783,35.3878,35.5554,189943.0
2017-08-18 10:30:00,46.66,46.7,46.57,46.63,117725.0,35.5554,35.5859,35.4868,35.5325,117725.0
2017-08-18 11:00:00,46.62,46.63,46.53,46.63,86405.0,35.5249,35.5325,35.4563,35.5325,86405.0
2017-08-18 11:30:00,46.63,46.78,46.63,46.74,118920.0,35.5325,35.6468,35.5325,35.6164,118920.0
2017-08-18 12:00:00,46.74,46.81,46.72,46.8,77233.0,35.6164,35.6697,35.6011,35.6621,77233.0
2017-08-18 12:30:00,46.8,46.95,46.79,46.88,117134.0,35.6621,35.7764,35.6545,35.723,117134.0
2017-08-18 13:00:00,46.88,46.93,46.84,46.89,75983.0,35.723,35.7611,35.6926,35.7307,75983.0
2017-08-18 13:30:00,46.9,46.91,46.78,46.78,86780.0,35.7383,35.7459,35.6468,35.6468,86780.0
2017-08-18 14:00:00,46.78,46.78,46.67,46.74,71113.0,35.6468,35.6468,35.563,35.6164,71113.0
2017-08-18 14:30:00,46.74,46.77,46.7,46.75,80895.0,35.6164,35.6392,35.5859,35.624,80895.0
2017-08-18 15:00:00,46.75,46.77,46.7,46.7,96482.0,35.624,35.6392,35.5859,35.5859,96482.0
2017-08-18 15:30:00,46.7,46.72,46.61,46.68,344327.0,35.5859,35.6011,35.5173,35.5706,344327.0
2017-08-21 09:30:00,46.75,46.87,46.62,46.72,88287.0,35.624,35.7154,35.5249,35.6011,88287.0
2017-08-21 10:00:00,46.72,46.8,46.63,46.8,56554.0,35.6011,35.6621,35.5325,35.6621,56554.0
2017-08-21 10:30:00,46.8,46.8,46.68,46.73,92864.0,35.6621,35.6621,35.5706,35.6087,92864.0
2017-08-21 11:00:00,46.73,46.78,46.68,46.76,57516.0,35.6087,35.6468,35.5706,35.6316,57516.0
2017-08-21 11:30:00,46.76,46.82,46.72,46.77,44330.0,35.6316,35.6773,35.6011,35.6392,44330.0
2017-08-21 12:00:00,46.77,46.81,46.73,46.75,58348.0,35.6392,35.6697,35.6087,35.624,58348.0
2017-08-21 12:30:00,46.75,46.78,46.72,46.73,55949.0,35.624,35.6468,35.6011,35.6087,55949.0
2017-08-21 13:00:00,46.74,46.76,46.7,46.72,46832.0,35.6164,35.6316,35.5859,35.6011,46832.0
2017-08-21 13:30:00,46.72,46.72,46.67,46.69,37526.0,35.6011,35.6011,35.563,35.5783,37526.0
2017-08-21 14:00:00,46.69,46.74,46.68,46.7,92509.0,35.5783,35.6164,35.5706,35.5859,92509.0
2017-08-21 14:30:00,46.71,46.74,46.65,46.72,99366.0,35.5935,35.6164,35.5478,35.6011,99366.0
2017-08-21 15:00:00,46.72,46.8,46.7,46.8,119794.0,35.6011,35.6621,35.5859,35.6621,119794.0
2017-08-21 15:30:00,46.8,46.88,46.79,46.85,340720.0,35.6621,35.723,35.6545,35.7002,340720.0
2017-08-22 09:30:00,46.85,46.85,46.73,46.76,85383.0,35.7002,35.7002,35.6087,35.6316,85383.0
2017-08-22 10:00:00,46.76,46.8,46.7,46.78,113829.0,35.6316,35.6621,35.5859,35.6468,113829.0
2017-08-22 10:30:00,46.78,46.91,46.74,46.84,153573.0,35.6468,35.7459,35.6164,35.6926,153573.0
2017-08-22 11:00:00,46.83,46.88,46.78,46.83,112609.0,35.6849,35.723,35.6468,35.6849,112609.0
2017-08-22 11:30:00,46.82,46.89,46.81,46.87,68567.0,35.6773,35.7307,35.6697,35.7154,68567.0
2017-08-22 12:00:00,46.87,46.87,46.79,46.84,76833.0,35.7154,35.7154,35.6545,35.6926,76833.0
2017-08-22 12:30:00,46.83,46.91,46.82,46.9,41651.0,35.6849,35.7459,35.6773,35.7383,41651.0
2017-08-22 13:00:00,46.9,46.97,46.89,46.96,111756.0,35.7383,35.7916,35.7307,35.784,111756.0
2017-08-22 13:30:00,46.97,46.97,46.9,46.94,79622.0,35.7916,35.7916,35.7383,35.7688,79622.0
2017-08-22 14:00:00,46.93,46.96,46.86,46.92,89741.0,35.7611,35.784,35.7078,35.7535,89741.0
2017-08-22 14:30:00,46.92,47.01,46.92,47.01,93589.0,35.7535,35.8221,35.7535,35.8221,93589.0
2017-08-22 15:00:00,47.01,47.01,46.94,47.0,248718.0,35.8221,35.8221,35.7688,35.8145,248718.0
2017-08-22 15:30:00,46.99,47.02,46.95,46.99,294314.0,35.8069,35.8297,35.7764,35.8069,294314.0
2017-08-23 09:30:00,47.04,47.1,46.87,47.07,131157.0,35.845,35.8907,35.7154,35.8678,131157.0
2017-08-23 10:00:00,47.06,47.26,47.06,47.16,149702.0,35.8602,36.0126,35.8602,35.9364,149702.0
2017-08-23 10:30:00,47.15,47.22,47.1,47.1,93354.0,35.9288,35.9821,35.8907,35.8907,93354.0
2017-08-23 11:00:00,47.1,47.17,47.08,47.09,193233.0,35.8907,35.944,35.8755,35.8831,193233.0
2017-08-23 11:30:00,47.08,47.13,47.07,47.11,101115.0,35.8755,35.9136,35.8678,35.8983,101115.0
2017-08-23 12:00:00,47.1,47.12,47.05,47.12,89579.0,35.8907,35.9059,35.8526,35.9059,89579.0
2017-08-23 12:30:00,47.12,47.13,47.08,47.1,54313.0,35.9059,35.9136,35.8755,35.8907,54313.0
2017-08-23 13:00:00,47.1,47.12,47.05,47.12,55731.0,35.8907,35.9059,35.8526,35.9059,55731.0
2017-08-23 13:30:00,47.12,47.13,47.04,47.12,77035.0,35.9059,35.9136,35.845,35.9059,77035.0
2017-08-23 14:00:00,47.11,47.16,47.08,47.08,93556.0,35.8983,35.9364,35.8755,35.8755,93556.0
2017-08-23 14:30:00,47.09,47.19,47.09,47.18,59387.0,35.8831,35.9593,35.8831,35.9517,59387.0
2017-08-23 15:00:00,47.19,47.24,47.18,47.24,67230.0,35.9593,35.9974,35.9517,35.9974,67230.0
2017-08-23 15:30:00,47.23,47.28,47.22,47.23,206628.0,35.9898,36.0279,35.9821,35.9898,206628.0
2017-08-24 09:30:00,47.21,47.28,47.04,47.22,71823.0,35.9745,36.0279,35.845,35.9821,71823.0
2017-08-24 10:00:00,47.23,47.38,47.22,47.36,62386.0,35.9898,36.1041,35.9821,36.0888,62386.0
2017-08-24 10:30:00,47.37,47.37,47.21,47.22,58832.0,36.0964,36.0964,35.9745,35.9821,58832.0
2017-08-24 11:00:00,47.23,47.24,47.14,47.16,61104.0,35.9898,35.9974,35.9212,35.9364,61104.0
2017-08-24 11:30:00,47.16,47.2,47.13,47.2,37119.0,35.9364,35.9669,35.9136,35.9669,37119.0
2017-08-24 12:00:00,47.19,47.24,47.18,47.2,35448.0,35.9593,35.9974,35.9517,35.9669,35448.0
2017-08-24 12:30:00,47.22,47.26,47.21,47.26,23246.0,35.9821,36.0126,35.9745,36.0126,23246.0
2017-08-24 13:00:00,47.26,47.32,47.24,47.29,39217.0,36.0126,36.0583,35.9974,36.0355,39217.0
2017-08-24 13:30:00,47.29,47.3,47.2,47.2,30860.0,36.0355,36.0431,35.9669,35.9669,30860.0
2017-08-24 14:00:00,47.2,47.2,47.12,47.12,49655.0,35.9669,35.9669,35.9059,35.9059,49655.0
2017-08-24 14:30:00,47.13,47.21,47.11,47.21,39408.0,35.9136,35.9745,35.8983,35.9745,39408.0
2017-08-24 15:00:00,47.21,47.35,47.18,47.33,113981.0,35.9745,36.0812,35.9517,36.066,113981.0
2017-08-24 15:30:00,47.33,47.34,47.18,47.22,286296.0,36.066,36.0736,35.9517,35.9821,286296.0
2017-08-25 09:30:00,47.37,47.37,47.13,47.15,102300.0,36.0964,36.0964,35.9136,35.9288,102300.0
2017-08-25 10:00:00,47.15,47.28,47.14,47.17,100645.0,35.9288,36.0279,35.9212,35.944,100645.0
2017-08-25 10:30:00,47.18,47.3,47.15,47.29,86114.0,35.9517,36.0431,35.9288,36.0355,86114.0
2017-08-25 11:00:00,47.29,47.36,47.28,47.31,74090.0,36.0355,36.0888,36.0279,36.0507,74090.0
2017-08-25 11:30:00,47.3,47.32,47.24,47.24,75949.0,36.0431,36.0583,35.9974,35.9974,75949.0
2017-08-25 12:00:00,47.25,47.41,47.25,47.41,52452.0,36.005,36.1269,36.005,36.1269,52452.0
2017-08-25 12:30:00,47.41,47.47,47.39,47.43,52349.0,36.1269,36.1726,36.1117,36.1422,52349.0
2017-08-25 13:00:00,47.43,47.43,47.4,47.43,23458.0,36.1422,36.1422,36.1193,36.1422,23458.0
2017-08-25 13:30:00,47.42,47.43,47.33,47.33,31836.0,36.1345,36.1422,36.066,36.066,31836.0
2017-08-25 14:00:00,47.34,47.35,47.3,47.32,40859.0,36.0736,36.0812,36.0431,36.0583,40859.0
2017-08-25 14:30:00,47.32,47.37,47.31,47.35,52652.0,36.0583,36.0964,36.0507,36.0812,52652.0
2017-08-25 15:00:00,47.34,47.43,47.32,47.39,69581.0,36.0736,36.1422,36.0583,36.1117,69581.0
2017-08-25 15:30:00,47.38,47.39,47.26,47.29,199997.0,36.1041,36.1117,36.0126,36.0355,199997.0
2017-08-28 09:30:00,47.36,47.44,47.27,47.31,72524.0,36.0888,36.1498,36.0202,36.0507,72524.0
2017-08-28 10:00:00,47.32,47.39,47.29,47.33,65318.0,36.0583,36.1117,36.0355,36.066,65318.0
2017-08-28 10:30:00,47.33,47.35,47.22,47.27,82864.0,36.066,36.0812,35.9821,36.0202,82864.0
2017-08-28 11:00:00,47.27,47.29,47.16,47.16,45512.0,36.0202,36.0355,35.9364,35.9364,45512.0
2017-08-28 11:30:00,47.16,47.21,47.15,47.19,67163.0,35.9364,35.9745,35.9288,35.9593,67163.0
2017-08-28 12:00:00,47.18,47.19,47.06,47.09,55607.0,35.9517,35.9593,35.8602,35.8831,55607.0
2017-08-28 12:30:00,47.09,47.11,47.06,47.06,42443.0,35.8831,35.8983,35.8602,35.8602,42443.0
2017-08-28 13:00:00,47.06,47.11,47.06,47.06,39033.0,35.8602,35.8983,35.8602,35.8602,39033.0
2017-08-28 13:30:00,47.06,47.15,47.04,47.14,77698.0,35.8602,35.9288,35.845,35.9212,77698.0
2017-08-28 14:00:00,47.14,47.23,47.13,47.23,77582.0,35.9212,35.9898,35.9136,35.9898,77582.0
2017-08-28 14:30:00,47.23,47.23,47.18,47.21,57085.0,35.9898,35.9898,35.9517,35.9745,57085.0
2017-08-28 15:00:00,47.21,47.29,47.2,47.27,106719.0,35.9745,36.0355,35.9669,36.0202,106719.0
2017-08-28 15:30:00,47.28,47.29,47.21,47.29,460060.0,36.0279,36.0355,35.9745,36.0355,460060.0
2017-08-29 09:30:00,47.33,47.44,47.23,47.38,91111.0,36.066,36.1498,35.9898,36.1041,91111.0
2017-08-29 10:00:00,47.39,47.42,47.14,47.17,80495.0,36.1117,36.1345,35.9212,35.944,80495.0
2017-08-29 10:30:00,47.17,47.26,47.11,47.23,74146.0,35.944,36.0126,35.8983,35.9898,74146.0
2017-08-29 11:00:00,47.23,47.27,47.14,47.14,63916.0,35.9898,36.0202,35.9212,35.9212,63916.0
2017-08-29 11:30:00,47.15,47.19,47.11,47.18,61663.0,35.9288,35.9593,35.8983,35.9517,61663.0
2017-08-29 12:00:00,47.18,47.24,47.16,47.23,61212.0,35.9517,35.9974,35.9364,35.9898,61212.0
2017-08-29 12:30:00,47.23,47.25,47.2,47.21,55101.0,35.9898,36.005,35.9669,35.9745,55101.0
2017-08-29 13:00:00,47.21,47.23,47.17,47.19,52524.0,35.9745,35.9898,35.944,35.9593,52524.0
2017-08-29 13:30:00,47.19,47.22,47.15,47.18,53595.0,35.9593,35.9821,35.9288,35.9517,53595.0
2017-08-29 14:00:00,47.18,47.19,47.12,47.13,52604.0,35.9517,35.9593,35.9059,35.9136,52604.0
2017-08-29 14:30:00,47.14,47.2,47.11,47.16,56370.0,35.9212,35.9669,35.8983,35.9364,56370.0
2017-08-29 15:00:00,47.16,47.2,47.12,47.12,68087.0,35.9364,35.9669,35.9059,35.9059,68087.0
2017-08-29 15:30:00,47.13,47.19,47.1,47.12,255491.0,35.9136,35.9593,35.8907,35.9059,255491.0
2017-08-30 09:30:00,47.1,47.1,46.89,46.96,119187.0,35.8907,35.8907,35.7307,35.784,119187.0
2017-08-30 10:00:00,46.96,47.01,46.92,46.95,155349.0,35.784,35.8221,35.7535,35.7764,155349.0
2017-08-30 10:30:00,46.95,46.97,46.91,46.92,64700.0,35.7764,35.7916,35.7459,35.7535,64700.0
2017-08-30 11:00:00,46.92,46.97,46.89,46.94,55000.0,35.7535,35.7916,35.7307,35.7688,55000.0
2017-08-30 11:30:00,46.93,46.98,46.91,46.93,55826.0,35.7611,35.7992,35.7459,35.7611,55826.0
2017-08-30 12:00:00,46.93,46.96,46.92,46.94,53095.0,35.7611,35.784,35.7535,35.7688,53095.0
2017-08-30 12:30:00,46.95,46.97,46.94,46.96,39944.0,35.7764,35.7916,35.7688,35.784,39944.0
2017-08-30 13:00:00,46.97,46.99,46.95,46.97,59243.0,35.7916,35.8069,35.7764,35.7916,59243.0
2017-08-30 13:30:00,46.97,47.01,46.95,47.01,38868.0,35.7916,35.8221,35.7764,35.8221,38868.0
2017-08-30 14:00:00,47.01,47.01,46.89,46.89,51426.0,35.8221,35.8221,35.7307,35.7307,51426.0
2017-08-30 14:30:00,46.9,46.96,46.89,46.94,45206.0,35.7383,35.784,35.7307,35.7688,45206.0
2017-08-30 15:00:00,46.95,46.95,46.81,46.85,73688.0,35.7764,35.7764,35.6697,35.7002,73688.0
2017-08-30 15:30:00,46.85,46.87,46.79,46.84,214709.0,35.7002,35.7154,35.6545,35.6926,214709.0
2017-08-31 09:30:00,46.86,47.03,46.79,46.95,131803.0,35.7078,35.8374,35.6545,35.7764,131803.0
2017-08-31 10:00:00,46.95,47.05,46.93,46.94,107772.0,35.7764,35.8526,35.7611,35.7688,107772.0
2017-08-31 10:30:00,46.94,46.98,46.88,46.91,86888.0,35.7688,35.7992,35.723,35.7459,86888.0
2017-08-31 11:00:00,46.9,46.95,46.85,46.92,80227.0,35.7383,35.7764,35.7002,35.7535,80227.0
2017-08-31 11:30:00,46.91,46.96,46.87,46.95,168210.0,35.7459,35.784,35.7154,35.7764,168210.0
2017-08-31 12:00:00,46.94,46.98,46.89,46.97,261872.0,35.7688,35.7992,35.7307,35.7916,261872.0
2017-08-31 12:30:00,46.97,47.02,46.95,47.02,96377.0,35.7916,35.8297,35.7764,35.8297,96377.0
2017-08-31 13:00:00,47.02,47.03,46.94,46.95,54070.0,35.8297,35.8374,35.7688,35.7764,54070.0
2017-08-31 13:30:00,46.95,46.99,46.94,46.97,61137.0,35.7764,35.8069,35.7688,35.7916,61137.0
2017-08-31 14:00:00,46.97,47.02,46.93,46.99,159348.0,35.7916,35.8297,35.7611,35.8069,159348.0
2017-08-31 14:30:00,46.99,47.03,46.96,47.03,47559.0,35.8069,35.8374,35.784,35.8374,47559.0
2017-08-31 15:00:00,47.03,47.03,46.98,46.98,98866.0,35.8374,35.8374,35.7992,35.7992,98866.0
2017-08-31 15:30:00,46.98,47.01,46.84,46.84,685632.0,35.7992,35.8221,35.6926,35.6926,685632.0
2017-09-01 09:30:00,46.95,47.01,46.69,46.72,177778.0,35.7764,35.8221,35.5783,35.6011,177778.0
2017-09-01 10:00:00,46.71,46.76,46.43,46.5,204350.0,35.5935,35.6316,35.3801,35.4335,204350.0
2017-09-01 10:30:00,46.5,46.57,46.38,46.47,275664.0,35.4335,35.4868,35.342,35.4106,275664.0
2017-09-01 11:00:00,46.47,46.52,46.19,46.25,178407.0,35.4106,35.4487,35.1973,35.243,178407.0
2017-09-01 11:30:00,46.24,46.39,46.14,46.39,162357.0,35.2354,35.3497,35.1592,35.3497,162357.0
2017-09-01 12:00:00,46.38,46.45,46.35,46.45,66992.0,35.342,35.3954,35.3192,35.3954,66992.0
2017-09-01 12:30:00,46.45,46.52,46.25,46.51,572225.0,35.3954,35.4487,35.243,35.4411,572225.0
2017-09-01 13:00:00,46.51,46.55,46.44,46.44,69644.0,35.4411,35.4716,35.3878,35.3878,69644.0
2017-09-01 13:30:00,46.44,46.48,46.41,46.45,77776.0,35.3878,35.4182,35.3649,35.3954,77776.0
2017-09-01 14:00:00,46.44,46.5,46.43,46.5,62898.0,35.3878,35.4335,35.3801,35.4335,62898.0
2017-09-01 14:30:00,46.5,46.5,46.41,46.44,104333.0,35.4335,35.4335,35.3649,35.3878,104333.0
2017-09-01 15:00:00,46.44,46.45,46.39,46.43,122829.0,35.3878,35.3954,35.3497,35.3801,122829.0
2017-09-01 15:30:00,46.43,46.53,46.41,46.5,275976.0,35.3801,35.4563,35.3649,35.4335,275976.0
2017-09-05 09:30:00,46.57,46.57,46.1,46.1,264512.0,35.4868,35.4868,35.1287,35.1287,264512.0
2017-09-05 10:00:00,46.1,46.32,46.07,46.2,345390.0,35.1287,35.2963,35.1058,35.2049,345390.0
2017-09-05 10:30:00,46.2,46.26,46.16,46.2,221343.0,35.2049,35.2506,35.1744,35.2049,221343.0
2017-09-05 11:00:00,46.2,46.26,46.19,46.22,85311.0,35.2049,35.2506,35.1973,35.2201,85311.0
2017-09-05 11:30:00,46.22,46.27,46.17,46.22,95799.0,35.2201,35.2582,35.182,35.2201,95799.0
2017-09-05 12:00:00,46.22,46.24,46.16,46.18,292696.0,35.2201,35.2354,35.1744,35.1896,292696.0
2017-09-05 12:30:00,46.18,46.23,46.15,46.2,335207.0,35.1896,35.2277,35.1668,35.2049,335207.0
2017-09-05 13:00:00,46.2,46.36,46.16,46.29,123393.0,35.2049,35.3268,35.1744,35.2735,123393.0
2017-09-05 13:30:00,46.28,46.3,46.13,46.15,87661.0,35.2658,35.2811,35.1515,35.1668,87661.0
2017-09-05 14:00:00,46.15,46.24,46.14,46.23,109046.0,35.1668,35.2354,35.1592,35.2277,109046.0
2017-09-05 14:30:00,46.23,46.27,46.15,46.27,141612.0,35.2277,35.2582,35.1668,35.2582,141612.0
2017-09-05 15:00:00,46.26,46.34,46.18,46.33,212636.0,35.2506,35.3116,35.1896,35.3039,212636.0
2017-09-05 15:30:00,46.33,46.41,46.31,46.37,382578.0,35.3039,35.3649,35.2887,35.3344,382578.0
2017-09-06 09:30:00,46.51,46.51,46.21,46.23,135918.0,35.4411,35.4411,35.2125,35.2277,135918.0
2017-09-06 10:00:00,46.23,46.31,46.16,46.18,91144.0,35.2277,35.2887,35.1744,35.1896,91144.0
2017-09-06 10:30:00,46.19,46.2,46.15,46.19,127977.0,35.1973,35.2049,35.1668,35.1973,127977.0
2017-09-06 11:00:00,46.19,46.2,46.15,46.16,109156.0,35.1973,35.2049,35.1668,35.1744,109156.0
2017-09-06 11:30:00,46.16,46.18,46.1,46.11,80531.0,35.1744,35.1896,35.1287,35.1363,80531.0
2017-09-06 12:00:00,46.11,46.16,46.08,46.1,107744.0,35.1363,35.1744,35.1134,35.1287,107744.0
2017-09-06 12:30:00,46.11,46.21,46.1,46.12,91563.0,35.1363,35.2125,35.1287,35.1439,91563.0
2017-09-06 13:00:00,46.12,46.13,46.01,46.04,101913.0,35.1439,35.1515,35.0601,35.083,101913.0
2017-09-06 13:30:00,46.04,46.07,46.02,46.03,53918.0,35.083,35.1058,35.0677,35.0753,53918.0
2017-09-06 14:00:00,46.02,46.03,45.95,45.99,112330.0,35.0677,35.0753,35.0144,35.0449,112330.0
2017-09-06 14:30:00,45.99,46.05,45.96,46.05,85642.0,35.0449,35.0906,35.022,35.0906,85642.0
2017-09-06 15:00:00,46.05,46.05,45.99,46.01,116071.0,35.0906,35.0906,35.0449,35.0601,116071.0
2017-09-06 15:30:00,46.01,46.02,45.88,45.91,432140.0,35.0601,35.0677,34.961,34.9839,432140.0
2017-09-07 09:30:00,45.68,45.91,45.53,45.75,150690.0,35.1337,35.3106,35.0184,35.1876,150690.0
2017-09-07 10:00:00,45.75,45.94,45.69,45.84,168366.0,35.1876,35.3337,35.1414,35.2568,168366.0
2017-09-07 10:30:00,45.84,45.88,45.76,45.76,124049.0,35.2568,35.2876,35.1953,35.1953,124049.0
2017-09-07 11:00:00,45.76,45.77,45.71,45.73,73802.0,35.1953,35.203,35.1568,35.1722,73802.0
2017-09-07 11:30:00,45.73,45.78,45.7,45.71,67572.0,35.1722,35.2107,35.1491,35.1568,67572.0
2017-09-07 12:00:00,45.7,45.78,45.68,45.7,101852.0,35.1491,35.2107,35.1337,35.1491,101852.0
2017-09-07 12:30:00,45.69,45.85,45.68,45.8,109149.0,35.1414,35.2645,35.1337,35.226,109149.0
2017-09-07 13:00:00,45.8,45.84,45.77,45.84,56533.0,35.226,35.2568,35.203,35.2568,56533.0
2017-09-07 13:30:00,45.84,45.87,45.8,45.83,58370.0,35.2568,35.2799,35.226,35.2491,58370.0
2017-09-07 14:00:00,45.84,45.94,45.83,45.91,56069.0,35.2568,35.3337,35.2491,35.3106,56069.0
2017-09-07 14:30:00,45.91,45.93,45.85,45.93,89466.0,35.3106,35.326,35.2645,35.326,89466.0
2017-09-07 15:00:00,45.93,45.93,45.88,45.91,95284.0,35.326,35.326,35.2876,35.3106,95284.0
2017-09-07 15:30:00,45.91,46.06,45.89,46.03,343511.0,35.3106,35.426,35.2953,35.4029,343511.0
2017-09-08 09:30:00,46.02,46.12,45.94,46.11,73373.0,35.3952,35.4722,35.3337,35.4645,73373.0
2017-09-08 10:00:00,46.11,46.24,46.06,46.19,89852.0,35.4645,35.5644,35.426,35.526,89852.0
2017-09-08 10:30:00,46.19,46.2,46.14,46.17,54711.0,35.526,35.5337,35.4875,35.5106,54711.0
2017-09-08 11:00:00,46.18,46.21,46.13,46.15,39674.0,35.5183,35.5414,35.4798,35.4952,39674.0
2017-09-08 11:30:00,46.14,46.17,46.12,46.13,45724.0,35.4875,35.5106,35.4722,35.4798,45724.0
2017-09-08 12:00:00,46.13,46.25,46.13,46.25,41745.0,35.4798,35.5721,35.4798,35.5721,41745.0
2017-09-08 12:30:00,46.25,46.3,46.24,46.29,34716.0,35.5721,35.6106,35.5644,35.6029,34716.0
2017-09-08 13:00:00,46.29,46.31,46.25,46.27,25863.0,35.6029,35.6183,35.5721,35.5875,25863.0
2017-09-08 13:30:00,46.28,46.3,46.26,46.29,34131.0,35.5952,35.6106,35.5798,35.6029,34131.0
2017-09-08 14:00:00,46.3,46.44,46.29,46.43,88264.0,35.6106,35.7183,35.6029,35.7106,88264.0
2017-09-08 14:30:00,46.43,46.49,46.42,46.48,71649.0,35.7106,35.7567,35.7029,35.749,71649.0
2017-09-08 15:00:00,46.49,46.54,46.46,46.52,219564.0,35.7567,35.7952,35.7337,35.7798,219564.0
2017-09-08 15:30:00,46.52,46.54,46.41,46.45,372830.0,35.7798,35.7952,35.6952,35.726,372830.0
2017-09-11 09:30:00,46.44,46.57,46.31,46.4,152100.0,35.7183,35.8183,35.6183,35.6875,152100.0
2017-09-11 10:00:00,46.4,46.56,46.4,46.42,119166.0,35.6875,35.8106,35.6875,35.7029,119166.0
2017-09-11 10:30:00,46.42,46.54,46.42,46.5,65765.0,35.7029,35.7952,35.7029,35.7644,65765.0
2017-09-11 11:00:00,46.51,46.52,46.45,46.48,120144.0,35.7721,35.7798,35.726,35.749,120144.0
2017-09-11 11:30:00,46.48,46.57,46.47,46.55,92239.0,35.749,35.8183,35.7413,35.8029,92239.0
2017-09-11 12:00:00,46.54,46.64,46.53,46.62,72989.0,35.7952,35.8721,35.7875,35.8567,72989.0
2017-09-11 12:30:00,46.61,46.72,46.6,46.69,70217.0,35.849,35.9336,35.8413,35.9106,70217.0
2017-09-11 13:00:00,46.69,46.74,46.68,46.72,62149.0,35.9106,35.949,35.9029,35.9336,62149.0
2017-09-11 13:30:00,46.72,46.72,46.65,46.66,53538.0,35.9336,35.9336,35.8798,35.8875,53538.0
2017-09-11 14:00:00,46.66,46.75,46.63,46.73,70816.0,35.8875,35.9567,35.8644,35.9413,70816.0
2017-09-11 14:30:00,46.74,46.84,46.73,46.82,89232.0,35.949,36.0259,35.9413,36.0105,89232.0
2017-09-11 15:00:00,46.83,46.84,46.74,46.76,110668.0,36.0182,36.0259,35.949,35.9644,110668.0
2017-09-11 15:30:00,46.76,46.79,46.72,46.75,279865.0,35.9644,35.9875,35.9336,35.9567,279865.0
2017-09-12 09:30:00,46.63,46.65,46.41,46.41,135609.0,35.8644,35.8798,35.6952,35.6952,135609.0
2017-09-12 10:00:00,46.41,46.42,46.2,46.28,123298.0,35.6952,35.7029,35.5337,35.5952,123298.0
2017-09-12 10:30:00,46.27,46.31,46.05,46.17,108048.0,35.5875,35.6183,35.4183,35.5106,108048.0
2017-09-12 11:00:00,46.17,46.19,46.08,46.12,60582.0,35.5106,35.526,35.4414,35.4722,60582.0
2017-09-12 11:30:00,46.12,46.16,46.05,46.06,48952.0,35.4722,35.5029,35.4183,35.426,48952.0
2017-09-12 12:00:00,46.06,46.07,45.95,45.96,51715.0,35.426,35.4337,35.3414,35.3491,51715.0
2017-09-12 12:30:00,45.96,46.0,45.94,45.97,34031.0,35.3491,35.3799,35.3337,35.3568,34031.0
2017-09-12 13:00:00,45.96,45.96,45.87,45.9,52120.0,35.3491,35.3491,35.2799,35.3029,52120.0
2017-09-12 13:30:00,45.9,45.91,45.63,45.64,98202.0,35.3029,35.3106,35.0953,35.103,98202.0
2017-09-12 14:00:00,45.64,45.88,45.59,45.86,104352.0,35.103,35.2876,35.0645,35.2722,104352.0
2017-09-12 14:30:00,45.86,45.9,45.79,45.82,118074.0,35.2722,35.3029,35.2183,35.2414,118074.0
2017-09-12 15:00:00,45.82,45.88,45.79,45.87,129656.0,35.2414,35.2876,35.2183,35.2799,129656.0
2017-09-12 15:30:00,45.87,45.87,45.77,45.84,257226.0,35.2799,35.2799,35.203,35.2568,257226.0
2017-09-13 09:30:00,45.74,45.84,45.67,45.72,76184.0,35.1799,35.2568,35.126,35.1645,76184.0
2017-09-13 10:00:00,45.72,45.84,45.68,45.81,121253.0,35.1645,35.2568,35.1337,35.2337,121253.0
2017-09-13 10:30:00,45.8,45.8,45.71,45.73,45037.0,35.226,35.226,35.1568,35.1722,45037.0
2017-09-13 11:00:00,45.73,45.74,45.67,45.68,48016.0,35.1722,35.1799,35.126,35.1337,48016.0
2017-09-13 11:30:00,45.69,45.77,45.67,45.76,44118.0,35.1414,35.203,35.126,35.1953,44118.0
2017-09-13 12:00:00,45.77,45.8,45.73,45.8,64051.0,35.203,35.226,35.1722,35.226,64051.0
2017-09-13 12:30:00,45.81,45.84,45.76,45.77,69714.0,35.2337,35.2568,35.1953,35.203,69714.0
2017-09-13 13:00:00,45.77,45.79,45.71,45.73,85579.0,35.203,35.2183,35.1568,35.1722,85579.0
2017-09-13 13:30:00,45.73,45.74,45.61,45.61,118002.0,35.1722,35.1799,35.0799,35.0799,118002.0
2017-09-13 14:00:00,45.62,45.64,45.57,45.58,90345.0,35.0876,35.103,35.0491,35.0568,90345.0
2017-09-13 14:30:00,45.58,45.62,45.55,45.61,81133.0,35.0568,35.0876,35.0338,35.0799,81133.0
2017-09-13 15:00:00,45.62,45.62,45.49,45.53,128777.0,35.0876,35.0876,34.9876,35.0184,128777.0
2017-09-13 15:30:00,45.52,45.58,45.46,45.49,395212.0,35.0107,35.0568,34.9645,34.9876,395212.0
2017-09-14 09:30:00,45.42,45.51,45.34,45.49,119712.0,34.9338,35.003,34.8722,34.9876,119712.0
2017-09-14 10:00:00,45.49,45.79,45.49,45.76,114577.0,34.9876,35.2183,34.9876,35.1953,114577.0
2017-09-14 10:30:00,45.76,45.77,45.54,45.64,91929.0,35.1953,35.203,35.0261,35.103,91929.0
2017-09-14 11:00:00,45.63,45.68,45.57,45.61,94984.0,35.0953,35.1337,35.0491,35.0799,94984.0
2017-09-14 11:30:00,45.61,45.69,45.6,45.65,74978.0,35.0799,35.1414,35.0722,35.1107,74978.0
2017-09-14 12:00:00,45.65,45.74,45.65,45.74,38318.0,35.1107,35.1799,35.1107,35.1799,38318.0
2017-09-14 12:30:00,45.74,45.75,45.66,45.68,54817.0,35.1799,35.1876,35.1184,35.1337,54817.0
2017-09-14 13:00:00,45.68,45.69,45.65,45.69,49841.0,35.1337,35.1414,35.1107,35.1414,49841.0
2017-09-14 13:30:00,45.69,45.75,45.64,45.75,79999.0,35.1414,35.1876,35.103,35.1876,79999.0
2017-09-14 14:00:00,45.75,45.75,45.68,45.7,83747.0,35.1876,35.1876,35.1337,35.1491,83747.0
2017-09-14 14:30:00,45.7,45.77,45.69,45.73,102653.0,35.1491,35.203,35.1414,35.1722,102653.0
2017-09-14 15:00:00,45.73,45.73,45.67,45.7,207930.0,35.1722,35.1722,35.126,35.1491,207930.0
2017-09-14 15:30:00,45.7,45.82,45.69,45.81,479220.0,35.1491,35.2414,35.1414,35.2337,479220.0
2017-09-15 09:30:00,45.8,46.26,45.8,45.91,889745.0,35.226,35.5798,35.226,35.3106,889745.0
2017-09-15 10:00:00,45.92,45.93,45.67,45.68,95209.0,35.3183,35.326,35.126,35.1337,95209.0
2017-09-15 10:30:00,45.68,45.78,45.63,45.67,150314.0,35.1337,35.2107,35.0953,35.126,150314.0
2017-09-15 11:00:00,45.67,45.79,45.64,45.76,229712.0,35.126,35.2183,35.103,35.1953,229712.0
2017-09-15 11:30:00,45.76,45.78,45.74,45.76,100412.0,35.1953,35.2107,35.1799,35.1953,100412.0
2017-09-15 12:00:00,45.76,45.83,45.73,45.75,65404.0,35.1953,35.2491,35.1722,35.1876,65404.0
2017-09-15 12:30:00,45.76,45.79,45.72,45.74,63875.0,35.1953,35.2183,35.1645,35.1799,63875.0
2017-09-15 13:00:00,45.74,45.91,45.73,45.84,237378.0,35.1799,35.3106,35.1722,35.2568,237378.0
2017-09-15 13:30:00,45.84,45.84,45.77,45.79,45207.0,35.2568,35.2568,35.203,35.2183,45207.0
2017-09-15 14:00:00,45.79,45.8,45.75,45.77,42346.0,35.2183,35.226,35.1876,35.203,42346.0
2017-09-15 14:30:00,45.77,45.82,45.76,45.8,44969.0,35.203,35.2414,35.1953,35.226,44969.0
2017-09-15 15:00:00,45.81,45.85,45.78,45.84,95888.0,35.2337,35.2645,35.2107,35.2568,95888.0
2017-09-15 15:30:00,45.84,45.85,45.75,45.81,294638.0,35.2568,35.2645,35.1876,35.2337,294638.0
2017-09-18 09:30:00,45.81,45.94,45.73,45.94,82300.0,35.2337,35.3337,35.1722,35.3337,82300.0
2017-09-18 10:00:00,45.94,45.96,45.76,45.76,35433.0,35.3337,35.3491,35.1953,35.1953,35433.0
2017-09-18 10:30:00,45.77,45.79,45.62,45.64,36033.0,35.203,35.2183,35.0876,35.103,36033.0
2017-09-18 11:00:00,45.64,45.72,45.62,45.71,35061.0,35.103,35.1645,35.0876,35.1568,35061.0
2017-09-18 11:30:00,45.71,45.74,45.67,45.69,29376.0,35.1568,35.1799,35.126,35.1414,29376.0
2017-09-18 12:00:00,45.69,45.7,45.49,45.52,49018.0,35.1414,35.1491,34.9876,35.0107,49018.0
2017-09-18 12:30:00,45.52,45.55,45.48,45.55,45116.0,35.0107,35.0338,34.9799,35.0338,45116.0
2017-09-18 13:00:00,45.55,45.56,45.52,45.55,27425.0,35.0338,35.0414,35.0107,35.0338,27425.0
2017-09-18 13:30:00,45.55,45.55,45.34,45.35,87271.0,35.0338,35.0338,34.8722,34.8799,87271.0
2017-09-18 14:00:00,45.34,45.38,45.3,45.37,50367.0,34.8722,34.903,34.8415,34.8953,50367.0
2017-09-18 14:30:00,45.37,45.55,45.36,45.52,67836.0,34.8953,35.0338,34.8876,35.0107,67836.0
2017-09-18 15:00:00,45.53,45.61,45.5,45.55,76765.0,35.0184,35.0799,34.9953,35.0338,76765.0
2017-09-18 15:30:00,45.55,45.62,45.52,45.61,199101.0,35.0338,35.0876,35.0107,35.0799,199101.0
2017-09-19 09:30:00,45.7,45.87,45.69,45.77,113741.0,35.1491,35.2799,35.1414,35.203,113741.0
2017-09-19 10:00:00,45.76,45.76,45.55,45.74,117490.0,35.1953,35.1953,35.0338,35.1799,117490.0
2017-09-19 10:30:00,45.75,45.79,45.72,45.73,80683.0,35.1876,35.2183,35.1645,35.1722,80683.0
2017-09-19 11:00:00,45.73,45.84,45.66,45.68,93078.0,35.1722,35.2568,35.1184,35.1337,93078.0
2017-09-19 11:30:00,45.69,45.71,45.66,45.66,56053.0,35.1414,35.1568,35.1184,35.1184,56053.0
2017-09-19 12:00:00,45.66,45.68,45.61,45.65,93780.0,35.1184,35.1337,35.0799,35.1107,93780.0
2017-09-19 12:30:00,45.65,45.66,45.61,45.61,49945.0,35.1107,35.1184,35.0799,35.0799,49945.0
2017-09-19 13:00:00,45.61,45.64,45.57,45.64,86595.0,35.0799,35.103,35.0491,35.103,86595.0
2017-09-19 13:30:00,45.64,45.64,45.55,45.57,61145.0,35.103,35.103,35.0338,35.0491,61145.0
2017-09-19 14:00:00,45.57,45.57,45.49,45.52,73929.0,35.0491,35.0491,34.9876,35.0107,73929.0
2017-09-19 14:30:00,45.52,45.61,45.51,45.59,84084.0,35.0107,35.0799,35.003,35.0645,84084.0
2017-09-19 15:00:00,45.59,45.62,45.56,45.61,89448.0,35.0645,35.0876,35.0414,35.0799,89448.0
2017-09-19 15:30:00,45.61,45.68,45.57,45.58,271968.0,35.0799,35.1337,35.0491,35.0568,271968.0
2017-09-20 09:30:00,45.68,45.84,45.45,45.58,83344.0,35.1337,35.2568,34.9568,35.0568,83344.0
2017-09-20 10:00:00,45.59,45.68,45.46,45.67,132271.0,35.0645,35.1337,34.9645,35.126,132271.0
2017-09-20 10:30:00,45.66,45.8,45.63,45.8,131529.0,35.1184,35.226,35.0953,35.226,131529.0
2017-09-20 11:00:00,45.8,45.85,45.63,45.66,57089.0,35.226,35.2645,35.0953,35.1184,57089.0
2017-09-20 11:30:00,45.65,45.7,45.57,45.59,41017.0,35.1107,35.1491,35.0491,35.0645,41017.0
2017-09-20 12:00:00,45.6,45.61,45.52,45.54,42189.0,35.0722,35.0799,35.0107,35.0261,42189.0
2017-09-20 12:30:00,45.53,45.55,45.48,45.54,46295.0,35.0184,35.0338,34.9799,35.0261,46295.0
2017-09-20 13:00:00,45.54,45.59,45.54,45.55,45508.0,35.0261,35.0645,35.0261,35.0338,45508.0
2017-09-20 13:30:00,45.55,45.65,45.53,45.61,52324.0,35.0338,35.1107,35.0184,35.0799,52324.0
2017-09-20 14:00:00,45.62,45.62,45.08,45.34,229632.0,35.0876,35.0876,34.6723,34.8722,229632.0
2017-09-20 14:30:00,45.34,45.37,45.05,45.16,154127.0,34.8722,34.8953,34.6492,34.7338,154127.0
2017-09-20 15:00:00,45.14,45.2,45.11,45.17,73647.0,34.7184,34.7646,34.6953,34.7415,73647.0
2017-09-20 15:30:00,45.18,45.33,45.16,45.23,348892.0,34.7492,34.8645,34.7338,34.7876,348892.0
2017-09-21 09:30:00,45.47,46.38,45.44,46.34,754127.0,34.9722,35.6721,34.9491,35.6414,754127.0
2017-09-21 10:00:00,46.33,46.45,46.23,46.4,376846.0,35.6337,35.726,35.5568,35.6875,376846.0
2017-09-21 10:30:00,46.39,46.43,46.24,46.36,162915.0,35.6798,35.7106,35.5644,35.6567,162915.0
2017-09-21 11:00:00,46.36,46.47,46.23,46.23,358254.0,35.6567,35.7413,35.5568,35.5568,358254.0
2017-09-21 11:30:00,46.22,46.24,46.14,46.23,218656.0,35.5491,35.5644,35.4875,35.5568,218656.0
2017-09-21 12:00:00,46.24,46.26,46.15,46.23,85593.0,35.5644,35.5798,35.4952,35.5568,85593.0
2017-09-21 12:30:00,46.24,46.28,46.22,46.27,79052.0,35.5644,35.5952,35.5491,35.5875,79052.0
2017-09-21 13:00:00,46.28,46.29,46.19,46.29,82125.0,35.5952,35.6029,35.526,35.6029,82125.0
2017-09-21 13:30:00,46.29,46.35,46.28,46.3,121840.0,35.6029,35.6491,35.5952,35.6106,121840.0
2017-09-21 14:00:00,46.3,46.31,46.24,46.25,187336.0,35.6106,35.6183,35.5644,35.5721,187336.0
2017-09-21 14:30:00,46.26,46.27,46.12,46.18,276227.0,35.5798,35.5875,35.4722,35.5183,276227.0
2017-09-21 15:00:00,46.18,46.2,46.13,46.17,204912.0,35.5183,35.5337,35.4798,35.5106,204912.0
2017-09-21 15:30:00,46.18,46.29,46.17,46.22,856394.0,35.5183,35.6029,35.5106,35.5491,856394.0
2017-09-22 09:30:00,46.6,46.63,46.29,46.34,687468.0,35.8413,35.8644,35.6029,35.6414,687468.0
2017-09-22 10:00:00,46.34,46.34,46.11,46.27,394092.0,35.6414,35.6414,35.4645,35.5875,394092.0
2017-09-22 10:30:00,46.28,46.36,46.2,46.29,331197.0,35.5952,35.6567,35.5337,35.6029,331197.0
2017-09-22 11:00:00,46.29,46.3,46.14,46.27,175458.0,35.6029,35.6106,35.4875,35.5875,175458.0
2017-09-22 11:30:00,46.26,46.3,46.2,46.3,304205.0,35.5798,35.6106,35.5337,35.6106,304205.0
2017-09-22 12:00:00,46.3,46.38,46.29,46.36,156571.0,35.6106,35.6721,35.6029,35.6567,156571.0
2017-09-22 12:30:00,46.37,46.38,46.29,46.34,238389.0,35.6644,35.6721,35.6029,35.6414,238389.0
2017-09-22 13:00:00,46.34,46.37,46.31,46.32,80106.0,35.6414,35.6644,35.6183,35.626,80106.0
2017-09-22 13:30:00,46.32,46.38,46.3,46.33,134829.0,35.626,35.6721,35.6106,35.6337,134829.0
2017-09-22 14:00:00,46.33,46.39,46.27,46.34,239150.0,35.6337,35.6798,35.5875,35.6414,239150.0
2017-09-22 14:30:00,46.34,46.36,46.28,46.31,127882.0,35.6414,35.6567,35.5952,35.6183,127882.0
2017-09-22 15:00:00,46.31,46.32,46.24,46.24,137021.0,35.6183,35.626,35.5644,35.5644,137021.0
2017-09-22 15:30:00,46.24,46.26,46.12,46.16,504379.0,35.5644,35.5798,35.4722,35.5029,504379.0
2017-09-25 09:30:00,46.47,46.49,46.12,46.22,321459.0,35.7413,35.7567,35.4722,35.5491,321459.0
2017-09-25 10:00:00,46.23,46.46,46.22,46.39,142191.0,35.5568,35.7337,35.5491,35.6798,142191.0
2017-09-25 10:30:00,46.38,46.52,46.31,46.47,119266.0,35.6721,35.7798,35.6183,35.7413,119266.0
2017-09-25 11:00:00,46.47,46.51,46.36,46.51,98178.0,35.7413,35.7721,35.6567,35.7721,98178.0
2017-09-25 11:30:00,46.51,46.59,46.48,46.57,120806.0,35.7721,35.8336,35.749,35.8183,120806.0
2017-09-25 12:00:00,46.57,46.7,46.55,46.69,96419.0,35.8183,35.9182,35.8029,35.9106,96419.0
2017-09-25 12:30:00,46.69,46.69,46.52,46.52,74638.0,35.9106,35.9106,35.7798,35.7798,74638.0
2017-09-25 13:00:00,46.52,46.53,46.36,46.41,65175.0,35.7798,35.7875,35.6567,35.6952,65175.0
2017-09-25 13:30:00,46.4,46.41,46.34,46.39,104437.0,35.6875,35.6952,35.6414,35.6798,104437.0
2017-09-25 14:00:00,46.38,46.49,46.38,46.47,100262.0,35.6721,35.7567,35.6721,35.7413,100262.0
2017-09-25 14:30:00,46.47,46.52,46.47,46.48,76441.0,35.7413,35.7798,35.7413,35.749,76441.0
2017-09-25 15:00:00,46.49,46.56,46.47,46.51,89492.0,35.7567,35.8106,35.7413,35.7721,89492.0
2017-09-25 15:30:00,46.5,46.55,46.44,46.51,506988.0,35.7644,35.8029,35.7183,35.7721,506988.0
2017-09-26 09:30:00,46.45,46.49,46.21,46.44,119206.0,35.726,35.7567,35.5414,35.7183,119206.0
2017-09-26 10:00:00,46.44,46.44,46.31,46.38,101871.0,35.7183,35.7183,35.6183,35.6721,101871.0
2017-09-26 10:30:00,46.37,46.5,46.35,46.5,114208.0,35.6644,35.7644,35.6491,35.7644,114208.0
2017-09-26 11:00:00,46.5,46.62,46.48,46.6,131015.0,35.7644,35.8567,35.749,35.8413,131015.0
2017-09-26 11:30:00,46.6,46.6,46.47,46.48,101037.0,35.8413,35.8413,35.7413,35.749,101037.0
2017-09-26 12:00:00,46.48,46.51,46.43,46.45,77942.0,35.749,35.7721,35.7106,35.726,77942.0
2017-09-26 12:30:00,46.45,46.49,46.39,46.44,109788.0,35.726,35.7567,35.6798,35.7183,109788.0
2017-09-26 13:00:00,46.45,46.47,46.4,46.45,78840.0,35.726,35.7413,35.6875,35.726,78840.0
2017-09-26 13:30:00,46.46,46.51,46.38,46.51,72164.0,35.7337,35.7721,35.6721,35.7721,72164.0
2017-09-26 14:00:00,46.51,46.52,46.44,46.51,112153.0,35.7721,35.7798,35.7183,35.7721,112153.0
2017-09-26 14:30:00,46.51,46.55,46.48,46.54,86209.0,35.7721,35.8029,35.749,35.7952,86209.0
2017-09-26 15:00:00,46.53,46.55,46.47,46.48,112982.0,35.7875,35.8029,35.7413,35.749,112982.0
2017-09-26 15:30:00,46.48,46.54,46.47,46.51,381545.0,35.749,35.7952,35.7413,35.7721,381545.0
2017-09-27 09:30:00,46.16,46.4,46.13,46.16,191620.0,35.5029,35.6875,35.4798,35.5029,191620.0
2017-09-27 10:00:00,46.16,46.37,46.16,46.21,125059.0,35.5029,35.6644,35.5029,35.5414,125059.0
2017-09-27 10:30:00,46.21,46.27,46.15,46.15,93568.0,35.5414,35.5875,35.4952,35.4952,93568.0
2017-09-27 11:00:00,46.15,46.26,46.14,46.23,125468.0,35.4952,35.5798,35.4875,35.5568,125468.0
2017-09-27 11:30:00,46.23,46.27,46.22,46.23,63671.0,35.5568,35.5875,35.5491,35.5568,63671.0
2017-09-27 12:00:00,46.23,46.24,46.18,46.22,69347.0,35.5568,35.5644,35.5183,35.5491,69347.0
2017-09-27 12:30:00,46.22,46.22,46.09,46.14,75144.0,35.5491,35.5491,35.4491,35.4875,75144.0
2017-09-27 13:00:00,46.13,46.16,46.03,46.04,103067.0,35.4798,35.5029,35.4029,35.4106,103067.0
2017-09-27 13:30:00,46.04,46.05,45.87,45.88,124716.0,35.4106,35.4183,35.2799,35.2876,124716.0
2017-09-27 14:00:00,45.89,46.09,45.85,45.99,143456.0,35.2953,35.4491,35.2645,35.3722,143456.0
2017-09-27 14:30:00,45.99,46.09,45.99,46.08,80677.0,35.3722,35.4491,35.3722,35.4414,80677.0
2017-09-27 15:00:00,46.09,46.13,46.07,46.09,149793.0,35.4491,35.4798,35.4337,35.4491,149793.0
2017-09-27 15:30:00,46.09,46.16,46.03,46.15,768687.0,35.4491,35.5029,35.4029,35.4952,768687.0
2017-09-28 09:30:00,45.98,46.19,45.84,45.88,162787.0,35.3645,35.526,35.2568,35.2876,162787.0
2017-09-28 10:00:00,45.87,45.94,45.73,45.94,150824.0,35.2799,35.3337,35.1722,35.3337,150824.0
2017-09-28 10:30:00,45.94,46.2,45.93,46.16,189856.0,35.3337,35.5337,35.326,35.5029,189856.0
2017-09-28 11:00:00,46.15,46.28,46.13,46.27,134043.0,35.4952,35.5952,35.4798,35.5875,134043.0
2017-09-28 11:30:00,46.26,46.36,46.22,46.23,91842.0,35.5798,35.6567,35.5491,35.5568,91842.0
2017-09-28 12:00:00,46.23,46.29,46.2,46.2,65852.0,35.5568,35.6029,35.5337,35.5337,65852.0
2017-09-28 12:30:00,46.2,46.23,46.17,46.17,60865.0,35.5337,35.5568,35.5106,35.5106,60865.0
2017-09-28 13:00:00,46.16,46.27,46.15,46.21,60791.0,35.5029,35.5875,35.4952,35.5414,60791.0
2017-09-28 13:30:00,46.21,46.29,46.19,46.27,73138.0,35.5414,35.6029,35.526,35.5875,73138.0
2017-09-28 14:00:00,46.28,46.32,46.23,46.25,144280.0,35.5952,35.626,35.5568,35.5721,144280.0
2017-09-28 14:30:00,46.24,46.26,46.2,46.22,63774.0,35.5644,35.5798,35.5337,35.5491,63774.0
2017-09-28 15:00:00,46.22,46.23,46.11,46.12,120121.0,35.5491,35.5568,35.4645,35.4722,120121.0
2017-09-28 15:30:00,46.12,46.13,45.98,46.07,463950.0,35.4722,35.4798,35.3645,35.4337,463950.0
2017-09-29 09:30:00,46.19,46.41,46.14,46.3,259103.0,35.526,35.6952,35.4875,35.6106,259103.0
2017-09-29 10:00:00,46.29,46.34,46.2,46.32,164334.0,35.6029,35.6414,35.5337,35.626,164334.0
2017-09-29 10:30:00,46.32,46.44,46.3,46.4,90390.0,35.626,35.7183,35.6106,35.6875,90390.0
2017-09-29 11:00:00,46.39,46.45,46.37,46.42,169685.0,35.6798,35.726,35.6644,35.7029,169685.0
2017-09-29 11:30:00,46.43,46.55,46.37,46.5,118457.0,35.7106,35.8029,35.6644,35.7644,118457.0
2017-09-29 12:00:00,46.49,46.5,46.43,46.48,89315.0,35.7567,35.7644,35.7106,35.749,89315.0
2017-09-29 12:30:00,46.48,46.5,46.43,46.48,74276.0,35.749,35.7644,35.7106,35.749,74276.0
2017-09-29 13:00:00,46.49,46.61,46.48,46.58,190633.0,35.7567,35.849,35.749,35.826,190633.0
2017-09-29 13:30:00,46.58,46.73,46.56,46.72,245035.0,35.826,35.9413,35.8106,35.9336,245035.0
2017-09-29 14:00:00,46.73,46.77,46.59,46.63,292273.0,35.9413,35.9721,35.8336,35.8644,292273.0
2017-09-29 14:30:00,46.63,46.63,46.48,46.54,303389.0,35.8644,35.8644,35.749,35.7952,303389.0
2017-09-29 15:00:00,46.53,46.56,46.36,46.36,272318.0,35.7875,35.8106,35.6567,35.6567,272318.0
2017-09-29 15:30:00,46.36,46.37,46.21,46.25,741719.0,35.6567,35.6644,35.5414,35.5721,741719.0
2017-10-02 09:30:00,46.44,46.6,46.18,46.24,106028.0,35.7183,35.8413,35.5183,35.5644,106028.0
2017-10-02 10:00:00,46.23,46.34,46.05,46.32,139788.0,35.5568,35.6414,35.4183,35.626,139788.0
2017-10-02 10:30:00,46.33,46.52,46.33,46.47,114332.0,35.6337,35.7798,35.6337,35.7413,114332.0
2017-10-02 11:00:00,46.47,46.55,46.43,46.49,90418.0,35.7413,35.8029,35.7106,35.7567,90418.0
2017-10-02 11:30:00,46.49,46.58,46.49,46.56,71549.0,35.7567,35.826,35.7567,35.8106,71549.0
2017-10-02 12:00:00,46.55,46.6,46.5,46.57,62834.0,35.8029,35.8413,35.7644,35.8183,62834.0
2017-10-02 12:30:00,46.58,46.64,46.56,46.61,62255.0,35.826,35.8721,35.8106,35.849,62255.0
2017-10-02 13:00:00,46.61,46.64,46.57,46.63,59679.0,35.849,35.8721,35.8183,35.8644,59679.0
2017-10-02 13:30:00,46.63,46.65,46.57,46.59,66368.0,35.8644,35.8798,35.8183,35.8336,66368.0
2017-10-02 14:00:00,46.59,46.63,46.52,46.53,63044.0,35.8336,35.8644,35.7798,35.7875,63044.0
2017-10-02 14:30:00,46.53,46.61,46.5,46.57,112185.0,35.7875,35.849,35.7644,35.8183,112185.0
2017-10-02 15:00:00,46.57,46.66,46.57,46.57,258789.0,35.8183,35.8875,35.8183,35.8183,258789.0
2017-10-02 15:30:00,46.56,46.61,46.46,46.6,641233.0,35.8106,35.849,35.7337,35.8413,641233.0
2017-10-03 09:30:00,46.54,46.54,46.1,46.17,186049.0,35.7952,35.7952,35.4568,35.5106,186049.0
2017-10-03 10:00:00,46.17,46.24,46.1,46.16,162082.0,35.5106,35.5644,35.4568,35.5029,162082.0
2017-10-03 10:30:00,46.17,46.2,46.11,46.14,99468.0,35.5106,35.5337,35.4645,35.4875,99468.0
2017-10-03 11:00:00,46.14,46.19,46.11,46.18,78722.0,35.4875,35.526,35.4645,35.5183,78722.0
2017-10-03 11:30:00,46.18,46.24,46.17,46.21,67059.0,35.5183,35.5644,35.5106,35.5414,67059.0
2017-10-03 12:00:00,46.22,46.23,46.18,46.21,547386.0,35.5491,35.5568,35.5183,35.5414,547386.0
2017-10-03 12:30:00,46.21,46.31,46.21,46.27,75488.0,35.5414,35.6183,35.5414,35.5875,75488.0
2017-10-03 13:00:00,46.28,46.28,46.18,46.2,39061.0,35.5952,35.5952,35.5183,35.5337,39061.0
2017-10-03 13:30:00,46.19,46.2,46.11,46.16,56010.0,35.526,35.5337,35.4645,35.5029,56010.0
2017-10-03 14:00:00,46.16,46.22,46.14,46.22,54885.0,35.5029,35.5491,35.4875,35.5491,54885.0
2017-10-03 14:30:00,46.22,46.23,46.19,46.21,62864.0,35.5491,35.5568,35.526,35.5414,62864.0
2017-10-03 15:00:00,46.2,46.27,46.19,46.24,78060.0,35.5337,35.5875,35.526,35.5644,78060.0
2017-10-03 15:30:00,46.24,46.26,46.18,46.25,267938.0,35.5644,35.5798,35.5183,35.5721,267938.0
2017-10-04 09:30:00,46.28,46.43,46.21,46.41,109296.0,35.5952,35.7106,35.5414,35.6952,109296.0
2017-10-04 10:00:00,46.41,46.52,46.34,46.48,101492.0,35.6952,35.7798,35.6414,35.749,101492.0
2017-10-04 10:30:00,46.48,46.54,46.44,46.52,88956.0,35.749,35.7952,35.7183,35.7798,88956.0
2017-10-04 11:00:00,46.52,46.63,46.5,46.58,62742.0,35.7798,35.8644,35.7644,35.826,62742.0
2017-10-04 11:30:00,46.58,46.65,46.54,46.65,95182.0,35.826,35.8798,35.7952,35.8798,95182.0
2017-10-04 12:00:00,46.66,46.76,46.63,46.73,67485.0,35.8875,35.9644,35.8644,35.9413,67485.0
2017-10-04 12:30:00,46.73,46.88,46.73,46.85,76694.0,35.9413,36.0567,35.9413,36.0336,76694.0
2017-10-04 13:00:00,46.85,46.86,46.72,46.85,133980.0,36.0336,36.0413,35.9336,36.0336,133980.0
2017-10-04 13:30:00,46.85,46.91,46.84,46.9,73968.0,36.0336,36.0798,36.0259,36.0721,73968.0
2017-10-04 14:00:00,46.9,46.95,46.88,46.93,82402.0,36.0721,36.1105,36.0567,36.0951,82402.0
2017-10-04 14:30:00,46.94,46.95,46.89,46.94,86235.0,36.1028,36.1105,36.0644,36.1028,86235.0
2017-10-04 15:00:00,46.94,46.97,46.89,46.93,126966.0,36.1028,36.1259,36.0644,36.0951,126966.0
2017-10-04 15:30:00,46.93,47.0,46.92,46.99,385067.0,36.0951,36.149,36.0875,36.1413,385067.0
2017-10-05 09:30:00,46.93,47.05,46.73,47.04,234994.0,36.0951,36.1874,35.9413,36.1798,234994.0
2017-10-05 10:00:00,47.05,47.07,46.94,47.0,79767.0,36.1874,36.2028,36.1028,36.149,79767.0
2017-10-05 10:30:00,47.0,47.16,46.96,47.14,111175.0,36.149,36.272,36.1182,36.2567,111175.0
2017-10-05 11:00:00,47.15,47.23,47.1,47.14,127222.0,36.2644,36.3259,36.2259,36.2567,127222.0
2017-10-05 11:30:00,47.13,47.31,47.09,47.26,203036.0,36.249,36.3874,36.2182,36.349,203036.0
2017-10-05 12:00:00,47.26,47.29,47.17,47.18,323080.0,36.349,36.372,36.2797,36.2874,323080.0
2017-10-05 12:30:00,47.18,47.27,47.15,47.22,389024.0,36.2874,36.3567,36.2644,36.3182,389024.0
2017-10-05 13:00:00,47.23,47.28,47.21,47.23,92455.0,36.3259,36.3643,36.3105,36.3259,92455.0
2017-10-05 13:30:00,47.23,47.27,47.22,47.25,141280.0,36.3259,36.3567,36.3182,36.3413,141280.0
2017-10-05 14:00:00,47.24,47.3,47.23,47.23,103827.0,36.3336,36.3797,36.3259,36.3259,103827.0
2017-10-05 14:30:00,47.23,47.33,47.23,47.27,117182.0,36.3259,36.4028,36.3259,36.3567,117182.0
2017-10-05 15:00:00,47.28,47.35,47.27,47.34,151592.0,36.3643,36.4182,36.3567,36.4105,151592.0
2017-10-05 15:30:00,47.34,47.46,47.31,47.46,604475.0,36.4105,36.5028,36.3874,36.5028,604475.0
2017-10-06 09:30:00,47.19,47.31,46.97,47.31,666111.0,36.2951,36.3874,36.1259,36.3874,666111.0
2017-10-06 10:00:00,47.3,47.44,47.09,47.41,1118070.0,36.3797,36.4874,36.2182,36.4643,1118070.0
2017-10-06 10:30:00,47.41,47.43,47.25,47.33,191112.0,36.4643,36.4797,36.3413,36.4028,191112.0
2017-10-06 11:00:00,47.32,47.44,47.31,47.43,113277.0,36.3951,36.4874,36.3874,36.4797,113277.0
2017-10-06 11:30:00,47.43,47.48,47.38,47.46,142293.0,36.4797,36.5182,36.4413,36.5028,142293.0
2017-10-06 12:00:00,47.46,47.49,47.44,47.45,100027.0,36.5028,36.5259,36.4874,36.4951,100027.0
2017-10-06 12:30:00,47.45,47.46,47.37,47.39,130990.0,36.4951,36.5028,36.4336,36.4489,130990.0
2017-10-06 13:00:00,47.39,47.48,47.38,47.48,139217.0,36.4489,36.5182,36.4413,36.5182,139217.0
2017-10-06 13:30:00,47.48,47.65,47.47,47.51,366154.0,36.5182,36.6489,36.5105,36.5412,366154.0
2017-10-06 14:00:00,47.51,47.57,47.46,47.49,359504.0,36.5412,36.5874,36.5028,36.5259,359504.0
2017-10-06 14:30:00,47.48,47.51,47.45,47.47,114551.0,36.5182,36.5412,36.4951,36.5105,114551.0
2017-10-06 15:00:00,47.47,47.55,47.43,47.51,206906.0,36.5105,36.572,36.4797,36.5412,206906.0
2017-10-06 15:30:00,47.51,47.6,47.48,47.59,581858.0,36.5412,36.6105,36.5182,36.6028,581858.0
2017-10-09 09:30:00,47.63,47.69,47.46,47.53,88064.0,36.6335,36.6797,36.5028,36.5566,88064.0
2017-10-09 10:00:00,47.53,47.65,47.53,47.64,53592.0,36.5566,36.6489,36.5566,36.6412,53592.0
2017-10-09 10:30:00,47.64,47.71,47.62,47.64,43842.0,36.6412,36.6951,36.6258,36.6412,43842.0
2017-10-09 11:00:00,47.64,47.64,47.53,47.59,62648.0,36.6412,36.6412,36.5566,36.6028,62648.0
2017-10-09 11:30:00,47.58,47.6,47.52,47.58,67304.0,36.5951,36.6105,36.5489,36.5951,67304.0
2017-10-09 12:00:00,47.58,47.59,47.5,47.57,71811.0,36.5951,36.6028,36.5336,36.5874,71811.0
2017-10-09 12:30:00,47.56,47.62,47.52,47.57,256759.0,36.5797,36.6258,36.5489,36.5874,256759.0
2017-10-09 13:00:00,47.57,47.6,47.55,47.57,52699.0,36.5874,36.6105,36.572,36.5874,52699.0
2017-10-09 13:30:00,47.57,47.58,47.52,47.54,65632.0,36.5874,36.5951,36.5489,36.5643,65632.0
2017-10-09 14:00:00,47.55,47.61,47.54,47.58,107585.0,36.572,36.6182,36.5643,36.5951,107585.0
2017-10-09 14:30:00,47.58,47.6,47.55,47.56,99168.0,36.5951,36.6105,36.572,36.5797,99168.0
2017-10-09 15:00:00,47.57,47.59,47.55,47.56,192128.0,36.5874,36.6028,36.572,36.5797,192128.0
2017-10-09 15:30:00,47.57,47.61,47.56,47.6,416308.0,36.5874,36.6182,36.5797,36.6105,416308.0
2017-10-10 09:30:00,47.65,47.8,47.54,47.78,103749.0,36.6489,36.7643,36.5643,36.7489,103749.0
2017-10-10 10:00:00,47.79,47.98,47.73,47.98,112689.0,36.7566,36.9027,36.7104,36.9027,112689.0
2017-10-10 10:30:00,47.98,48.04,47.94,48.04,97821.0,36.9027,36.9489,36.872,36.9489,97821.0
2017-10-10 11:00:00,48.03,48.04,47.95,47.95,121779.0,36.9412,36.9489,36.8797,36.8797,121779.0
2017-10-10 11:30:00,47.95,47.98,47.91,47.94,120742.0,36.8797,36.9027,36.8489,36.872,120742.0
2017-10-10 12:00:00,47.94,47.98,47.9,47.94,74708.0,36.872,36.9027,36.8412,36.872,74708.0
2017-10-10 12:30:00,47.94,47.95,47.9,47.91,52648.0,36.872,36.8797,36.8412,36.8489,52648.0
2017-10-10 13:00:00,47.91,47.91,47.79,47.79,71761.0,36.8489,36.8489,36.7566,36.7566,71761.0
2017-10-10 13:30:00,47.78,48.3,47.77,48.2,931928.0,36.7489,37.1489,36.7412,37.0719,931928.0
2017-10-10 14:00:00,48.2,48.2,48.06,48.11,154094.0,37.0719,37.0719,36.9643,37.0027,154094.0
2017-10-10 14:30:00,48.1,48.17,48.07,48.12,121285.0,36.995,37.0489,36.972,37.0104,121285.0
2017-10-10 15:00:00,48.11,48.21,48.07,48.13,231648.0,37.0027,37.0796,36.972,37.0181,231648.0
2017-10-10 15:30:00,48.13,48.22,48.09,48.21,585823.0,37.0181,37.0873,36.9873,37.0796,585823.0
2017-10-11 09:30:00,48.12,48.31,47.98,48.02,230541.0,37.0104,37.1565,36.9027,36.9335,230541.0
2017-10-11 10:00:00,48.02,48.2,48.02,48.11,193105.0,36.9335,37.0719,36.9335,37.0027,193105.0
2017-10-11 10:30:00,48.11,48.2,48.03,48.2,233981.0,37.0027,37.0719,36.9412,37.0719,233981.0
2017-10-11 11:00:00,48.2,48.24,48.13,48.22,180326.0,37.0719,37.1027,37.0181,37.0873,180326.0
2017-10-11 11:30:00,48.21,48.29,48.19,48.25,112350.0,37.0796,37.1412,37.0642,37.1104,112350.0
2017-10-11 12:00:00,48.25,48.28,48.22,48.26,115600.0,37.1104,37.1335,37.0873,37.1181,115600.0
2017-10-11 12:30:00,48.27,48.3,48.24,48.29,177342.0,37.1258,37.1489,37.1027,37.1412,177342.0
2017-10-11 13:00:00,48.29,48.32,48.26,48.32,110642.0,37.1412,37.1642,37.1181,37.1642,110642.0
2017-10-11 13:30:00,48.31,48.32,48.25,48.25,92300.0,37.1565,37.1642,37.1104,37.1104,92300.0
2017-10-11 14:00:00,48.25,48.37,48.25,48.31,411625.0,37.1104,37.2027,37.1104,37.1565,411625.0
2017-10-11 14:30:00,48.31,48.33,48.22,48.27,350842.0,37.1565,37.1719,37.0873,37.1258,350842.0
2017-10-11 15:00:00,48.27,48.34,48.25,48.32,223534.0,37.1258,37.1796,37.1104,37.1642,223534.0
2017-10-11 15:30:00,48.31,48.4,48.3,48.39,876796.0,37.1565,37.2258,37.1489,37.2181,876796.0
2017-10-12 09:30:00,48.37,48.55,48.29,48.55,128486.0,37.2027,37.3411,37.1412,37.3411,128486.0
2017-10-12 10:00:00,48.54,48.83,48.5,48.73,256892.0,37.3334,37.5565,37.3027,37.4796,256892.0
2017-10-12 10:30:00,48.73,48.8,48.7,48.76,127881.0,37.4796,37.5334,37.4565,37.5027,127881.0
2017-10-12 11:00:00,48.76,48.83,48.71,48.79,179007.0,37.5027,37.5565,37.4642,37.5257,179007.0
2017-10-12 11:30:00,48.8,48.82,48.74,48.75,118630.0,37.5334,37.5488,37.4873,37.495,118630.0
2017-10-12 12:00:00,48.74,48.77,48.73,48.75,86035.0,37.4873,37.5103,37.4796,37.495,86035.0
2017-10-12 12:30:00,48.76,48.85,48.74,48.8,77361.0,37.5027,37.5719,37.4873,37.5334,77361.0
2017-10-12 13:00:00,48.8,48.85,48.79,48.82,74082.0,37.5334,37.5719,37.5257,37.5488,74082.0
2017-10-12 13:30:00,48.82,48.86,48.78,48.83,115027.0,37.5488,37.5796,37.518,37.5565,115027.0
2017-10-12 14:00:00,48.83,48.87,48.8,48.85,124353.0,37.5565,37.5873,37.5334,37.5719,124353.0
2017-10-12 14:30:00,48.85,49.0,48.83,48.96,157078.0,37.5719,37.6872,37.5565,37.6565,157078.0
2017-10-12 15:00:00,48.96,49.03,48.92,48.97,185625.0,37.6565,37.7103,37.6257,37.6642,185625.0
2017-10-12 15:30:00,48.97,49.03,48.92,49.02,558011.0,37.6642,37.7103,37.6257,37.7026,558011.0
2017-10-13 09:30:00,49.16,49.33,49.06,49.15,356130.0,37.8103,37.9411,37.7334,37.8026,356130.0
2017-10-13 10:00:00,49.15,49.29,49.1,49.23,267913.0,37.8026,37.9103,37.7642,37.8641,267913.0
2017-10-13 10:30:00,49.23,49.33,49.11,49.12,243542.0,37.8641,37.9411,37.7718,37.7795,243542.0
2017-10-13 11:00:00,49.11,49.16,48.99,49.01,188053.0,37.7718,37.8103,37.6795,37.6949,188053.0
2017-10-13 11:30:00,49.01,49.01,48.89,48.91,140812.0,37.6949,37.6949,37.6026,37.618,140812.0
2017-10-13 12:00:00,48.91,48.98,48.86,48.96,140300.0,37.618,37.6719,37.5796,37.6565,140300.0
2017-10-13 12:30:00,48.96,49.13,48.95,49.1,148026.0,37.6565,37.7872,37.6488,37.7642,148026.0
2017-10-13 13:00:00,49.1,49.11,48.92,48.93,120278.0,37.7642,37.7718,37.6257,37.6334,120278.0
2017-10-13 13:30:00,48.92,48.94,48.75,48.75,157529.0,37.6257,37.6411,37.495,37.495,157529.0
2017-10-13 14:00:00,48.75,48.86,48.57,48.58,292112.0,37.495,37.5796,37.3565,37.3642,292112.0
2017-10-13 14:30:00,48.59,48.67,48.58,48.65,141953.0,37.3719,37.4334,37.3642,37.418,141953.0
2017-10-13 15:00:00,48.65,48.8,48.64,48.76,215231.0,37.418,37.5334,37.4104,37.5027,215231.0
2017-10-13 15:30:00,48.76,48.78,48.49,48.64,854898.0,37.5027,37.518,37.295,37.4104,854898.0
2017-10-16 09:30:00,48.49,48.69,48.15,48.17,198026.0,37.295,37.4488,37.0335,37.0489,198026.0
2017-10-16 10:00:00,48.17,48.37,48.07,48.26,501904.0,37.0489,37.2027,36.972,37.1181,501904.0
2017-10-16 10:30:00,48.27,48.38,48.17,48.24,200933.0,37.1258,37.2104,37.0489,37.1027,200933.0
2017-10-16 11:00:00,48.24,48.6,48.2,48.59,184923.0,37.1027,37.3796,37.0719,37.3719,184923.0
2017-10-16 11:30:00,48.59,48.69,48.58,48.69,119139.0,37.3719,37.4488,37.3642,37.4488,119139.0
2017-10-16 12:00:00,48.68,48.68,48.56,48.62,58262.0,37.4411,37.4411,37.3488,37.395,58262.0
2017-10-16 12:30:00,48.61,48.65,48.6,48.63,46640.0,37.3873,37.418,37.3796,37.4027,46640.0
2017-10-16 13:00:00,48.63,48.72,48.62,48.67,75506.0,37.4027,37.4719,37.395,37.4334,75506.0
2017-10-16 13:30:00,48.66,48.71,48.62,48.68,62843.0,37.4257,37.4642,37.395,37.4411,62843.0
2017-10-16 14:00:00,48.69,48.7,48.62,48.69,118649.0,37.4488,37.4565,37.395,37.4488,118649.0
2017-10-16 14:30:00,48.68,48.75,48.63,48.69,93772.0,37.4411,37.495,37.4027,37.4488,93772.0
2017-10-16 15:00:00,48.68,48.68,48.52,48.53,151764.0,37.4411,37.4411,37.3181,37.3258,151764.0
2017-10-16 15:30:00,48.53,48.61,48.49,48.61,456263.0,37.3258,37.3873,37.295,37.3873,456263.0
2017-10-17 09:30:00,48.54,48.71,48.4,48.46,117012.0,37.3334,37.4642,37.2258,37.2719,117012.0
2017-10-17 10:00:00,48.47,48.48,48.24,48.37,296593.0,37.2796,37.2873,37.1027,37.2027,296593.0
2017-10-17 10:30:00,48.37,48.41,48.2,48.22,146658.0,37.2027,37.2335,37.0719,37.0873,146658.0
2017-10-17 11:00:00,48.22,48.41,48.22,48.35,112035.0,37.0873,37.2335,37.0873,37.1873,112035.0
2017-10-17 11:30:00,48.36,48.46,48.29,48.37,103885.0,37.195,37.2719,37.1412,37.2027,103885.0
2017-10-17 12:00:00,48.38,48.45,48.36,48.4,66563.0,37.2104,37.2642,37.195,37.2258,66563.0
2017-10-17 12:30:00,48.4,48.45,48.39,48.4,194601.0,37.2258,37.2642,37.2181,37.2258,194601.0
2017-10-17 13:00:00,48.4,48.47,48.39,48.47,72451.0,37.2258,37.2796,37.2181,37.2796,72451.0
2017-10-17 13:30:00,48.47,48.5,48.44,48.48,106772.0,37.2796,37.3027,37.2565,37.2873,106772.0
2017-10-17 14:00:00,48.47,48.55,48.47,48.5,91690.0,37.2796,37.3411,37.2796,37.3027,91690.0
2017-10-17 14:30:00,48.5,48.67,48.48,48.51,206165.0,37.3027,37.4334,37.2873,37.3104,206165.0
2017-10-17 15:00:00,48.5,48.56,48.47,48.55,175810.0,37.3027,37.3488,37.2796,37.3411,175810.0
2017-10-17 15:30:00,48.55,48.68,48.54,48.58,514708.0,37.3411,37.4411,37.3334,37.3642,514708.0
2017-10-18 09:30:00,48.49,48.68,48.42,48.49,323359.0,37.295,37.4411,37.2411,37.295,323359.0
2017-10-18 10:00:00,48.48,48.48,48.38,48.41,96976.0,37.2873,37.2873,37.2104,37.2335,96976.0
2017-10-18 10:30:00,48.41,48.47,48.38,48.42,191168.0,37.2335,37.2796,37.2104,37.2411,191168.0
2017-10-18 11:00:00,48.42,48.46,48.37,48.46,89323.0,37.2411,37.2719,37.2027,37.2719,89323.0
2017-10-18 11:30:00,48.46,48.53,48.44,48.51,163231.0,37.2719,37.3258,37.2565,37.3104,163231.0
2017-10-18 12:00:00,48.5,48.56,48.44,48.47,126637.0,37.3027,37.3488,37.2565,37.2796,126637.0
2017-10-18 12:30:00,48.46,48.54,48.45,48.52,48957.0,37.2719,37.3334,37.2642,37.3181,48957.0
2017-10-18 13:00:00,48.51,48.68,48.49,48.62,59581.0,37.3104,37.4411,37.295,37.395,59581.0
2017-10-18 13:30:00,48.62,48.64,48.55,48.64,221452.0,37.395,37.4104,37.3411,37.4104,221452.0
2017-10-18 14:00:00,48.64,48.67,48.6,48.62,93643.0,37.4104,37.4334,37.3796,37.395,93643.0
2017-10-18 14:30:00,48.62,48.66,48.61,48.66,59283.0,37.395,37.4257,37.3873,37.4257,59283.0
2017-10-18 15:00:00,48.66,48.75,48.65,48.75,81669.0,37.4257,37.495,37.418,37.495,81669.0
2017-10-18 15:30:00,48.73,48.78,48.65,48.68,287419.0,37.4796,37.518,37.418,37.4411,287419.0
2017-10-19 09:30:00,48.74,48.89,48.65,48.68,117944.0,37.4873,37.6026,37.418,37.4411,117944.0
2017-10-19 10:00:00,48.68,48.8,48.61,48.67,104503.0,37.4411,37.5334,37.3873,37.4334,104503.0
2017-10-19 10:30:00,48.67,48.75,48.63,48.71,89722.0,37.4334,37.495,37.4027,37.4642,89722.0
2017-10-19 11:00:00,48.71,48.8,48.68,48.76,101791.0,37.4642,37.5334,37.4411,37.5027,101791.0
2017-10-19 11:30:00,48.75,48.9,48.7,48.87,93747.0,37.495,37.6103,37.4565,37.5873,93747.0
2017-10-19 12:00:00,48.87,48.88,48.8,48.8,79445.0,37.5873,37.5949,37.5334,37.5334,79445.0
2017-10-19 12:30:00,48.8,48.81,48.75,48.81,44201.0,37.5334,37.5411,37.495,37.5411,44201.0
2017-10-19 13:00:00,48.81,48.81,48.75,48.78,46772.0,37.5411,37.5411,37.495,37.518,46772.0
2017-10-19 13:30:00,48.78,48.79,48.7,48.71,147427.0,37.518,37.5257,37.4565,37.4642,147427.0
2017-10-19 14:00:00,48.72,48.81,48.69,48.79,285677.0,37.4719,37.5411,37.4488,37.5257,285677.0
2017-10-19 14:30:00,48.79,48.85,48.75,48.84,96457.0,37.5257,37.5719,37.495,37.5642,96457.0
2017-10-19 15:00:00,48.84,48.96,48.83,48.91,222175.0,37.5642,37.6565,37.5565,37.618,222175.0
2017-10-19 15:30:00,48.91,48.96,48.88,48.95,419239.0,37.618,37.6565,37.5949,37.6488,419239.0
2017-10-20 09:30:00,48.94,48.98,48.72,48.77,379739.0,37.6411,37.6719,37.4719,37.5103,379739.0
2017-10-20 10:00:00,48.77,48.99,48.74,48.94,208766.0,37.5103,37.6795,37.4873,37.6411,208766.0
2017-10-20 10:30:00,48.95,49.02,48.91,48.97,109978.0,37.6488,37.7026,37.618,37.6642,109978.0
2017-10-20 11:00:00,48.97,48.98,48.88,48.89,79238.0,37.6642,37.6719,37.5949,37.6026,79238.0
2017-10-20 11:30:00,48.89,48.9,48.76,48.78,272513.0,37.6026,37.6103,37.5027,37.518,272513.0
2017-10-20 12:00:00,48.79,48.89,48.75,48.78,275577.0,37.5257,37.6026,37.495,37.518,275577.0
2017-10-20 12:30:00,48.79,48.86,48.74,48.78,364682.0,37.5257,37.5796,37.4873,37.518,364682.0
2017-10-20 13:00:00,48.79,48.83,48.75,48.78,337490.0,37.5257,37.5565,37.495,37.518,337490.0
2017-10-20 13:30:00,48.77,48.87,48.74,48.77,95615.0,37.5103,37.5873,37.4873,37.5103,95615.0
2017-10-20 14:00:00,48.77,48.86,48.76,48.84,105711.0,37.5103,37.5796,37.5027,37.5642,105711.0
2017-10-20 14:30:00,48.84,48.89,48.81,48.83,93934.0,37.5642,37.6026,37.5411,37.5565,93934.0
2017-10-20 15:00:00,48.83,48.89,48.82,48.88,100471.0,37.5565,37.6026,37.5488,37.5949,100471.0
2017-10-20 15:30:00,48.89,49.02,48.89,49.01,340627.0,37.6026,37.7026,37.6026,37.6949,340627.0
2017-10-23 09:30:00,49.11,49.11,48.83,48.86,113835.0,37.7718,37.7718,37.5565,37.5796,113835.0
2017-10-23 10:00:00,48.86,48.87,48.69,48.72,99784.0,37.5796,37.5873,37.4488,37.4719,99784.0
2017-10-23 10:30:00,48.72,48.84,48.72,48.79,89685.0,37.4719,37.5642,37.4719,37.5257,89685.0
2017-10-23 11:00:00,48.79,48.82,48.75,48.8,123876.0,37.5257,37.5488,37.495,37.5334,123876.0
2017-10-23 11:30:00,48.8,48.99,48.75,48.88,847647.0,37.5334,37.6795,37.495,37.5949,847647.0
2017-10-23 12:00:00,48.88,48.9,48.77,48.78,65220.0,37.5949,37.6103,37.5103,37.518,65220.0
2017-10-23 12:30:00,48.79,48.88,48.77,48.86,67907.0,37.5257,37.5949,37.5103,37.5796,67907.0
2017-10-23 13:00:00,48.86,48.9,48.84,48.88,61308.0,37.5796,37.6103,37.5642,37.5949,61308.0
2017-10-23 13:30:00,48.88,48.94,48.85,48.93,84708.0,37.5949,37.6411,37.5719,37.6334,84708.0
2017-10-23 14:00:00,48.93,48.94,48.88,48.92,60198.0,37.6334,37.6411,37.5949,37.6257,60198.0
2017-10-23 14:30:00,48.92,48.95,48.89,48.91,82443.0,37.6257,37.6488,37.6026,37.618,82443.0
2017-10-23 15:00:00,48.91,48.91,48.84,48.88,93486.0,37.618,37.618,37.5642,37.5949,93486.0
2017-10-23 15:30:00,48.87,49.04,48.87,48.98,389408.0,37.5873,37.718,37.5873,37.6719,389408.0
2017-10-24 09:30:00,48.94,48.98,48.77,48.84,125476.0,37.6411,37.6719,37.5103,37.5642,125476.0
2017-10-24 10:00:00,48.83,48.92,48.79,48.89,83702.0,37.5565,37.6257,37.5257,37.6026,83702.0
2017-10-24 10:30:00,48.89,48.92,48.79,48.79,95333.0,37.6026,37.6257,37.5257,37.5257,95333.0
2017-10-24 11:00:00,48.79,48.81,48.73,48.74,106074.0,37.5257,37.5411,37.4796,37.4873,106074.0
2017-10-24 11:30:00,48.74,48.85,48.71,48.84,67632.0,37.4873,37.5719,37.4642,37.5642,67632.0
2017-10-24 12:00:00,48.84,48.85,48.75,48.8,51598.0,37.5642,37.5719,37.495,37.5334,51598.0
2017-10-24 12:30:00,48.8,48.87,48.78,48.84,307999.0,37.5334,37.5873,37.518,37.5642,307999.0
2017-10-24 13:00:00,48.85,48.9,48.85,48.85,100881.0,37.5719,37.6103,37.5719,37.5719,100881.0
2017-10-24 13:30:00,48.84,48.86,48.79,48.81,211226.0,37.5642,37.5796,37.5257,37.5411,211226.0
2017-10-24 14:00:00,48.8,48.92,48.78,48.91,79024.0,37.5334,37.6257,37.518,37.618,79024.0
2017-10-24 14:30:00,48.92,48.97,48.89,48.96,110631.0,37.6257,37.6642,37.6026,37.6565,110631.0
2017-10-24 15:00:00,48.96,48.99,48.92,48.95,131467.0,37.6565,37.6795,37.6257,37.6488,131467.0
2017-10-24 15:30:00,48.95,49.12,48.94,49.07,363683.0,37.6488,37.7795,37.6411,37.7411,363683.0
2017-10-25 09:30:00,48.85,48.88,48.31,48.33,297735.0,37.5719,37.5949,37.1565,37.1719,297735.0
2017-10-25 10:00:00,48.34,48.55,48.32,48.51,316599.0,37.1796,37.3411,37.1642,37.3104,316599.0
2017-10-25 10:30:00,48.51,48.63,48.5,48.63,246092.0,37.3104,37.4027,37.3027,37.4027,246092.0
2017-10-25 11:00:00,48.64,48.98,48.64,48.89,150087.0,37.4104,37.6719,37.4104,37.6026,150087.0
2017-10-25 11:30:00,48.9,48.9,48.77,48.85,54851.0,37.6103,37.6103,37.5103,37.5719,54851.0
2017-10-25 12:00:00,48.85,48.85,48.74,48.8,51512.0,37.5719,37.5719,37.4873,37.5334,51512.0
2017-10-25 12:30:00,48.81,48.84,48.68,48.74,75638.0,37.5411,37.5642,37.4411,37.4873,75638.0
2017-10-25 13:00:00,48.75,48.86,48.71,48.82,40896.0,37.495,37.5796,37.4642,37.5488,40896.0
2017-10-25 13:30:00,48.82,48.93,48.73,48.9,83556.0,37.5488,37.6334,37.4796,37.6103,83556.0
2017-10-25 14:00:00,48.9,49.11,48.89,49.06,517723.0,37.6103,37.7718,37.6026,37.7334,517723.0
2017-10-25 14:30:00,49.06,49.15,48.99,49.13,247359.0,37.7334,37.8026,37.6795,37.7872,247359.0
2017-10-25 15:00:00,49.14,49.23,49.07,49.21,161363.0,37.7949,37.8641,37.7411,37.8488,161363.0
2017-10-25 15:30:00,49.21,49.27,49.06,49.16,369422.0,37.8488,37.8949,37.7334,37.8103,369422.0
2017-10-26 09:30:00,49.44,49.45,49.23,49.38,122574.0,38.0257,38.0333,37.8641,37.9795,122574.0
2017-10-26 10:00:00,49.39,49.4,49.11,49.14,164341.0,37.9872,37.9949,37.7718,37.7949,164341.0
2017-10-26 10:30:00,49.14,49.32,49.08,49.28,89191.0,37.7949,37.9334,37.7488,37.9026,89191.0
2017-10-26 11:00:00,49.28,49.3,49.03,49.04,77339.0,37.9026,37.918,37.7103,37.718,77339.0
2017-10-26 11:30:00,49.04,49.2,49.03,49.18,393641.0,37.718,37.8411,37.7103,37.8257,393641.0
2017-10-26 12:00:00,49.17,49.39,49.14,49.36,120959.0,37.818,37.9872,37.7949,37.9641,120959.0
2017-10-26 12:30:00,49.35,49.37,49.24,49.32,119937.0,37.9564,37.9718,37.8718,37.9334,119937.0
2017-10-26 13:00:00,49.32,49.43,49.28,49.43,79060.0,37.9334,38.018,37.9026,38.018,79060.0
2017-10-26 13:30:00,49.43,49.44,49.26,49.34,115714.0,38.018,38.0257,37.8872,37.9487,115714.0
2017-10-26 14:00:00,49.34,49.45,49.34,49.42,108166.0,37.9487,38.0333,37.9487,38.0103,108166.0
2017-10-26 14:30:00,49.42,49.45,49.29,49.3,76619.0,38.0103,38.0333,37.9103,37.918,76619.0
2017-10-26 15:00:00,49.31,49.42,49.29,49.39,132702.0,37.9257,38.0103,37.9103,37.9872,132702.0
2017-10-26 15:30:00,49.4,49.43,49.31,49.35,556310.0,37.9949,38.018,37.9257,37.9564,556310.0
2017-10-27 09:30:00,49.23,49.26,49.01,49.05,161976.0,37.8641,37.8872,37.6949,37.7257,161976.0
2017-10-27 10:00:00,49.08,49.45,49.08,49.44,109955.0,37.7488,38.0333,37.7488,38.0257,109955.0
2017-10-27 10:30:00,49.44,49.64,49.39,49.5,218461.0,38.0257,38.1795,37.9872,38.0718,218461.0
2017-10-27 11:00:00,49.5,49.59,49.49,49.51,103275.0,38.0718,38.141,38.0641,38.0795,103275.0
2017-10-27 11:30:00,49.5,49.54,49.4,49.42,63500.0,38.0718,38.1026,37.9949,38.0103,63500.0
2017-10-27 12:00:00,49.43,49.44,49.36,49.4,59512.0,38.018,38.0257,37.9641,37.9949,59512.0
2017-10-27 12:30:00,49.4,49.43,49.37,49.42,59110.0,37.9949,38.018,37.9718,38.0103,59110.0
2017-10-27 13:00:00,49.41,49.43,49.37,49.37,45477.0,38.0026,38.018,37.9718,37.9718,45477.0
2017-10-27 13:30:00,49.39,49.39,49.28,49.35,92587.0,37.9872,37.9872,37.9026,37.9564,92587.0
2017-10-27 14:00:00,49.35,49.49,49.35,49.44,81261.0,37.9564,38.0641,37.9564,38.0257,81261.0
2017-10-27 14:30:00,49.45,49.48,49.36,49.41,89823.0,38.0333,38.0564,37.9641,38.0026,89823.0
2017-10-27 15:00:00,49.4,49.45,49.38,49.43,100127.0,37.9949,38.0333,37.9795,38.018,100127.0
2017-10-27 15:30:00,49.43,49.5,49.34,49.5,436313.0,38.018,38.0718,37.9487,38.0718,436313.0
2017-10-30 09:30:00,49.46,49.46,49.31,49.44,166550.0,38.041,38.041,37.9257,38.0257,166550.0
2017-10-30 10:00:00,49.44,49.54,49.24,49.3,144881.0,38.0257,38.1026,37.8718,37.918,144881.0
2017-10-30 10:30:00,49.3,49.47,49.24,49.37,172599.0,37.918,38.0487,37.8718,37.9718,172599.0
2017-10-30 11:00:00,49.36,49.38,49.22,49.33,145271.0,37.9641,37.9795,37.8564,37.9411,145271.0
2017-10-30 11:30:00,49.33,49.39,49.21,49.37,489082.0,37.9411,37.9872,37.8488,37.9718,489082.0
2017-10-30 12:00:00,49.36,49.39,49.23,49.38,257281.0,37.9641,37.9872,37.8641,37.9795,257281.0
2017-10-30 12:30:00,49.38,49.42,49.29,49.41,105318.0,37.9795,38.0103,37.9103,38.0026,105318.0
2017-10-30 13:00:00,49.41,49.5,49.35,49.5,137228.0,38.0026,38.0718,37.9564,38.0718,137228.0
2017-10-30 13:30:00,49.49,49.57,49.38,49.56,160148.0,38.0641,38.1256,37.9795,38.118,160148.0
2017-10-30 14:00:00,49.57,49.6,49.44,49.56,174728.0,38.1256,38.1487,38.0257,38.118,174728.0
2017-10-30 14:30:00,49.56,49.56,49.47,49.51,145173.0,38.118,38.118,38.0487,38.0795,145173.0
2017-10-30 15:00:00,49.51,49.52,49.4,49.44,175874.0,38.0795,38.0872,37.9949,38.0257,175874.0
2017-10-30 15:30:00,49.44,49.56,49.42,49.54,482753.0,38.0257,38.118,38.0103,38.1026,482753.0
2017-10-31 09:30:00,48.66,49.7,48.33,49.39,173115.0,37.4257,38.2256,37.1719,37.9872,173115.0
2017-10-31 10:00:00,49.41,49.53,49.14,49.42,101763.0,38.0026,38.0949,37.7949,38.0103,101763.0
2017-10-31 10:30:00,49.4,49.46,48.99,49.04,181876.0,37.9949,38.041,37.6795,37.718,181876.0
2017-10-31 11:00:00,49.06,49.18,49.0,49.08,100873.0,37.7334,37.8257,37.6872,37.7488,100873.0
2017-10-31 11:30:00,49.1,49.31,49.05,49.3,155005.0,37.7642,37.9257,37.7257,37.918,155005.0
2017-10-31 12:00:00,49.29,49.36,49.12,49.13,115255.0,37.9103,37.9641,37.7795,37.7872,115255.0
2017-10-31 12:30:00,49.12,49.14,49.0,49.01,118347.0,37.7795,37.7949,37.6872,37.6949,118347.0
2017-10-31 13:00:00,49.01,49.05,48.93,48.94,101082.0,37.6949,37.7257,37.6334,37.6411,101082.0
2017-10-31 13:30:00,48.94,49.1,48.89,49.09,162707.0,37.6411,37.7642,37.6026,37.7565,162707.0
2017-10-31 14:00:00,49.1,49.11,48.99,49.1,484279.0,37.7642,37.7718,37.6795,37.7642,484279.0
2017-10-31 14:30:00,49.09,49.24,49.07,49.2,167932.0,37.7565,37.8718,37.7411,37.8411,167932.0
2017-10-31 15:00:00,49.2,49.29,49.17,49.24,157786.0,37.8411,37.9103,37.818,37.8718,157786.0
2017-10-31 15:30:00,49.24,49.25,49.07,49.2,555421.0,37.8718,37.8795,37.7411,37.8411,555421.0
2017-11-01 09:30:00,49.94,50.14,49.54,50.01,343849.0,38.4102,38.564,38.1026,38.4641,343849.0
2017-11-01 10:00:00,50.02,50.19,49.69,49.69,299857.0,38.4718,38.6025,38.2179,38.2179,299857.0
2017-11-01 10:30:00,49.68,49.91,49.61,49.83,373535.0,38.2102,38.3871,38.1564,38.3256,373535.0
2017-11-01 11:00:00,49.83,49.85,49.45,49.52,258076.0,38.3256,38.341,38.0333,38.0872,258076.0
2017-11-01 11:30:00,49.52,49.64,49.46,49.64,136674.0,38.0872,38.1795,38.041,38.1795,136674.0
2017-11-01 12:00:00,49.64,49.78,49.61,49.74,111972.0,38.1795,38.2872,38.1564,38.2564,111972.0
2017-11-01 12:30:00,49.74,49.75,49.63,49.72,77164.0,38.2564,38.2641,38.1718,38.241,77164.0
2017-11-01 13:00:00,49.72,49.77,49.68,49.7,82703.0,38.241,38.2795,38.2102,38.2256,82703.0
2017-11-01 13:30:00,49.69,49.74,49.52,49.68,166315.0,38.2179,38.2564,38.0872,38.2102,166315.0
2017-11-01 14:00:00,49.69,49.84,49.38,49.43,249939.0,38.2179,38.3333,37.9795,38.018,249939.0
2017-11-01 14:30:00,49.44,49.52,49.43,49.45,188845.0,38.0257,38.0872,38.018,38.0333,188845.0
2017-11-01 15:00:00,49.45,49.5,49.41,49.45,203592.0,38.0333,38.0718,38.0026,38.0333,203592.0
2017-11-01 15:30:00,49.45,49.51,49.29,49.5,992229.0,38.0333,38.0795,37.9103,38.0718,992229.0
2017-11-02 09:30:00,49.59,49.59,49.17,49.24,267591.0,38.141,38.141,37.818,37.8718,267591.0
2017-11-02 10:00:00,49.23,49.29,49.18,49.23,256038.0,37.8641,37.9103,37.8257,37.8641,256038.0
2017-11-02 10:30:00,49.23,49.29,49.19,49.27,119648.0,37.8641,37.9103,37.8334,37.8949,119648.0
2017-11-02 11:00:00,49.27,49.49,49.24,49.48,113904.0,37.8949,38.0641,37.8718,38.0564,113904.0
2017-11-02 11:30:00,49.49,49.51,49.41,49.47,98612.0,38.0641,38.0795,38.0026,38.0487,98612.0
2017-11-02 12:00:00,49.47,49.51,49.34,49.34,186766.0,38.0487,38.0795,37.9487,37.9487,186766.0
2017-11-02 12:30:00,49.34,49.47,49.26,49.42,139945.0,37.9487,38.0487,37.8872,38.0103,139945.0
2017-11-02 13:00:00,49.43,49.6,49.43,49.52,83375.0,38.018,38.1487,38.018,38.0872,83375.0
2017-11-02 13:30:00,49.52,49.65,49.48,49.6,130406.0,38.0872,38.1872,38.0564,38.1487,130406.0
2017-11-02 14:00:00,49.6,49.73,49.59,49.69,126477.0,38.1487,38.2487,38.141,38.2179,126477.0
2017-11-02 14:30:00,49.7,49.84,49.63,49.84,235765.0,38.2256,38.3333,38.1718,38.3333,235765.0
2017-11-02 15:00:00,49.84,49.91,49.76,49.91,257395.0,38.3333,38.3871,38.2718,38.3871,257395.0
2017-11-02 15:30:00,49.91,49.91,49.75,49.8,506672.0,38.3871,38.3871,38.2641,38.3025,506672.0
2017-11-03 09:30:00,49.69,50.16,49.62,50.0,185300.0,38.2179,38.5794,38.1641,38.4564,185300.0
2017-11-03 10:00:00,49.99,50.27,49.94,50.18,150094.0,38.4487,38.664,38.4102,38.5948,150094.0
2017-11-03 10:30:00,50.17,50.3,50.1,50.27,94969.0,38.5871,38.6871,38.5333,38.664,94969.0
2017-11-03 11:00:00,50.27,50.33,50.2,50.26,81607.0,38.664,38.7102,38.6102,38.6563,81607.0
2017-11-03 11:30:00,50.26,50.27,50.2,50.21,66162.0,38.6563,38.664,38.6102,38.6179,66162.0
2017-11-03 12:00:00,50.2,50.31,50.2,50.23,75028.0,38.6102,38.6948,38.6102,38.6333,75028.0
2017-11-03 12:30:00,50.23,50.25,50.17,50.18,61395.0,38.6333,38.6487,38.5871,38.5948,61395.0
2017-11-03 13:00:00,50.19,50.27,50.15,50.26,165993.0,38.6025,38.664,38.5717,38.6563,165993.0
2017-11-03 13:30:00,50.27,50.39,50.23,50.36,138438.0,38.664,38.7563,38.6333,38.7333,138438.0
2017-11-03 14:00:00,50.36,50.55,50.35,50.49,202193.0,38.7333,38.8794,38.7256,38.8332,202193.0
2017-11-03 14:30:00,50.5,50.56,50.42,50.45,180333.0,38.8409,38.8871,38.7794,38.8025,180333.0
2017-11-03 15:00:00,50.45,50.49,50.41,50.45,200034.0,38.8025,38.8332,38.7717,38.8025,200034.0
2017-11-03 15:30:00,50.45,50.46,50.27,50.31,469646.0,38.8025,38.8102,38.664,38.6948,469646.0
2017-11-06 09:30:00,50.29,50.41,49.59,49.6,240623.0,38.6794,38.7717,38.141,38.1487,240623.0
2017-11-06 10:00:00,49.6,49.97,49.59,49.96,159334.0,38.1487,38.4333,38.141,38.4256,159334.0
2017-11-06 10:30:00,49.97,50.06,49.85,49.99,122660.0,38.4333,38.5025,38.341,38.4487,122660.0
2017-11-06 11:00:00,49.99,50.02,49.88,49.93,99359.0,38.4487,38.4718,38.3641,38.4025,99359.0
2017-11-06 11:30:00,49.92,50.03,49.9,49.96,103845.0,38.3948,38.4794,38.3795,38.4256,103845.0
2017-11-06 12:00:00,49.95,49.99,49.79,49.86,96182.0,38.4179,38.4487,38.2949,38.3487,96182.0
2017-11-06 12:30:00,49.87,49.89,49.75,49.75,83909.0,38.3564,38.3718,38.2641,38.2641,83909.0
2017-11-06 13:00:00,49.76,49.82,49.66,49.66,211702.0,38.2718,38.3179,38.1949,38.1949,211702.0
2017-11-06 13:30:00,49.66,49.67,49.58,49.58,116551.0,38.1949,38.2026,38.1333,38.1333,116551.0
2017-11-06 14:00:00,49.58,49.73,49.53,49.72,150062.0,38.1333,38.2487,38.0949,38.241,150062.0
2017-11-06 14:30:00,49.72,49.8,49.7,49.75,190102.0,38.241,38.3025,38.2256,38.2641,190102.0
2017-11-06 15:00:00,49.75,49.8,49.73,49.78,472554.0,38.2641,38.3025,38.2487,38.2872,472554.0
2017-11-06 15:30:00,49.78,49.85,49.63,49.65,548175.0,38.2872,38.341,38.1718,38.1872,548175.0
2017-11-07 09:30:00,49.76,49.91,49.55,49.85,124835.0,38.2718,38.3871,38.1103,38.341,124835.0
2017-11-07 10:00:00,49.86,49.98,49.71,49.79,130394.0,38.3487,38.441,38.2333,38.2949,130394.0
2017-11-07 10:30:00,49.79,49.79,49.66,49.79,151175.0,38.2949,38.2949,38.1949,38.2949,151175.0
2017-11-07 11:00:00,49.79,49.86,49.76,49.79,112553.0,38.2949,38.3487,38.2718,38.2949,112553.0
2017-11-07 11:30:00,49.78,49.84,49.71,49.78,100350.0,38.2872,38.3333,38.2333,38.2872,100350.0
2017-11-07 12:00:00,49.78,49.84,49.67,49.83,156832.0,38.2872,38.3333,38.2026,38.3256,156832.0
2017-11-07 12:30:00,49.83,49.89,49.77,49.78,73833.0,38.3256,38.3718,38.2795,38.2872,73833.0
2017-11-07 13:00:00,49.79,49.92,49.78,49.89,50708.0,38.2949,38.3948,38.2872,38.3718,50708.0
2017-11-07 13:30:00,49.9,49.93,49.79,49.8,102667.0,38.3795,38.4025,38.2949,38.3025,102667.0
2017-11-07 14:00:00,49.79,49.86,49.71,49.8,100319.0,38.2949,38.3487,38.2333,38.3025,100319.0
2017-11-07 14:30:00,49.8,49.89,49.78,49.88,177234.0,38.3025,38.3718,38.2872,38.3641,177234.0
2017-11-07 15:00:00,49.89,50.05,49.86,50.01,229825.0,38.3718,38.4948,38.3487,38.4641,229825.0
2017-11-07 15:30:00,50.01,50.02,49.9,49.94,469800.0,38.4641,38.4718,38.3795,38.4102,469800.0
2017-11-08 09:30:00,49.84,50.19,49.84,50.17,138579.0,38.3333,38.6025,38.3333,38.5871,138579.0
2017-11-08 10:00:00,50.18,50.18,50.06,50.12,104515.0,38.5948,38.5948,38.5025,38.5487,104515.0
2017-11-08 10:30:00,50.11,50.11,49.79,49.88,140207.0,38.541,38.541,38.2949,38.3641,140207.0
2017-11-08 11:00:00,49.88,49.93,49.69,49.73,127692.0,38.3641,38.4025,38.2179,38.2487,127692.0
2017-11-08 11:30:00,49.73,49.87,49.7,49.83,130235.0,38.2487,38.3564,38.2256,38.3256,130235.0
2017-11-08 12:00:00,49.83,49.84,49.72,49.81,88916.0,38.3256,38.3333,38.241,38.3102,88916.0
2017-11-08 12:30:00,49.81,49.93,49.79,49.85,104429.0,38.3102,38.4025,38.2949,38.341,104429.0
2017-11-08 13:00:00,49.84,50.03,49.82,49.96,216407.0,38.3333,38.4794,38.3179,38.4256,216407.0
2017-11-08 13:30:00,49.96,50.13,49.93,50.11,158246.0,38.4256,38.5564,38.4025,38.541,158246.0
2017-11-08 14:00:00,50.11,50.2,50.05,50.2,71203.0,38.541,38.6102,38.4948,38.6102,71203.0
2017-11-08 14:30:00,50.2,50.22,50.14,50.17,94934.0,38.6102,38.6256,38.564,38.5871,94934.0
2017-11-08 15:00:00,50.16,50.25,50.12,50.25,148914.0,38.5794,38.6487,38.5487,38.6487,148914.0
2017-11-08 15:30:00,50.25,50.28,50.17,50.21,298165.0,38.6487,38.6717,38.5871,38.6179,298165.0
2017-11-09 09:30:00,50.05,50.44,49.92,50.38,117969.0,38.4948,38.7948,38.3948,38.7486,117969.0
2017-11-09 10:00:00,50.39,50.5,50.29,50.43,141854.0,38.7563,38.8409,38.6794,38.7871,141854.0
2017-11-09 10:30:00,50.43,50.43,50.11,50.23,173368.0,38.7871,38.7871,38.541,38.6333,173368.0
2017-11-09 11:00:00,50.23,50.27,50.07,50.16,125383.0,38.6333,38.664,38.5102,38.5794,125383.0
2017-11-09 11:30:00,50.16,50.25,50.07,50.23,91983.0,38.5794,38.6487,38.5102,38.6333,91983.0
2017-11-09 12:00:00,50.24,50.24,50.06,50.08,83538.0,38.641,38.641,38.5025,38.5179,83538.0
2017-11-09 12:30:00,50.08,50.15,49.98,50.01,111419.0,38.5179,38.5717,38.441,38.4641,111419.0
2017-11-09 13:00:00,50.01,50.14,49.99,50.14,70623.0,38.4641,38.564,38.4487,38.564,70623.0
2017-11-09 13:30:00,50.14,50.19,50.02,50.05,86612.0,38.564,38.6025,38.4718,38.4948,86612.0
2017-11-09 14:00:00,50.04,50.15,50.03,50.15,74563.0,38.4871,38.5717,38.4794,38.5717,74563.0
2017-11-09 14:30:00,50.15,50.15,50.04,50.05,79581.0,38.5717,38.5717,38.4871,38.4948,79581.0
2017-11-09 15:00:00,50.05,50.22,50.05,50.21,89491.0,38.4948,38.6256,38.4948,38.6179,89491.0
2017-11-09 15:30:00,50.2,50.32,50.19,50.28,385986.0,38.6102,38.7025,38.6025,38.6717,385986.0
2017-11-10 09:30:00,49.94,50.19,49.94,50.13,90242.0,38.4102,38.6025,38.4102,38.5564,90242.0
2017-11-10 10:00:00,50.13,50.29,50.08,50.19,140390.0,38.5564,38.6794,38.5179,38.6025,140390.0
2017-11-10 10:30:00,50.18,50.29,50.14,50.26,65842.0,38.5948,38.6794,38.564,38.6563,65842.0
2017-11-10 11:00:00,50.27,50.27,50.11,50.11,88571.0,38.664,38.664,38.541,38.541,88571.0
2017-11-10 11:30:00,50.11,50.17,50.08,50.15,46267.0,38.541,38.5871,38.5179,38.5717,46267.0
2017-11-10 12:00:00,50.15,50.25,50.13,50.24,90031.0,38.5717,38.6487,38.5564,38.641,90031.0
2017-11-10 12:30:00,50.25,50.25,50.17,50.18,99122.0,38.6487,38.6487,38.5871,38.5948,99122.0
2017-11-10 13:00:00,50.19,50.27,50.16,50.25,168149.0,38.6025,38.664,38.5794,38.6487,168149.0
2017-11-10 13:30:00,50.24,50.3,50.22,50.3,143356.0,38.641,38.6871,38.6256,38.6871,143356.0
2017-11-10 14:00:00,50.3,50.42,50.28,50.41,517203.0,38.6871,38.7794,38.6717,38.7717,517203.0
2017-11-10 14:30:00,50.41,50.42,50.31,50.34,105372.0,38.7717,38.7794,38.6948,38.7179,105372.0
2017-11-10 15:00:00,50.34,50.47,50.33,50.46,181033.0,38.7179,38.8179,38.7102,38.8102,181033.0
2017-11-10 15:30:00,50.47,50.54,50.38,50.38,496795.0,38.8179,38.8717,38.7486,38.7486,496795.0
2017-11-13 09:30:00,50.52,50.7,50.47,50.6,185852.0,38.8563,38.9948,38.8179,38.9178,185852.0
2017-11-13 10:00:00,50.59,50.61,50.43,50.6,141969.0,38.9102,38.9255,38.7871,38.9178,141969.0
2017-11-13 10:30:00,50.6,50.61,50.45,50.59,111050.0,38.9178,38.9255,38.8025,38.9102,111050.0
2017-11-13 11:00:00,50.59,50.67,50.58,50.61,104864.0,38.9102,38.9717,38.9025,38.9255,104864.0
2017-11-13 11:30:00,50.62,50.71,50.58,50.69,85495.0,38.9332,39.0024,38.9025,38.9871,85495.0
2017-11-13 12:00:00,50.69,50.91,50.68,50.91,100717.0,38.9871,39.1563,38.9794,39.1563,100717.0
2017-11-13 12:30:00,50.91,50.96,50.86,50.9,208025.0,39.1563,39.1947,39.1178,39.1486,208025.0
2017-11-13 13:00:00,50.9,50.98,50.85,50.94,91303.0,39.1486,39.2101,39.1101,39.1793,91303.0
2017-11-13 13:30:00,50.93,50.95,50.8,50.95,133476.0,39.1717,39.187,39.0717,39.187,133476.0
2017-11-13 14:00:00,50.95,51.03,50.9,50.91,143174.0,39.187,39.2486,39.1486,39.1563,143174.0
2017-11-13 14:30:00,50.92,50.93,50.64,50.76,228458.0,39.164,39.1717,38.9486,39.0409,228458.0
2017-11-13 15:00:00,50.76,50.8,50.49,50.52,330008.0,39.0409,39.0717,38.8332,38.8563,330008.0
2017-11-13 15:30:00,50.52,50.74,50.51,50.67,642020.0,38.8563,39.0255,38.8486,38.9717,642020.0
2017-11-14 09:30:00,50.63,51.01,50.37,50.84,365961.0,38.9409,39.2332,38.7409,39.1024,365961.0
2017-11-14 10:00:00,50.84,51.11,50.79,51.1,140128.0,39.1024,39.3101,39.064,39.3024,140128.0
2017-11-14 10:30:00,51.1,51.31,51.07,51.29,131209.0,39.3024,39.4639,39.2793,39.4485,131209.0
2017-11-14 11:00:00,51.28,51.35,51.23,51.24,120776.0,39.4409,39.4947,39.4024,39.4101,120776.0
2017-11-14 11:30:00,51.25,51.42,51.22,51.4,131934.0,39.4178,39.5485,39.3947,39.5331,131934.0
2017-11-14 12:00:00,51.41,51.52,51.34,51.47,92430.0,39.5408,39.6254,39.487,39.587,92430.0
2017-11-14 12:30:00,51.48,51.48,51.37,51.43,90583.0,39.5947,39.5947,39.5101,39.5562,90583.0
2017-11-14 13:00:00,51.44,51.51,51.39,51.49,76764.0,39.5639,39.6178,39.5255,39.6024,76764.0
2017-11-14 13:30:00,51.49,51.52,51.45,51.52,92903.0,39.6024,39.6254,39.5716,39.6254,92903.0
2017-11-14 14:00:00,51.52,51.6,51.51,51.59,147794.0,39.6254,39.687,39.6178,39.6793,147794.0
2017-11-14 14:30:00,51.59,51.68,51.58,51.65,141914.0,39.6793,39.7485,39.6716,39.7254,141914.0
2017-11-14 15:00:00,51.65,51.66,51.48,51.6,197834.0,39.7254,39.7331,39.5947,39.687,197834.0
2017-11-14 15:30:00,51.6,51.73,51.57,51.71,630894.0,39.687,39.787,39.6639,39.7716,630894.0
2017-11-15 09:30:00,51.82,52.12,51.58,51.67,144536.0,39.8562,40.0869,39.6716,39.7408,144536.0
2017-11-15 10:00:00,51.67,51.8,51.52,51.72,153815.0,39.7408,39.8408,39.6254,39.7793,153815.0
2017-11-15 10:30:00,51.72,51.72,51.4,51.43,98798.0,39.7793,39.7793,39.5331,39.5562,98798.0
2017-11-15 11:00:00,51.42,51.44,51.21,51.21,171423.0,39.5485,39.5639,39.387,39.387,171423.0
2017-11-15 11:30:00,51.21,51.34,51.15,51.32,557321.0,39.387,39.487,39.3409,39.4716,557321.0
2017-11-15 12:00:00,51.32,51.51,51.31,51.44,309470.0,39.4716,39.6178,39.4639,39.5639,309470.0
2017-11-15 12:30:00,51.44,51.46,51.34,51.39,172295.0,39.5639,39.5793,39.487,39.5255,172295.0
2017-11-15 13:00:00,51.39,51.46,51.33,51.45,85801.0,39.5255,39.5793,39.4793,39.5716,85801.0
2017-11-15 13:30:00,51.45,51.49,51.3,51.39,126125.0,39.5716,39.6024,39.4562,39.5255,126125.0
2017-11-15 14:00:00,51.38,51.48,51.31,51.43,219534.0,39.5178,39.5947,39.4639,39.5562,219534.0
2017-11-15 14:30:00,51.43,51.44,51.28,51.36,297263.0,39.5562,39.5639,39.4409,39.5024,297263.0
2017-11-15 15:00:00,51.36,51.42,51.34,51.37,285207.0,39.5024,39.5485,39.487,39.5101,285207.0
2017-11-15 15:30:00,51.37,51.39,51.28,51.33,707787.0,39.5101,39.5255,39.4409,39.4793,707787.0
2017-11-16 09:30:00,51.28,51.34,51.01,51.18,257499.0,39.4409,39.487,39.2332,39.3639,257499.0
2017-11-16 10:00:00,51.18,51.22,51.03,51.07,254128.0,39.3639,39.3947,39.2486,39.2793,254128.0
2017-11-16 10:30:00,51.07,51.22,51.05,51.19,287728.0,39.2793,39.3947,39.264,39.3716,287728.0
2017-11-16 11:00:00,51.19,51.24,51.12,51.22,82600.0,39.3716,39.4101,39.3178,39.3947,82600.0
2017-11-16 11:30:00,51.2,51.28,51.14,51.21,125124.0,39.3793,39.4409,39.3332,39.387,125124.0
2017-11-16 12:00:00,51.21,51.27,51.18,51.24,98349.0,39.387,39.4332,39.3639,39.4101,98349.0
2017-11-16 12:30:00,51.23,51.27,51.17,51.18,78861.0,39.4024,39.4332,39.3562,39.3639,78861.0
2017-11-16 13:00:00,51.18,51.26,51.17,51.22,60109.0,39.3639,39.4255,39.3562,39.3947,60109.0
2017-11-16 13:30:00,51.23,51.26,51.19,51.25,67298.0,39.4024,39.4255,39.3716,39.4178,67298.0
2017-11-16 14:00:00,51.25,51.36,51.23,51.28,98820.0,39.4178,39.5024,39.4024,39.4409,98820.0
2017-11-16 14:30:00,51.28,51.3,51.23,51.25,148503.0,39.4409,39.4562,39.4024,39.4178,148503.0
2017-11-16 15:00:00,51.26,51.3,51.23,51.26,151719.0,39.4255,39.4562,39.4024,39.4255,151719.0
2017-11-16 15:30:00,51.27,51.39,51.24,51.39,565951.0,39.4332,39.5255,39.4101,39.5255,565951.0
2017-11-17 09:30:00,51.08,51.28,51.02,51.24,305244.0,39.287,39.4409,39.2409,39.4101,305244.0
2017-11-17 10:00:00,51.24,51.32,51.17,51.29,117605.0,39.4101,39.4716,39.3562,39.4485,117605.0
2017-11-17 10:30:00,51.29,51.34,51.18,51.27,145617.0,39.4485,39.487,39.3639,39.4332,145617.0
2017-11-17 11:00:00,51.26,51.37,51.22,51.36,185089.0,39.4255,39.5101,39.3947,39.5024,185089.0
2017-11-17 11:30:00,51.35,51.44,51.33,51.41,90584.0,39.4947,39.5639,39.4793,39.5408,90584.0
2017-11-17 12:00:00,51.41,51.47,51.37,51.47,81902.0,39.5408,39.587,39.5101,39.587,81902.0
2017-11-17 12:30:00,51.47,51.54,51.47,51.48,89971.0,39.587,39.6408,39.587,39.5947,89971.0
2017-11-17 13:00:00,51.47,51.48,51.33,51.38,82894.0,39.587,39.5947,39.4793,39.5178,82894.0
2017-11-17 13:30:00,51.39,51.43,51.34,51.4,74849.0,39.5255,39.5562,39.487,39.5331,74849.0
2017-11-17 14:00:00,51.39,51.41,51.34,51.39,77379.0,39.5255,39.5408,39.487,39.5255,77379.0
2017-11-17 14:30:00,51.39,51.44,51.36,51.44,86161.0,39.5255,39.5639,39.5024,39.5639,86161.0
2017-11-17 15:00:00,51.45,51.48,51.37,51.39,171660.0,39.5716,39.5947,39.5101,39.5255,171660.0
2017-11-17 15:30:00,51.39,51.54,51.37,51.48,976511.0,39.5255,39.6408,39.5101,39.5947,976511.0
2017-11-20 09:30:00,51.53,51.63,51.26,51.36,151944.0,39.6331,39.71,39.4255,39.5024,151944.0
2017-11-20 10:00:00,51.35,51.38,51.27,51.35,191611.0,39.4947,39.5178,39.4332,39.4947,191611.0
2017-11-20 10:30:00,51.35,51.43,51.33,51.42,107296.0,39.4947,39.5562,39.4793,39.5485,107296.0
2017-11-20 11:00:00,51.43,51.58,51.41,51.55,105588.0,39.5562,39.6716,39.5408,39.6485,105588.0
2017-11-20 11:30:00,51.55,51.58,51.41,51.49,161085.0,39.6485,39.6716,39.5408,39.6024,161085.0
2017-11-20 12:00:00,51.49,51.59,51.42,51.52,140400.0,39.6024,39.6793,39.5485,39.6254,140400.0
2017-11-20 12:30:00,51.51,51.62,51.5,51.6,77457.0,39.6178,39.7024,39.6101,39.687,77457.0
2017-11-20 13:00:00,51.59,51.62,51.52,51.57,199611.0,39.6793,39.7024,39.6254,39.6639,199611.0
2017-11-20 13:30:00,51.57,51.58,51.5,51.53,215927.0,39.6639,39.6716,39.6101,39.6331,215927.0
2017-11-20 14:00:00,51.53,51.56,51.49,51.56,144079.0,39.6331,39.6562,39.6024,39.6562,144079.0
2017-11-20 14:30:00,51.55,51.58,51.51,51.57,103858.0,39.6485,39.6716,39.6178,39.6639,103858.0
2017-11-20 15:00:00,51.57,51.62,51.52,51.54,196025.0,39.6639,39.7024,39.6254,39.6408,196025.0
2017-11-20 15:30:00,51.53,51.57,51.39,51.57,685543.0,39.6331,39.6639,39.5255,39.6639,685543.0
2017-11-21 09:30:00,51.65,51.78,51.46,51.47,169862.0,39.7254,39.8254,39.5793,39.587,169862.0
2017-11-21 10:00:00,51.46,51.57,51.41,51.43,84490.0,39.5793,39.6639,39.5408,39.5562,84490.0
2017-11-21 10:30:00,51.43,51.53,51.41,51.43,62187.0,39.5562,39.6331,39.5408,39.5562,62187.0
2017-11-21 11:00:00,51.44,51.54,51.42,51.44,133911.0,39.5639,39.6408,39.5485,39.5639,133911.0
2017-11-21 11:30:00,51.45,51.52,51.43,51.47,91234.0,39.5716,39.6254,39.5562,39.587,91234.0
2017-11-21 12:00:00,51.48,51.58,51.47,51.58,78062.0,39.5947,39.6716,39.587,39.6716,78062.0
2017-11-21 12:30:00,51.58,51.58,51.44,51.46,41231.0,39.6716,39.6716,39.5639,39.5793,41231.0
2017-11-21 13:00:00,51.46,51.53,51.45,51.51,99673.0,39.5793,39.6331,39.5716,39.6178,99673.0
2017-11-21 13:30:00,51.52,51.57,51.5,51.54,71682.0,39.6254,39.6639,39.6101,39.6408,71682.0
2017-11-21 14:00:00,51.54,51.65,51.53,51.61,66220.0,39.6408,39.7254,39.6331,39.6947,66220.0
2017-11-21 14:30:00,51.61,51.63,51.56,51.59,85618.0,39.6947,39.71,39.6562,39.6793,85618.0
2017-11-21 15:00:00,51.59,51.6,51.49,51.52,84892.0,39.6793,39.687,39.6024,39.6254,84892.0
2017-11-21 15:30:00,51.52,51.61,51.48,51.6,736164.0,39.6254,39.6947,39.5947,39.687,736164.0
2017-11-22 09:30:00,51.53,51.58,51.28,51.31,141902.0,39.6331,39.6716,39.4409,39.4639,141902.0
2017-11-22 10:00:00,51.32,51.57,51.16,51.36,802905.0,39.4716,39.6639,39.3486,39.5024,802905.0
2017-11-22 10:30:00,51.36,51.38,51.15,51.26,139032.0,39.5024,39.5178,39.3409,39.4255,139032.0
2017-11-22 11:00:00,51.26,51.34,51.21,51.23,85891.0,39.4255,39.487,39.387,39.4024,85891.0
2017-11-22 11:30:00,51.22,51.3,51.21,51.23,83325.0,39.3947,39.4562,39.387,39.4024,83325.0
2017-11-22 12:00:00,51.24,51.26,51.2,51.24,37485.0,39.4101,39.4255,39.3793,39.4101,37485.0
2017-11-22 12:30:00,51.24,51.29,51.22,51.24,53817.0,39.4101,39.4485,39.3947,39.4101,53817.0
2017-11-22 13:00:00,51.24,51.27,51.22,51.24,54880.0,39.4101,39.4332,39.3947,39.4101,54880.0
2017-11-22 13:30:00,51.25,51.27,51.22,51.26,49010.0,39.4178,39.4332,39.3947,39.4255,49010.0
2017-11-22 14:00:00,51.26,51.42,51.25,51.35,83207.0,39.4255,39.5485,39.4178,39.4947,83207.0
2017-11-22 14:30:00,51.35,51.39,51.31,51.37,74516.0,39.4947,39.5255,39.4639,39.5101,74516.0
2017-11-22 15:00:00,51.37,51.38,51.35,51.36,90708.0,39.5101,39.5178,39.4947,39.5024,90708.0
2017-11-22 15:30:00,51.36,51.42,51.35,51.38,283039.0,39.5024,39.5485,39.4947,39.5178,283039.0
2017-11-24 09:30:00,51.44,51.79,51.32,51.65,188851.0,39.5639,39.8331,39.4716,39.7254,188851.0
2017-11-24 10:00:00,51.64,51.64,51.52,51.58,132704.0,39.7177,39.7177,39.6254,39.6716,132704.0
2017-11-24 10:30:00,51.58,51.59,51.45,51.46,102048.0,39.6716,39.6793,39.5716,39.5793,102048.0
2017-11-24 11:00:00,51.46,51.48,51.36,51.36,153251.0,39.5793,39.5947,39.5024,39.5024,153251.0
2017-11-24 11:30:00,51.35,51.43,51.34,51.36,316536.0,39.4947,39.5562,39.487,39.5024,316536.0
2017-11-24 12:00:00,51.36,51.5,51.34,51.42,181265.0,39.5024,39.6101,39.487,39.5485,181265.0
2017-11-24 12:30:00,51.42,51.56,51.39,51.55,457140.0,39.5485,39.6562,39.5255,39.6485,457140.0
2017-11-27 09:30:00,51.59,51.59,51.32,51.49,324146.0,39.6793,39.6793,39.4716,39.6024,324146.0
2017-11-27 10:00:00,51.51,51.57,51.45,51.47,143920.0,39.6178,39.6639,39.5716,39.587,143920.0
2017-11-27 10:30:00,51.48,51.6,51.46,51.6,88331.0,39.5947,39.687,39.5793,39.687,88331.0
2017-11-27 11:00:00,51.59,51.64,51.51,51.63,80827.0,39.6793,39.7177,39.6178,39.71,80827.0
2017-11-27 11:30:00,51.62,51.74,51.6,51.66,82422.0,39.7024,39.7947,39.687,39.7331,82422.0
2017-11-27 12:00:00,51.66,51.69,51.63,51.64,54362.0,39.7331,39.7562,39.71,39.7177,54362.0
2017-11-27 12:30:00,51.64,51.68,51.6,51.6,43556.0,39.7177,39.7485,39.687,39.687,43556.0
2017-11-27 13:00:00,51.61,51.61,51.53,51.55,76243.0,39.6947,39.6947,39.6331,39.6485,76243.0
2017-11-27 13:30:00,51.55,51.59,51.51,51.58,298294.0,39.6485,39.6793,39.6178,39.6716,298294.0
2017-11-27 14:00:00,51.58,51.58,51.49,51.55,107476.0,39.6716,39.6716,39.6024,39.6485,107476.0
2017-11-27 14:30:00,51.55,51.61,51.51,51.61,94734.0,39.6485,39.6947,39.6178,39.6947,94734.0
2017-11-27 15:00:00,51.61,51.7,51.6,51.68,101428.0,39.6947,39.7639,39.687,39.7485,101428.0
2017-11-27 15:30:00,51.67,51.68,51.5,51.52,529239.0,39.7408,39.7485,39.6101,39.6254,529239.0
2017-11-28 09:30:00,51.71,51.9,51.71,51.84,122364.0,39.7716,39.9177,39.7716,39.8716,122364.0
2017-11-28 10:00:00,51.83,51.94,51.75,51.82,194353.0,39.8639,39.9485,39.8023,39.8562,194353.0
2017-11-28 10:30:00,51.83,51.89,51.77,51.84,425444.0,39.8639,39.91,39.8177,39.8716,425444.0
2017-11-28 11:00:00,51.84,51.89,51.8,51.88,108985.0,39.8716,39.91,39.8408,39.9023,108985.0
2017-11-28 11:30:00,51.88,51.98,51.87,51.97,89730.0,39.9023,39.9792,39.8946,39.9715,89730.0
2017-11-28 12:00:00,51.98,51.99,51.92,51.96,97148.0,39.9792,39.9869,39.9331,39.9639,97148.0
2017-11-28 12:30:00,51.96,52.0,51.94,51.99,62545.0,39.9639,39.9946,39.9485,39.9869,62545.0
2017-11-28 13:00:00,51.99,51.99,51.86,51.93,122034.0,39.9869,39.9869,39.8869,39.9408,122034.0
2017-11-28 13:30:00,51.93,51.98,51.88,51.96,92040.0,39.9408,39.9792,39.9023,39.9639,92040.0
2017-11-28 14:00:00,51.96,51.96,51.84,51.9,94044.0,39.9639,39.9639,39.8716,39.9177,94044.0
2017-11-28 14:30:00,51.9,51.93,51.87,51.92,77270.0,39.9177,39.9408,39.8946,39.9331,77270.0
2017-11-28 15:00:00,51.92,51.94,51.8,51.82,107395.0,39.9331,39.9485,39.8408,39.8562,107395.0
2017-11-28 15:30:00,51.83,52.04,51.8,52.04,442853.0,39.8639,40.0254,39.8408,40.0254,442853.0
2017-11-29 09:30:00,51.86,52.02,51.78,51.97,170631.0,39.8869,40.01,39.8254,39.9715,170631.0
2017-11-29 10:00:00,51.97,52.03,51.77,51.97,197506.0,39.9715,40.0177,39.8177,39.9715,197506.0
2017-11-29 10:30:00,51.97,52.17,51.97,52.14,370211.0,39.9715,40.1254,39.9715,40.1023,370211.0
2017-11-29 11:00:00,52.15,52.32,52.14,52.29,170164.0,40.11,40.2407,40.1023,40.2177,170164.0
2017-11-29 11:30:00,52.29,52.58,52.21,52.58,144198.0,40.2177,40.4407,40.1561,40.4407,144198.0
2017-11-29 12:00:00,52.57,52.68,52.51,52.55,103032.0,40.433,40.5176,40.3869,40.4176,103032.0
2017-11-29 12:30:00,52.55,52.56,52.41,52.48,89848.0,40.4176,40.4253,40.31,40.3638,89848.0
2017-11-29 13:00:00,52.48,52.49,52.24,52.33,123370.0,40.3638,40.3715,40.1792,40.2484,123370.0
2017-11-29 13:30:00,52.33,52.4,52.21,52.21,178307.0,40.2484,40.3023,40.1561,40.1561,178307.0
2017-11-29 14:00:00,52.2,52.32,52.2,52.23,148051.0,40.1484,40.2407,40.1484,40.1715,148051.0
2017-11-29 14:30:00,52.24,52.31,52.22,52.23,145372.0,40.1792,40.2331,40.1638,40.1715,145372.0
2017-11-29 15:00:00,52.23,52.41,52.19,52.41,221211.0,40.1715,40.31,40.1408,40.31,221211.0
2017-11-29 15:30:00,52.41,52.79,52.4,52.72,1199050.0,40.31,40.6022,40.3023,40.5484,1199050.0
2017-11-30 09:30:00,52.66,52.99,52.64,52.95,157116.0,40.5022,40.7561,40.4869,40.7253,157116.0
2017-11-30 10:00:00,52.95,52.97,52.67,52.68,219046.0,40.7253,40.7407,40.5099,40.5176,219046.0
2017-11-30 10:30:00,52.68,52.71,52.46,52.69,351437.0,40.5176,40.5407,40.3484,40.5253,351437.0
2017-11-30 11:00:00,52.69,52.85,52.62,52.79,174211.0,40.5253,40.6484,40.4715,40.6022,174211.0
2017-11-30 11:30:00,52.8,52.87,52.73,52.8,113129.0,40.6099,40.6638,40.5561,40.6099,113129.0
2017-11-30 12:00:00,52.8,52.93,52.71,52.93,93672.0,40.6099,40.7099,40.5407,40.7099,93672.0
2017-11-30 12:30:00,52.93,53.0,52.79,52.82,87909.0,40.7099,40.7638,40.6022,40.6253,87909.0
2017-11-30 13:00:00,52.83,52.9,52.81,52.86,101608.0,40.633,40.6868,40.6176,40.6561,101608.0
2017-11-30 13:30:00,52.85,52.92,52.75,52.92,233693.0,40.6484,40.7022,40.5715,40.7022,233693.0
2017-11-30 14:00:00,52.92,52.93,52.79,52.87,134560.0,40.7022,40.7099,40.6022,40.6638,134560.0
2017-11-30 14:30:00,52.88,52.93,52.85,52.91,141476.0,40.6715,40.7099,40.6484,40.6945,141476.0
2017-11-30 15:00:00,52.91,52.99,52.9,52.97,167241.0,40.6945,40.7561,40.6868,40.7407,167241.0
2017-11-30 15:30:00,52.97,53.2,52.96,53.06,802809.0,40.7407,40.9176,40.733,40.8099,802809.0
2017-12-01 09:30:00,53.1,53.28,53.0,53.06,173469.0,40.8407,40.9791,40.7638,40.8099,173469.0
2017-12-01 10:00:00,53.07,53.19,52.82,52.91,196307.0,40.8176,40.9099,40.6253,40.6945,196307.0
2017-12-01 10:30:00,52.91,52.93,52.74,52.77,346654.0,40.6945,40.7099,40.5638,40.5869,346654.0
2017-12-01 11:00:00,52.77,52.96,52.64,52.89,278737.0,40.5869,40.733,40.4869,40.6791,278737.0
2017-12-01 11:30:00,52.89,53.19,52.56,52.76,265164.0,40.6791,40.9099,40.4253,40.5792,265164.0
2017-12-01 12:00:00,52.78,52.82,52.63,52.8,172603.0,40.5945,40.6253,40.4792,40.6099,172603.0
2017-12-01 12:30:00,52.81,52.85,52.6,52.73,219515.0,40.6176,40.6484,40.4561,40.5561,219515.0
2017-12-01 13:00:00,52.73,52.86,52.64,52.78,158289.0,40.5561,40.6561,40.4869,40.5945,158289.0
2017-12-01 13:30:00,52.78,52.8,52.7,52.78,87940.0,40.5945,40.6099,40.533,40.5945,87940.0
2017-12-01 14:00:00,52.79,52.96,52.79,52.94,136086.0,40.6022,40.733,40.6022,40.7176,136086.0
2017-12-01 14:30:00,52.94,52.98,52.89,52.94,101916.0,40.7176,40.7484,40.6791,40.7176,101916.0
2017-12-01 15:00:00,52.94,52.94,52.86,52.93,212089.0,40.7176,40.7176,40.6561,40.7099,212089.0
2017-12-01 15:30:00,52.93,53.13,52.92,53.05,485123.0,40.7099,40.8637,40.7022,40.8022,485123.0
2017-12-04 09:30:00,53.19,53.19,52.63,52.7,236226.0,40.9099,40.9099,40.4792,40.533,236226.0
2017-12-04 10:00:00,52.67,53.04,52.67,52.78,540191.0,40.5099,40.7945,40.5099,40.5945,540191.0
2017-12-04 10:30:00,52.79,52.9,52.7,52.85,379058.0,40.6022,40.6868,40.533,40.6484,379058.0
2017-12-04 11:00:00,52.86,52.87,52.61,52.78,254281.0,40.6561,40.6638,40.4638,40.5945,254281.0
2017-12-04 11:30:00,52.78,52.94,52.73,52.8,274860.0,40.5945,40.7176,40.5561,40.6099,274860.0
2017-12-04 12:00:00,52.8,52.8,52.63,52.73,219152.0,40.6099,40.6099,40.4792,40.5561,219152.0
2017-12-04 12:30:00,52.74,52.8,52.49,52.53,390794.0,40.5638,40.6099,40.3715,40.4023,390794.0
2017-12-04 13:00:00,52.53,52.79,52.53,52.77,170811.0,40.4023,40.6022,40.4023,40.5869,170811.0
2017-12-04 13:30:00,52.77,52.88,52.71,52.87,360492.0,40.5869,40.6715,40.5407,40.6638,360492.0
2017-12-04 14:00:00,52.87,53.02,52.85,52.86,206057.0,40.6638,40.7791,40.6484,40.6561,206057.0
2017-12-04 14:30:00,52.86,52.96,52.81,52.92,182858.0,40.6561,40.733,40.6176,40.7022,182858.0
2017-12-04 15:00:00,52.91,52.97,52.85,52.97,218822.0,40.6945,40.7407,40.6484,40.7407,218822.0
2017-12-04 15:30:00,52.97,53.0,52.82,52.89,1001407.0,40.7407,40.7638,40.6253,40.6791,1001407.0
2017-12-05 09:30:00,52.97,52.98,52.51,52.67,418703.0,40.7407,40.7484,40.3869,40.5099,418703.0
2017-12-05 10:00:00,52.66,53.05,52.46,53.0,740216.0,40.5022,40.8022,40.3484,40.7638,740216.0
2017-12-05 10:30:00,52.98,53.01,52.82,52.82,125501.0,40.7484,40.7714,40.6253,40.6253,125501.0
2017-12-05 11:00:00,52.83,52.86,52.63,52.73,212476.0,40.633,40.6561,40.4792,40.5561,212476.0
2017-12-05 11:30:00,52.73,52.76,52.63,52.71,120074.0,40.5561,40.5792,40.4792,40.5407,120074.0
2017-12-05 12:00:00,52.7,52.74,52.62,52.72,107906.0,40.533,40.5638,40.4715,40.5484,107906.0
2017-12-05 12:30:00,52.71,52.75,52.63,52.7,96212.0,40.5407,40.5715,40.4792,40.533,96212.0
2017-12-05 13:00:00,52.69,52.74,52.62,52.63,229346.0,40.5253,40.5638,40.4715,40.4792,229346.0
2017-12-05 13:30:00,52.64,52.68,52.6,52.68,189620.0,40.4869,40.5176,40.4561,40.5176,189620.0
2017-12-05 14:00:00,52.68,52.72,52.56,52.58,424311.0,40.5176,40.5484,40.4253,40.4407,424311.0
2017-12-05 14:30:00,52.59,52.6,52.44,52.56,206126.0,40.4484,40.4561,40.333,40.4253,206126.0
2017-12-05 15:00:00,52.55,52.72,52.51,52.72,315274.0,40.4176,40.5484,40.3869,40.5484,315274.0
2017-12-05 15:30:00,52.73,52.75,52.51,52.69,1083958.0,40.5561,40.5715,40.3869,40.5253,1083958.0
2017-12-06 09:30:00,52.78,52.91,52.48,52.76,417193.0,40.5945,40.6945,40.3638,40.5792,417193.0
2017-12-06 10:00:00,52.76,52.77,52.37,52.41,485656.0,40.5792,40.5869,40.2792,40.31,485656.0
2017-12-06 10:30:00,52.41,52.47,52.18,52.18,705438.0,40.31,40.3561,40.1331,40.1331,705438.0
2017-12-06 11:00:00,52.16,52.66,52.16,52.53,501560.0,40.1177,40.5022,40.1177,40.4023,501560.0
2017-12-06 11:30:00,52.53,52.74,52.52,52.63,199640.0,40.4023,40.5638,40.3946,40.4792,199640.0
2017-12-06 12:00:00,52.63,52.71,52.53,52.69,127794.0,40.4792,40.5407,40.4023,40.5253,127794.0
2017-12-06 12:30:00,52.69,52.73,52.56,52.65,233816.0,40.5253,40.5561,40.4253,40.4946,233816.0
2017-12-06 13:00:00,52.65,52.71,52.56,52.63,280927.0,40.4946,40.5407,40.4253,40.4792,280927.0
2017-12-06 13:30:00,52.63,52.72,52.55,52.68,135570.0,40.4792,40.5484,40.4176,40.5176,135570.0
2017-12-06 14:00:00,52.67,52.81,52.65,52.79,228660.0,40.5099,40.6176,40.4946,40.6022,228660.0
2017-12-06 14:30:00,52.8,52.85,52.78,52.78,192802.0,40.6099,40.6484,40.5945,40.5945,192802.0
2017-12-06 15:00:00,52.79,52.85,52.73,52.78,197632.0,40.6022,40.6484,40.5561,40.5945,197632.0
2017-12-06 15:30:00,52.77,52.83,52.74,52.77,565877.0,40.5869,40.633,40.5638,40.5869,565877.0
2017-12-07 09:30:00,52.32,52.32,51.8,52.0,288328.0,40.5736,40.5736,40.1704,40.3255,288328.0
2017-12-07 10:00:00,51.99,52.11,51.86,51.96,374615.0,40.3177,40.4108,40.2169,40.2945,374615.0
2017-12-07 10:30:00,51.96,52.01,51.83,51.88,360507.0,40.2945,40.3332,40.1936,40.2324,360507.0
2017-12-07 11:00:00,51.88,51.93,51.63,51.79,348752.0,40.2324,40.2712,40.0385,40.1626,348752.0
2017-12-07 11:30:00,51.79,51.85,51.68,51.82,316955.0,40.1626,40.2092,40.0773,40.1859,316955.0
2017-12-07 12:00:00,51.82,52.0,51.81,51.95,208822.0,40.1859,40.3255,40.1781,40.2867,208822.0
2017-12-07 12:30:00,51.94,52.04,51.93,52.02,134701.0,40.2789,40.3565,40.2712,40.341,134701.0
2017-12-07 13:00:00,52.01,52.02,51.96,51.96,155465.0,40.3332,40.341,40.2945,40.2945,155465.0
2017-12-07 13:30:00,51.97,52.05,51.94,51.96,182073.0,40.3022,40.3642,40.2789,40.2945,182073.0
2017-12-07 14:00:00,51.96,52.0,51.87,51.89,145926.0,40.2945,40.3255,40.2247,40.2402,145926.0
2017-12-07 14:30:00,51.89,51.9,51.78,51.86,225126.0,40.2402,40.2479,40.1549,40.2169,225126.0
2017-12-07 15:00:00,51.87,51.97,51.82,51.97,150030.0,40.2247,40.3022,40.1859,40.3022,150030.0
2017-12-07 15:30:00,51.97,52.01,51.9,51.98,862995.0,40.3022,40.3332,40.2479,40.31,862995.0
2017-12-08 09:30:00,51.96,51.99,51.57,51.8,574418.0,40.2945,40.3177,39.992,40.1704,574418.0
2017-12-08 10:00:00,51.8,51.89,51.72,51.82,335524.0,40.1704,40.2402,40.1083,40.1859,335524.0
2017-12-08 10:30:00,51.82,51.83,51.69,51.75,255079.0,40.1859,40.1936,40.0851,40.1316,255079.0
2017-12-08 11:00:00,51.74,51.79,51.67,51.75,171350.0,40.1238,40.1626,40.0696,40.1316,171350.0
2017-12-08 11:30:00,51.77,51.88,51.75,51.8,143677.0,40.1471,40.2324,40.1316,40.1704,143677.0
2017-12-08 12:00:00,51.81,51.89,51.76,51.84,120999.0,40.1781,40.2402,40.1394,40.2014,120999.0
2017-12-08 12:30:00,51.84,51.85,51.8,51.8,138663.0,40.2014,40.2092,40.1704,40.1704,138663.0
2017-12-08 13:00:00,51.8,51.82,51.8,51.82,171121.0,40.1704,40.1859,40.1704,40.1859,171121.0
2017-12-08 13:30:00,51.82,51.9,51.78,51.84,154137.0,40.1859,40.2479,40.1549,40.2014,154137.0
2017-12-08 14:00:00,51.85,51.86,51.8,51.82,185281.0,40.2092,40.2169,40.1704,40.1859,185281.0
2017-12-08 14:30:00,51.83,51.83,51.72,51.73,188787.0,40.1936,40.1936,40.1083,40.1161,188787.0
2017-12-08 15:00:00,51.74,51.8,51.69,51.77,291630.0,40.1238,40.1704,40.0851,40.1471,291630.0
2017-12-08 15:30:00,51.77,51.94,51.76,51.93,586573.0,40.1471,40.2789,40.1394,40.2712,586573.0
2017-12-11 09:30:00,51.83,52.01,51.64,51.98,304322.0,40.1936,40.3332,40.0463,40.31,304322.0
2017-12-11 10:00:00,51.98,52.17,51.97,51.99,179157.0,40.31,40.4573,40.3022,40.3177,179157.0
2017-12-11 10:30:00,51.98,52.24,51.98,52.05,186754.0,40.31,40.5116,40.31,40.3642,186754.0
2017-12-11 11:00:00,52.05,52.15,52.02,52.11,127112.0,40.3642,40.4418,40.341,40.4108,127112.0
2017-12-11 11:30:00,52.11,52.13,52.0,52.07,184541.0,40.4108,40.4263,40.3255,40.3798,184541.0
2017-12-11 12:00:00,52.06,52.09,52.03,52.07,63705.0,40.372,40.3953,40.3487,40.3798,63705.0
2017-12-11 12:30:00,52.07,52.08,52.01,52.05,78499.0,40.3798,40.3875,40.3332,40.3642,78499.0
2017-12-11 13:00:00,52.05,52.11,52.03,52.11,67393.0,40.3642,40.4108,40.3487,40.4108,67393.0
2017-12-11 13:30:00,52.1,52.11,52.03,52.07,85644.0,40.403,40.4108,40.3487,40.3798,85644.0
2017-12-11 14:00:00,52.06,52.28,52.06,52.25,140375.0,40.372,40.5426,40.372,40.5193,140375.0
2017-12-11 14:30:00,52.25,52.3,52.1,52.21,202403.0,40.5193,40.5581,40.403,40.4883,202403.0
2017-12-11 15:00:00,52.2,52.33,52.18,52.3,214390.0,40.4806,40.5814,40.4651,40.5581,214390.0
2017-12-11 15:30:00,52.29,52.43,52.24,52.4,871356.0,40.5504,40.6589,40.5116,40.6357,871356.0
2017-12-12 09:30:00,52.18,52.49,52.18,52.49,203416.0,40.4651,40.7055,40.4651,40.7055,203416.0
2017-12-12 10:00:00,52.49,52.54,52.21,52.24,160036.0,40.7055,40.7442,40.4883,40.5116,160036.0
2017-12-12 10:30:00,52.25,52.25,52.02,52.02,119659.0,40.5193,40.5193,40.341,40.341,119659.0
2017-12-12 11:00:00,52.02,52.26,52.02,52.13,1230779.0,40.341,40.5271,40.341,40.4263,1230779.0
2017-12-12 11:30:00,52.13,52.2,51.95,52.01,113765.0,40.4263,40.4806,40.2867,40.3332,113765.0
2017-12-12 12:00:00,52.01,52.15,51.98,52.12,242814.0,40.3332,40.4418,40.31,40.4185,242814.0
2017-12-12 12:30:00,52.12,52.13,52.0,52.01,81148.0,40.4185,40.4263,40.3255,40.3332,81148.0
2017-12-12 13:00:00,52.02,52.08,51.99,52.02,94829.0,40.341,40.3875,40.3177,40.341,94829.0
2017-12-12 13:30:00,52.03,52.08,52.0,52.07,107380.0,40.3487,40.3875,40.3255,40.3798,107380.0
2017-12-12 14:00:00,52.07,52.13,52.04,52.1,116735.0,40.3798,40.4263,40.3565,40.403,116735.0
2017-12-12 14:30:00,52.1,52.1,51.98,52.06,118128.0,40.403,40.403,40.31,40.372,118128.0
2017-12-12 15:00:00,52.06,52.14,52.04,52.1,147040.0,40.372,40.434,40.3565,40.403,147040.0
2017-12-12 15:30:00,52.11,52.14,51.99,52.01,900628.0,40.4108,40.434,40.3177,40.3332,900628.0
2017-12-13 09:30:00,52.02,52.14,51.88,52.14,174668.0,40.341,40.434,40.2324,40.434,174668.0
2017-12-13 10:00:00,52.15,52.26,52.09,52.19,106816.0,40.4418,40.5271,40.3953,40.4728,106816.0
2017-12-13 10:30:00,52.19,52.34,52.17,52.31,78911.0,40.4728,40.5891,40.4573,40.5659,78911.0
2017-12-13 11:00:00,52.29,52.31,52.21,52.29,166774.0,40.5504,40.5659,40.4883,40.5504,166774.0
2017-12-13 11:30:00,52.3,52.3,52.01,52.13,161792.0,40.5581,40.5581,40.3332,40.4263,161792.0
2017-12-13 12:00:00,52.13,52.13,52.04,52.08,134149.0,40.4263,40.4263,40.3565,40.3875,134149.0
2017-12-13 12:30:00,52.08,52.14,52.03,52.09,152396.0,40.3875,40.434,40.3487,40.3953,152396.0
2017-12-13 13:00:00,52.1,52.2,52.09,52.1,72417.0,40.403,40.4806,40.3953,40.403,72417.0
2017-12-13 13:30:00,52.1,52.27,52.04,52.12,115375.0,40.403,40.5349,40.3565,40.4185,115375.0
2017-12-13 14:00:00,52.16,52.45,52.13,52.17,158191.0,40.4496,40.6744,40.4263,40.4573,158191.0
2017-12-13 14:30:00,52.18,52.27,52.14,52.21,132935.0,40.4651,40.5349,40.434,40.4883,132935.0
2017-12-13 15:00:00,52.22,52.24,52.09,52.09,194323.0,40.4961,40.5116,40.3953,40.3953,194323.0
2017-12-13 15:30:00,52.1,52.19,52.04,52.18,845432.0,40.403,40.4728,40.3565,40.4651,845432.0
2017-12-14 09:30:00,52.13,52.16,51.7,52.01,269378.0,40.4263,40.4496,40.0928,40.3332,269378.0
2017-12-14 10:00:00,52.02,52.16,51.95,52.14,244744.0,40.341,40.4496,40.2867,40.434,244744.0
2017-12-14 10:30:00,52.14,52.16,51.98,52.15,160159.0,40.434,40.4496,40.31,40.4418,160159.0
2017-12-14 11:00:00,52.15,52.16,52.0,52.0,168257.0,40.4418,40.4496,40.3255,40.3255,168257.0
2017-12-14 11:30:00,52.01,52.14,51.99,52.08,136251.0,40.3332,40.434,40.3177,40.3875,136251.0
2017-12-14 12:00:00,52.09,52.14,52.05,52.08,114653.0,40.3953,40.434,40.3642,40.3875,114653.0
2017-12-14 12:30:00,52.08,52.1,51.99,52.05,160274.0,40.3875,40.403,40.3177,40.3642,160274.0
2017-12-14 13:00:00,52.05,52.14,51.99,52.1,168925.0,40.3642,40.434,40.3177,40.403,168925.0
2017-12-14 13:30:00,52.09,52.1,51.94,51.96,99277.0,40.3953,40.403,40.2789,40.2945,99277.0
2017-12-14 14:00:00,51.97,52.05,51.92,52.01,110382.0,40.3022,40.3642,40.2634,40.3332,110382.0
2017-12-14 14:30:00,52.0,52.1,52.0,52.09,197579.0,40.3255,40.403,40.3255,40.3953,197579.0
2017-12-14 15:00:00,52.08,52.09,51.96,51.99,290999.0,40.3875,40.3953,40.2945,40.3177,290999.0
2017-12-14 15:30:00,51.99,52.05,51.85,51.98,1085112.0,40.3177,40.3642,40.2092,40.31,1085112.0
2017-12-15 09:30:00,52.14,52.39,51.9,52.25,1279431.0,40.434,40.6279,40.2479,40.5193,1279431.0
2017-12-15 10:00:00,52.27,52.41,52.24,52.39,291646.0,40.5349,40.6434,40.5116,40.6279,291646.0
2017-12-15 10:30:00,52.39,52.4,52.11,52.13,129074.0,40.6279,40.6357,40.4108,40.4263,129074.0
2017-12-15 11:00:00,52.11,52.2,52.05,52.12,98584.0,40.4108,40.4806,40.3642,40.4185,98584.0
2017-12-15 11:30:00,52.12,52.19,52.04,52.06,97320.0,40.4185,40.4728,40.3565,40.372,97320.0
2017-12-15 12:00:00,52.06,52.09,52.0,52.08,108255.0,40.372,40.3953,40.3255,40.3875,108255.0
2017-12-15 12:30:00,52.09,52.09,52.03,52.07,56585.0,40.3953,40.3953,40.3487,40.3798,56585.0
2017-12-15 13:00:00,52.07,52.17,52.04,52.14,79090.0,40.3798,40.4573,40.3565,40.434,79090.0
2017-12-15 13:30:00,52.14,52.16,52.11,52.16,60200.0,40.434,40.4496,40.4108,40.4496,60200.0
2017-12-15 14:00:00,52.16,52.26,52.16,52.24,71376.0,40.4496,40.5271,40.4496,40.5116,71376.0
2017-12-15 14:30:00,52.24,52.32,52.22,52.32,80542.0,40.5116,40.5736,40.4961,40.5736,80542.0
2017-12-15 15:00:00,52.32,52.35,52.26,52.29,92279.0,40.5736,40.5969,40.5271,40.5504,92279.0
2017-12-15 15:30:00,52.3,52.33,52.14,52.3,663265.0,40.5581,40.5814,40.434,40.5581,663265.0
2017-12-18 09:30:00,52.39,52.62,52.35,52.43,185544.0,40.6279,40.8063,40.5969,40.6589,185544.0
2017-12-18 10:00:00,52.44,52.48,52.26,52.28,280048.0,40.6667,40.6977,40.5271,40.5426,280048.0
2017-12-18 10:30:00,52.28,52.32,52.13,52.21,151432.0,40.5426,40.5736,40.4263,40.4883,151432.0
2017-12-18 11:00:00,52.21,52.31,52.18,52.3,217522.0,40.4883,40.5659,40.4651,40.5581,217522.0
2017-12-18 11:30:00,52.31,52.4,52.27,52.29,213531.0,40.5659,40.6357,40.5349,40.5504,213531.0
2017-12-18 12:00:00,52.29,52.3,52.24,52.26,39629.0,40.5504,40.5581,40.5116,40.5271,39629.0
2017-12-18 12:30:00,52.26,52.26,52.14,52.17,86873.0,40.5271,40.5271,40.434,40.4573,86873.0
2017-12-18 13:00:00,52.17,52.21,52.13,52.16,52944.0,40.4573,40.4883,40.4263,40.4496,52944.0
2017-12-18 13:30:00,52.15,52.16,51.99,52.13,201495.0,40.4418,40.4496,40.3177,40.4263,201495.0
2017-12-18 14:00:00,52.11,52.26,52.08,52.23,163497.0,40.4108,40.5271,40.3875,40.5038,163497.0
2017-12-18 14:30:00,52.23,52.25,52.1,52.12,82291.0,40.5038,40.5193,40.403,40.4185,82291.0
2017-12-18 15:00:00,52.12,52.12,51.96,51.99,228894.0,40.4185,40.4185,40.2945,40.3177,228894.0
2017-12-18 15:30:00,52.0,52.04,51.93,51.98,599056.0,40.3255,40.3565,40.2712,40.31,599056.0
2017-12-19 09:30:00,52.11,52.11,51.85,51.97,404823.0,40.4108,40.4108,40.2092,40.3022,404823.0
2017-12-19 10:00:00,51.98,52.03,51.69,51.71,150004.0,40.31,40.3487,40.0851,40.1006,150004.0
2017-12-19 10:30:00,51.72,51.88,51.72,51.82,185652.0,40.1083,40.2324,40.1083,40.1859,185652.0
2017-12-19 11:00:00,51.82,51.88,51.68,51.68,193328.0,40.1859,40.2324,40.0773,40.0773,193328.0
2017-12-19 11:30:00,51.68,51.74,51.58,51.72,167985.0,40.0773,40.1238,39.9998,40.1083,167985.0
2017-12-19 12:00:00,51.73,51.76,51.61,51.64,115510.0,40.1161,40.1394,40.023,40.0463,115510.0
2017-12-19 12:30:00,51.64,51.71,51.61,51.63,93860.0,40.0463,40.1006,40.023,40.0385,93860.0
2017-12-19 13:00:00,51.64,51.7,51.6,51.7,88648.0,40.0463,40.0928,40.0153,40.0928,88648.0
2017-12-19 13:30:00,51.7,51.75,51.6,51.72,149356.0,40.0928,40.1316,40.0153,40.1083,149356.0
2017-12-19 14:00:00,51.71,51.72,51.6,51.65,92740.0,40.1006,40.1083,40.0153,40.0541,92740.0
2017-12-19 14:30:00,51.65,51.67,51.57,51.58,156698.0,40.0541,40.0696,39.992,39.9998,156698.0
2017-12-19 15:00:00,51.58,51.6,51.48,51.51,195794.0,39.9998,40.0153,39.9222,39.9455,195794.0
2017-12-19 15:30:00,51.5,51.51,51.31,51.32,512005.0,39.9377,39.9455,39.7904,39.7981,512005.0
2017-12-20 09:30:00,51.32,51.52,51.15,51.45,162525.0,39.7981,39.9532,39.6663,39.899,162525.0
2017-12-20 10:00:00,51.45,51.45,51.18,51.18,184269.0,39.899,39.899,39.6896,39.6896,184269.0
2017-12-20 10:30:00,51.19,51.23,51.1,51.17,180664.0,39.6973,39.7283,39.6275,39.6818,180664.0
2017-12-20 11:00:00,51.16,51.19,51.04,51.08,133689.0,39.6741,39.6973,39.581,39.612,133689.0
2017-12-20 11:30:00,51.08,51.12,51.01,51.12,228400.0,39.612,39.643,39.5577,39.643,228400.0
2017-12-20 12:00:00,51.13,51.17,51.0,51.0,64378.0,39.6508,39.6818,39.55,39.55,64378.0
2017-12-20 12:30:00,51.0,51.09,50.98,51.06,138197.0,39.55,39.6198,39.5345,39.5965,138197.0
2017-12-20 13:00:00,51.06,51.15,50.97,50.99,93475.0,39.5965,39.6663,39.5267,39.5422,93475.0
2017-12-20 13:30:00,50.98,51.03,50.94,50.98,82317.0,39.5345,39.5733,39.5035,39.5345,82317.0
2017-12-20 14:00:00,50.98,51.09,50.93,51.07,107471.0,39.5345,39.6198,39.4957,39.6043,107471.0
2017-12-20 14:30:00,51.07,51.08,50.98,50.99,107843.0,39.6043,39.612,39.5345,39.5422,107843.0
2017-12-20 15:00:00,50.98,51.0,50.84,50.91,212045.0,39.5345,39.55,39.4259,39.4802,212045.0
2017-12-20 15:30:00,50.9,51.06,50.84,50.98,1077322.0,39.4724,39.5965,39.4259,39.5345,1077322.0
2017-12-21 09:30:00,50.91,51.05,50.71,50.95,214255.0,39.4802,39.5888,39.3251,39.5112,214255.0
2017-12-21 10:00:00,50.98,51.19,50.96,51.18,334844.0,39.5345,39.6973,39.519,39.6896,334844.0
2017-12-21 10:30:00,51.19,51.23,51.12,51.2,63679.0,39.6973,39.7283,39.643,39.7051,63679.0
2017-12-21 11:00:00,51.19,51.19,51.02,51.03,51838.0,39.6973,39.6973,39.5655,39.5733,51838.0
2017-12-21 11:30:00,51.03,51.09,51.01,51.08,76082.0,39.5733,39.6198,39.5577,39.612,76082.0
2017-12-21 12:00:00,51.08,51.15,51.07,51.12,64872.0,39.612,39.6663,39.6043,39.643,64872.0
2017-12-21 12:30:00,51.12,51.3,51.1,51.3,58453.0,39.643,39.7826,39.6275,39.7826,58453.0
2017-12-21 13:00:00,51.3,51.37,51.26,51.32,70699.0,39.7826,39.8369,39.7516,39.7981,70699.0
2017-12-21 13:30:00,51.33,51.33,51.24,51.26,77151.0,39.8059,39.8059,39.7361,39.7516,77151.0
2017-12-21 14:00:00,51.25,51.25,51.13,51.16,140271.0,39.7439,39.7439,39.6508,39.6741,140271.0
2017-12-21 14:30:00,51.16,51.17,51.08,51.12,99181.0,39.6741,39.6818,39.612,39.643,99181.0
2017-12-21 15:00:00,51.11,51.19,51.06,51.16,146000.0,39.6353,39.6973,39.5965,39.6741,146000.0
2017-12-21 15:30:00,51.16,51.17,51.01,51.01,458475.0,39.6741,39.6818,39.5577,39.5577,458475.0
2017-12-22 09:30:00,51.06,51.24,51.01,51.17,127436.0,39.5965,39.7361,39.5577,39.6818,127436.0
2017-12-22 10:00:00,51.16,51.22,51.07,51.15,204508.0,39.6741,39.7206,39.6043,39.6663,204508.0
2017-12-22 10:30:00,51.14,51.44,51.14,51.44,170208.0,39.6586,39.8912,39.6586,39.8912,170208.0
2017-12-22 11:00:00,51.42,51.43,51.13,51.13,189383.0,39.8757,39.8834,39.6508,39.6508,189383.0
2017-12-22 11:30:00,51.13,51.27,51.12,51.14,207136.0,39.6508,39.7594,39.643,39.6586,207136.0
2017-12-22 12:00:00,51.14,51.15,51.02,51.03,68050.0,39.6586,39.6663,39.5655,39.5733,68050.0
2017-12-22 12:30:00,51.02,51.12,51.02,51.09,78494.0,39.5655,39.643,39.5655,39.6198,78494.0
2017-12-22 13:00:00,51.08,51.09,51.02,51.09,52350.0,39.612,39.6198,39.5655,39.6198,52350.0
2017-12-22 13:30:00,51.09,51.16,51.08,51.12,61328.0,39.6198,39.6741,39.612,39.643,61328.0
2017-12-22 14:00:00,51.13,51.16,51.09,51.14,67799.0,39.6508,39.6741,39.6198,39.6586,67799.0
2017-12-22 14:30:00,51.14,51.14,51.06,51.07,95363.0,39.6586,39.6586,39.5965,39.6043,95363.0
2017-12-22 15:00:00,51.07,51.11,50.97,51.01,129393.0,39.6043,39.6353,39.5267,39.5577,129393.0
2017-12-22 15:30:00,51.0,51.06,50.98,51.06,297214.0,39.55,39.5965,39.5345,39.5965,297214.0
2017-12-26 09:30:00,51.21,51.4,51.08,51.37,136395.0,39.7128,39.8602,39.612,39.8369,136395.0
2017-12-26 10:00:00,51.38,51.49,51.35,51.49,187010.0,39.8447,39.93,39.8214,39.93,187010.0
2017-12-26 10:30:00,51.5,51.51,51.42,51.44,50676.0,39.9377,39.9455,39.8757,39.8912,50676.0
2017-12-26 11:00:00,51.44,51.45,51.3,51.31,51871.0,39.8912,39.899,39.7826,39.7904,51871.0
2017-12-26 11:30:00,51.31,51.39,51.3,51.34,40827.0,39.7904,39.8524,39.7826,39.8137,40827.0
2017-12-26 12:00:00,51.35,51.37,51.29,51.29,43001.0,39.8214,39.8369,39.7749,39.7749,43001.0
2017-12-26 12:30:00,51.29,51.3,51.17,51.18,26145.0,39.7749,39.7826,39.6818,39.6896,26145.0
2017-12-26 13:00:00,51.18,51.23,51.15,51.17,20639.0,39.6896,39.7283,39.6663,39.6818,20639.0
2017-12-26 13:30:00,51.18,51.18,51.09,51.13,35907.0,39.6896,39.6896,39.6198,39.6508,35907.0
2017-12-26 14:00:00,51.12,51.13,51.05,51.07,39496.0,39.643,39.6508,39.5888,39.6043,39496.0
2017-12-26 14:30:00,51.07,51.16,51.06,51.12,60302.0,39.6043,39.6741,39.5965,39.643,60302.0
2017-12-26 15:00:00,51.13,51.16,51.03,51.04,70109.0,39.6508,39.6741,39.5733,39.581,70109.0
2017-12-26 15:30:00,51.05,51.05,50.92,50.95,223548.0,39.5888,39.5888,39.4879,39.5112,223548.0
2017-12-27 09:30:00,51.16,51.22,50.94,51.02,181056.0,39.6741,39.7206,39.5035,39.5655,181056.0
2017-12-27 10:00:00,51.03,51.16,50.98,50.99,122349.0,39.5733,39.6741,39.5345,39.5422,122349.0
2017-12-27 10:30:00,50.99,51.01,50.92,50.97,107855.0,39.5422,39.5577,39.4879,39.5267,107855.0
2017-12-27 11:00:00,50.97,51.02,50.91,50.98,109626.0,39.5267,39.5655,39.4802,39.5345,109626.0
2017-12-27 11:30:00,50.98,51.08,50.94,51.01,195271.0,39.5345,39.612,39.5035,39.5577,195271.0
2017-12-27 12:00:00,51.02,51.02,50.9,50.92,108290.0,39.5655,39.5655,39.4724,39.4879,108290.0
2017-12-27 12:30:00,50.93,51.0,50.93,50.94,81923.0,39.4957,39.55,39.4957,39.5035,81923.0
2017-12-27 13:00:00,50.94,51.0,50.88,50.92,76762.0,39.5035,39.55,39.4569,39.4879,76762.0
2017-12-27 13:30:00,50.92,50.98,50.87,50.97,77552.0,39.4879,39.5345,39.4492,39.5267,77552.0
2017-12-27 14:00:00,50.96,50.97,50.9,50.92,80683.0,39.519,39.5267,39.4724,39.4879,80683.0
2017-12-27 14:30:00,50.92,50.96,50.89,50.96,110463.0,39.4879,39.519,39.4647,39.519,110463.0
2017-12-27 15:00:00,50.96,50.96,50.87,50.88,100426.0,39.519,39.519,39.4492,39.4569,100426.0
2017-12-27 15:30:00,50.89,51.01,50.86,51.01,388345.0,39.4647,39.5577,39.4414,39.5577,388345.0
2017-12-28 09:30:00,51.14,51.16,50.96,50.98,135696.0,39.6586,39.6741,39.519,39.5345,135696.0
2017-12-28 10:00:00,50.99,51.03,50.95,50.97,82511.0,39.5422,39.5733,39.5112,39.5267,82511.0
2017-12-28 10:30:00,50.98,51.07,50.95,51.02,62162.0,39.5345,39.6043,39.5112,39.5655,62162.0
2017-12-28 11:00:00,51.03,51.04,50.95,50.99,66810.0,39.5733,39.581,39.5112,39.5422,66810.0
2017-12-28 11:30:00,50.98,51.06,50.98,51.01,49468.0,39.5345,39.5965,39.5345,39.5577,49468.0
2017-12-28 12:00:00,51.01,51.06,51.0,51.04,77983.0,39.5577,39.5965,39.55,39.581,77983.0
2017-12-28 12:30:00,51.04,51.11,51.03,51.07,75835.0,39.581,39.6353,39.5733,39.6043,75835.0
2017-12-28 13:00:00,51.07,51.08,51.05,51.07,29894.0,39.6043,39.612,39.5888,39.6043,29894.0
2017-12-28 13:30:00,51.07,51.09,51.04,51.05,54456.0,39.6043,39.6198,39.581,39.5888,54456.0
2017-12-28 14:00:00,51.05,51.11,51.05,51.1,55323.0,39.5888,39.6353,39.5888,39.6275,55323.0
2017-12-28 14:30:00,51.09,51.18,51.06,51.18,79020.0,39.6198,39.6896,39.5965,39.6896,79020.0
2017-12-28 15:00:00,51.18,51.26,51.14,51.26,80616.0,39.6896,39.7516,39.6586,39.7516,80616.0
2017-12-28 15:30:00,51.26,51.37,51.22,51.34,314222.0,39.7516,39.8369,39.7206,39.8137,314222.0
2017-12-29 09:30:00,51.34,51.53,51.3,51.45,139471.0,39.8137,39.961,39.7826,39.899,139471.0
2017-12-29 10:00:00,51.46,51.46,51.33,51.38,83510.0,39.9067,39.9067,39.8059,39.8447,83510.0
2017-12-29 10:30:00,51.39,51.39,51.24,51.35,93065.0,39.8524,39.8524,39.7361,39.8214,93065.0
2017-12-29 11:00:00,51.34,51.43,51.3,51.42,54557.0,39.8137,39.8834,39.7826,39.8757,54557.0
2017-12-29 11:30:00,51.43,51.45,51.39,51.41,45671.0,39.8834,39.899,39.8524,39.8679,45671.0
2017-12-29 12:00:00,51.41,51.57,51.41,51.52,173734.0,39.8679,39.992,39.8679,39.9532,173734.0
2017-12-29 12:30:00,51.52,51.6,51.47,51.6,134208.0,39.9532,40.0153,39.9145,40.0153,134208.0
2017-12-29 13:00:00,51.6,51.63,51.53,51.63,100490.0,40.0153,40.0385,39.961,40.0385,100490.0
2017-12-29 13:30:00,51.62,51.64,51.55,51.62,171848.0,40.0308,40.0463,39.9765,40.0308,171848.0
2017-12-29 14:00:00,51.62,51.68,51.61,51.65,135217.0,40.0308,40.0773,40.023,40.0541,135217.0
2017-12-29 14:30:00,51.65,51.66,51.53,51.53,82576.0,40.0541,40.0618,39.961,39.961,82576.0
2017-12-29 15:00:00,51.53,51.63,51.53,51.62,89937.0,39.961,40.0385,39.961,40.0308,89937.0
2017-12-29 15:30:00,51.62,51.66,51.49,51.51,490584.0,40.0308,40.0618,39.93,39.9455,490584.0
2018-01-02 09:30:00,51.5,51.83,51.28,51.41,220220.0,39.9377,40.1936,39.7671,39.8679,220220.0
2018-01-02 10:00:00,51.4,51.66,51.39,51.66,168066.0,39.8602,40.0618,39.8524,40.0618,168066.0
2018-01-02 10:30:00,51.66,51.69,51.44,51.47,152851.0,40.0618,40.0851,39.8912,39.9145,152851.0
2018-01-02 11:00:00,51.48,51.48,51.29,51.34,93914.0,39.9222,39.9222,39.7749,39.8137,93914.0
2018-01-02 11:30:00,51.33,51.42,51.26,51.4,71943.0,39.8059,39.8757,39.7516,39.8602,71943.0
2018-01-02 12:00:00,51.39,51.43,51.3,51.31,117473.0,39.8524,39.8834,39.7826,39.7904,117473.0
2018-01-02 12:30:00,51.31,51.34,51.26,51.28,82810.0,39.7904,39.8137,39.7516,39.7671,82810.0
2018-01-02 13:00:00,51.28,51.28,51.19,51.19,130211.0,39.7671,39.7671,39.6973,39.6973,130211.0
2018-01-02 13:30:00,51.19,51.23,51.16,51.18,101506.0,39.6973,39.7283,39.6741,39.6896,101506.0
2018-01-02 14:00:00,51.18,51.19,51.1,51.13,101156.0,39.6896,39.6973,39.6275,39.6508,101156.0
2018-01-02 14:30:00,51.13,51.16,51.03,51.04,180735.0,39.6508,39.6741,39.5733,39.581,180735.0
2018-01-02 15:00:00,51.04,51.06,51.0,51.0,160541.0,39.581,39.5965,39.55,39.55,160541.0
2018-01-02 15:30:00,51.0,51.02,50.97,51.02,586056.0,39.55,39.5655,39.5267,39.5655,586056.0
2018-01-03 09:30:00,50.8,51.4,50.74,51.2,175934.0,39.3949,39.8602,39.3484,39.7051,175934.0
2018-01-03 10:00:00,51.18,51.23,51.04,51.08,118341.0,39.6896,39.7283,39.581,39.612,118341.0
2018-01-03 10:30:00,51.08,51.13,51.03,51.11,76486.0,39.612,39.6508,39.5733,39.6353,76486.0
2018-01-03 11:00:00,51.11,51.11,50.97,50.99,67674.0,39.6353,39.6353,39.5267,39.5422,67674.0
2018-01-03 11:30:00,51.0,51.0,50.89,50.91,150771.0,39.55,39.55,39.4647,39.4802,150771.0
2018-01-03 12:00:00,50.92,50.97,50.83,50.83,123343.0,39.4879,39.5267,39.4182,39.4182,123343.0
2018-01-03 12:30:00,50.84,50.84,50.7,50.74,62047.0,39.4259,39.4259,39.3173,39.3484,62047.0
2018-01-03 13:00:00,50.75,50.79,50.62,50.66,86874.0,39.3561,39.3871,39.2553,39.2863,86874.0
2018-01-03 13:30:00,50.66,50.87,50.65,50.86,131590.0,39.2863,39.4492,39.2786,39.4414,131590.0
2018-01-03 14:00:00,50.86,50.86,50.77,50.8,129095.0,39.4414,39.4414,39.3716,39.3949,129095.0
2018-01-03 14:30:00,50.8,50.85,50.75,50.81,259294.0,39.3949,39.4337,39.3561,39.4026,259294.0
2018-01-03 15:00:00,50.8,50.81,50.73,50.73,93626.0,39.3949,39.4026,39.3406,39.3406,93626.0
2018-01-03 15:30:00,50.73,50.82,50.69,50.74,624867.0,39.3406,39.4104,39.3096,39.3484,624867.0
2018-01-04 09:30:00,48.0,49.22,47.99,49.15,1489987.0,37.2235,38.1696,37.2158,38.1153,1489987.0
2018-01-04 10:00:00,49.14,49.44,49.09,49.3,407978.0,38.1076,38.3402,38.0688,38.2317,407978.0
2018-01-04 10:30:00,49.29,49.42,49.16,49.4,353994.0,38.2239,38.3247,38.1231,38.3092,353994.0
2018-01-04 11:00:00,49.4,49.56,49.37,49.43,261037.0,38.3092,38.4333,38.2859,38.3325,261037.0
2018-01-04 11:30:00,49.44,49.5,49.36,49.44,227116.0,38.3402,38.3868,38.2782,38.3402,227116.0
2018-01-04 12:00:00,49.44,49.5,49.34,49.37,232297.0,38.3402,38.3868,38.2627,38.2859,232297.0
2018-01-04 12:30:00,49.37,49.5,49.36,49.49,207184.0,38.2859,38.3868,38.2782,38.379,207184.0
2018-01-04 13:00:00,49.5,49.51,49.4,49.44,136071.0,38.3868,38.3945,38.3092,38.3402,136071.0
2018-01-04 13:30:00,49.44,49.45,49.31,49.37,190498.0,38.3402,38.348,38.2394,38.2859,190498.0
2018-01-04 14:00:00,49.36,49.44,49.14,49.18,465903.0,38.2782,38.3402,38.1076,38.1386,465903.0
2018-01-04 14:30:00,49.18,49.24,49.07,49.13,235212.0,38.1386,38.1851,38.0533,38.0998,235212.0
2018-01-04 15:00:00,49.13,49.13,48.95,48.98,394509.0,38.0998,38.0998,37.9602,37.9835,394509.0
2018-01-04 15:30:00,48.98,49.26,48.93,49.25,1581500.0,37.9835,38.2006,37.9447,38.1929,1581500.0
2018-01-05 09:30:00,49.41,49.48,49.26,49.46,151786.0,38.317,38.3712,38.2006,38.3557,151786.0
2018-01-05 10:00:00,49.47,49.78,49.4,49.6,1581450.0,38.3635,38.6039,38.3092,38.4643,1581450.0
2018-01-05 10:30:00,49.61,49.61,49.29,49.48,678941.0,38.4721,38.4721,38.2239,38.3712,678941.0
2018-01-05 11:00:00,49.47,49.54,49.47,49.49,255636.0,38.3635,38.4178,38.3635,38.379,255636.0
2018-01-05 11:30:00,49.5,49.54,49.47,49.51,145143.0,38.3868,38.4178,38.3635,38.3945,145143.0
2018-01-05 12:00:00,49.52,49.72,49.51,49.7,400468.0,38.4023,38.5574,38.3945,38.5418,400468.0
2018-01-05 12:30:00,49.69,49.71,49.6,49.63,74327.0,38.5341,38.5496,38.4643,38.4876,74327.0
2018-01-05 13:00:00,49.63,49.72,49.63,49.68,84050.0,38.4876,38.5574,38.4876,38.5263,84050.0
2018-01-05 13:30:00,49.68,49.69,49.57,49.59,122333.0,38.5263,38.5341,38.441,38.4565,122333.0
2018-01-05 14:00:00,49.59,49.62,49.51,49.54,192245.0,38.4565,38.4798,38.3945,38.4178,192245.0
2018-01-05 14:30:00,49.54,49.63,49.5,49.54,479277.0,38.4178,38.4876,38.3868,38.4178,479277.0
2018-01-05 15:00:00,49.54,49.58,49.5,49.57,202279.0,38.4178,38.4488,38.3868,38.441,202279.0
2018-01-05 15:30:00,49.58,49.66,49.51,49.65,693874.0,38.4488,38.5108,38.3945,38.5031,693874.0
2018-01-08 09:30:00,49.72,49.91,49.63,49.88,114466.0,38.5574,38.7047,38.4876,38.6814,114466.0
2018-01-08 10:00:00,49.88,49.88,49.58,49.64,86750.0,38.6814,38.6814,38.4488,38.4953,86750.0
2018-01-08 10:30:00,49.63,49.73,49.63,49.65,97307.0,38.4876,38.5651,38.4876,38.5031,97307.0
2018-01-08 11:00:00,49.65,49.65,49.53,49.64,600605.0,38.5031,38.5031,38.41,38.4953,600605.0
2018-01-08 11:30:00,49.65,49.71,49.59,49.61,80260.0,38.5031,38.5496,38.4565,38.4721,80260.0
2018-01-08 12:00:00,49.6,49.63,49.54,49.58,52885.0,38.4643,38.4876,38.4178,38.4488,52885.0
2018-01-08 12:30:00,49.57,49.7,49.55,49.69,48680.0,38.441,38.5418,38.4255,38.5341,48680.0
2018-01-08 13:00:00,49.7,49.85,49.69,49.84,62466.0,38.5418,38.6582,38.5341,38.6504,62466.0
2018-01-08 13:30:00,49.84,49.88,49.8,49.82,71147.0,38.6504,38.6814,38.6194,38.6349,71147.0
2018-01-08 14:00:00,49.82,49.83,49.69,49.7,101751.0,38.6349,38.6427,38.5341,38.5418,101751.0
2018-01-08 14:30:00,49.7,49.74,49.67,49.7,138471.0,38.5418,38.5729,38.5186,38.5418,138471.0
2018-01-08 15:00:00,49.7,49.71,49.52,49.54,180816.0,38.5418,38.5496,38.4023,38.4178,180816.0
2018-01-08 15:30:00,49.53,49.83,49.53,49.81,519904.0,38.41,38.6427,38.41,38.6272,519904.0
2018-01-09 09:30:00,49.83,49.94,49.43,49.43,133034.0,38.6427,38.728,38.3325,38.3325,133034.0
2018-01-09 10:00:00,49.44,49.61,49.25,49.41,950431.0,38.3402,38.4721,38.1929,38.317,950431.0
2018-01-09 10:30:00,49.42,49.53,49.42,49.5,308076.0,38.3247,38.41,38.3247,38.3868,308076.0
2018-01-09 11:00:00,49.49,49.66,49.49,49.55,866986.0,38.379,38.5108,38.379,38.4255,866986.0
2018-01-09 11:30:00,49.54,49.56,49.38,49.53,107979.0,38.4178,38.4333,38.2937,38.41,107979.0
2018-01-09 12:00:00,49.53,49.57,49.47,49.54,177941.0,38.41,38.441,38.3635,38.4178,177941.0
2018-01-09 12:30:00,49.53,49.53,49.4,49.5,88564.0,38.41,38.41,38.3092,38.3868,88564.0
2018-01-09 13:00:00,49.5,49.69,49.39,49.66,209105.0,38.3868,38.5341,38.3014,38.5108,209105.0
2018-01-09 13:30:00,49.66,49.68,49.56,49.61,114100.0,38.5108,38.5263,38.4333,38.4721,114100.0
2018-01-09 14:00:00,49.61,49.61,49.48,49.53,214168.0,38.4721,38.4721,38.3712,38.41,214168.0
2018-01-09 14:30:00,49.53,49.61,49.49,49.61,115303.0,38.41,38.4721,38.379,38.4721,115303.0
2018-01-09 15:00:00,49.6,49.65,49.53,49.57,473954.0,38.4643,38.5031,38.41,38.441,473954.0
2018-01-09 15:30:00,49.57,49.66,49.53,49.65,910440.0,38.441,38.5108,38.41,38.5031,910440.0
2018-01-10 09:30:00,49.4,49.4,49.08,49.31,131077.0,38.3092,38.3092,38.061,38.2394,131077.0
2018-01-10 10:00:00,49.31,49.55,49.31,49.41,333327.0,38.2394,38.4255,38.2394,38.317,333327.0
2018-01-10 10:30:00,49.42,49.44,49.34,49.34,96589.0,38.3247,38.3402,38.2627,38.2627,96589.0
2018-01-10 11:00:00,49.34,49.34,49.11,49.13,111009.0,38.2627,38.2627,38.0843,38.0998,111009.0
2018-01-10 11:30:00,49.12,49.14,49.05,49.11,74732.0,38.0921,38.1076,38.0378,38.0843,74732.0
2018-01-10 12:00:00,49.11,49.14,49.06,49.12,59139.0,38.0843,38.1076,38.0455,38.0921,59139.0
2018-01-10 12:30:00,49.11,49.26,49.06,49.23,841025.0,38.0843,38.2006,38.0455,38.1774,841025.0
2018-01-10 13:00:00,49.23,49.29,49.2,49.24,58019.0,38.1774,38.2239,38.1541,38.1851,58019.0
2018-01-10 13:30:00,49.24,49.31,49.2,49.21,136800.0,38.1851,38.2394,38.1541,38.1619,136800.0
2018-01-10 14:00:00,49.22,49.44,49.22,49.25,176334.0,38.1696,38.3402,38.1696,38.1929,176334.0
2018-01-10 14:30:00,49.26,49.3,49.23,49.28,89579.0,38.2006,38.2317,38.1774,38.2161,89579.0
2018-01-10 15:00:00,49.29,49.32,49.24,49.28,113518.0,38.2239,38.2472,38.1851,38.2161,113518.0
2018-01-10 15:30:00,49.27,49.41,49.25,49.41,745961.0,38.2084,38.317,38.1929,38.317,745961.0
2018-01-11 09:30:00,49.46,50.25,49.21,50.14,314370.0,38.3557,38.9684,38.1619,38.8831,314370.0
2018-01-11 10:00:00,50.13,50.2,49.96,50.14,470793.0,38.8753,38.9296,38.7435,38.8831,470793.0
2018-01-11 10:30:00,50.14,50.2,49.88,49.91,188254.0,38.8831,38.9296,38.6814,38.7047,188254.0
2018-01-11 11:00:00,49.92,50.29,49.91,50.18,264636.0,38.7125,38.9994,38.7047,38.9141,264636.0
2018-01-11 11:30:00,50.17,50.3,50.17,50.2,187671.0,38.9063,39.0071,38.9063,38.9296,187671.0
2018-01-11 12:00:00,50.19,50.21,50.09,50.09,376293.0,38.9218,38.9373,38.8443,38.8443,376293.0
2018-01-11 12:30:00,50.09,50.17,50.06,50.06,183819.0,38.8443,38.9063,38.821,38.821,183819.0
2018-01-11 13:00:00,50.06,50.11,50.04,50.1,207535.0,38.821,38.8598,38.8055,38.852,207535.0
2018-01-11 13:30:00,50.11,50.11,49.89,49.91,183065.0,38.8598,38.8598,38.6892,38.7047,183065.0
2018-01-11 14:00:00,49.91,49.93,49.75,49.77,144661.0,38.7047,38.7202,38.5806,38.5961,144661.0
2018-01-11 14:30:00,49.77,49.79,49.7,49.72,133096.0,38.5961,38.6116,38.5418,38.5574,133096.0
2018-01-11 15:00:00,49.72,49.79,49.68,49.69,177202.0,38.5574,38.6116,38.5263,38.5341,177202.0
2018-01-11 15:30:00,49.69,50.01,49.64,50.01,826056.0,38.5341,38.7823,38.4953,38.7823,826056.0
2018-01-12 09:30:00,49.88,49.91,49.53,49.8,216081.0,38.6814,38.7047,38.41,38.6194,216081.0
2018-01-12 10:00:00,49.8,49.93,49.75,49.83,168354.0,38.6194,38.7202,38.5806,38.6427,168354.0
2018-01-12 10:30:00,49.82,50.06,49.81,49.96,111519.0,38.6349,38.821,38.6272,38.7435,111519.0
2018-01-12 11:00:00,49.96,50.05,49.89,50.05,113409.0,38.7435,38.8133,38.6892,38.8133,113409.0
2018-01-12 11:30:00,50.05,50.21,50.03,50.17,319293.0,38.8133,38.9373,38.7978,38.9063,319293.0
2018-01-12 12:00:00,50.17,50.17,50.01,50.09,78185.0,38.9063,38.9063,38.7823,38.8443,78185.0
2018-01-12 12:30:00,50.09,50.13,50.05,50.13,60561.0,38.8443,38.8753,38.8133,38.8753,60561.0
2018-01-12 13:00:00,50.14,50.21,50.11,50.15,80535.0,38.8831,38.9373,38.8598,38.8908,80535.0
2018-01-12 13:30:00,50.15,50.16,50.02,50.03,104021.0,38.8908,38.8986,38.79,38.7978,104021.0
2018-01-12 14:00:00,50.02,50.1,50.01,50.08,106345.0,38.79,38.852,38.7823,38.8365,106345.0
2018-01-12 14:30:00,50.08,50.15,50.06,50.12,164052.0,38.8365,38.8908,38.821,38.8676,164052.0
2018-01-12 15:00:00,50.12,50.13,50.07,50.11,198350.0,38.8676,38.8753,38.8288,38.8598,198350.0
2018-01-12 15:30:00,50.1,50.21,49.95,50.1,594766.0,38.852,38.9373,38.7357,38.852,594766.0
2018-01-16 09:30:00,50.21,50.39,50.06,50.19,182636.0,38.9373,39.0769,38.821,38.9218,182636.0
2018-01-16 10:00:00,50.19,50.2,49.86,49.9,111065.0,38.9218,38.9296,38.6659,38.6969,111065.0
2018-01-16 10:30:00,49.89,49.89,49.41,49.45,211002.0,38.6892,38.6892,38.317,38.348,211002.0
2018-01-16 11:00:00,49.44,49.58,49.36,49.58,128289.0,38.3402,38.4488,38.2782,38.4488,128289.0
2018-01-16 11:30:00,49.58,49.7,49.55,49.67,116088.0,38.4488,38.5418,38.4255,38.5186,116088.0
2018-01-16 12:00:00,49.68,49.72,49.53,49.58,88151.0,38.5263,38.5574,38.41,38.4488,88151.0
2018-01-16 12:30:00,49.58,49.62,49.5,49.6,74671.0,38.4488,38.4798,38.3868,38.4643,74671.0
2018-01-16 13:00:00,49.61,49.76,49.6,49.76,96930.0,38.4721,38.5884,38.4643,38.5884,96930.0
2018-01-16 13:30:00,49.76,49.76,49.53,49.57,82788.0,38.5884,38.5884,38.41,38.441,82788.0
2018-01-16 14:00:00,49.56,49.62,49.47,49.5,116865.0,38.4333,38.4798,38.3635,38.3868,116865.0
2018-01-16 14:30:00,49.5,49.62,49.46,49.58,124096.0,38.3868,38.4798,38.3557,38.4488,124096.0
2018-01-16 15:00:00,49.58,49.76,49.54,49.63,369312.0,38.4488,38.5884,38.4178,38.4876,369312.0
2018-01-16 15:30:00,49.63,49.67,49.51,49.55,501432.0,38.4876,38.5186,38.3945,38.4255,501432.0
2018-01-17 09:30:00,49.71,49.99,49.65,49.83,154017.0,38.5496,38.7667,38.5031,38.6427,154017.0
2018-01-17 10:00:00,49.84,50.12,49.83,50.05,246665.0,38.6504,38.8676,38.6427,38.8133,246665.0
2018-01-17 10:30:00,50.04,50.27,50.02,50.19,241202.0,38.8055,38.9839,38.79,38.9218,241202.0
2018-01-17 11:00:00,50.18,50.42,50.17,50.3,175289.0,38.9141,39.1002,38.9063,39.0071,175289.0
2018-01-17 11:30:00,50.31,50.37,50.03,50.09,148755.0,39.0149,39.0614,38.7978,38.8443,148755.0
2018-01-17 12:00:00,50.09,50.19,50.07,50.14,160663.0,38.8443,38.9218,38.8288,38.8831,160663.0
2018-01-17 12:30:00,50.14,50.19,50.13,50.17,88030.0,38.8831,38.9218,38.8753,38.9063,88030.0
2018-01-17 13:00:00,50.17,50.31,50.16,50.23,87759.0,38.9063,39.0149,38.8986,38.9529,87759.0
2018-01-17 13:30:00,50.24,50.33,50.23,50.3,92701.0,38.9606,39.0304,38.9529,39.0071,92701.0
2018-01-17 14:00:00,50.31,50.41,50.3,50.33,105286.0,39.0149,39.0924,39.0071,39.0304,105286.0
2018-01-17 14:30:00,50.34,50.35,50.24,50.3,100858.0,39.0382,39.0459,38.9606,39.0071,100858.0
2018-01-17 15:00:00,50.29,50.4,50.26,50.32,134729.0,38.9994,39.0847,38.9761,39.0227,134729.0
2018-01-17 15:30:00,50.32,50.37,50.24,50.27,537158.0,39.0227,39.0614,38.9606,38.9839,537158.0
2018-01-18 09:30:00,50.4,50.43,50.11,50.25,220508.0,39.0847,39.108,38.8598,38.9684,220508.0
2018-01-18 10:00:00,50.25,50.31,49.86,49.95,159540.0,38.9684,39.0149,38.6659,38.7357,159540.0
2018-01-18 10:30:00,49.95,49.99,49.68,49.71,95754.0,38.7357,38.7667,38.5263,38.5496,95754.0
2018-01-18 11:00:00,49.71,49.83,49.57,49.66,192718.0,38.5496,38.6427,38.441,38.5108,192718.0
2018-01-18 11:30:00,49.66,49.81,49.62,49.8,100611.0,38.5108,38.6272,38.4798,38.6194,100611.0
2018-01-18 12:00:00,49.8,49.83,49.72,49.73,79426.0,38.6194,38.6427,38.5574,38.5651,79426.0
2018-01-18 12:30:00,49.72,49.74,49.68,49.71,62118.0,38.5574,38.5729,38.5263,38.5496,62118.0
2018-01-18 13:00:00,49.71,49.83,49.7,49.77,93081.0,38.5496,38.6427,38.5418,38.5961,93081.0
2018-01-18 13:30:00,49.77,49.83,49.73,49.81,118437.0,38.5961,38.6427,38.5651,38.6272,118437.0
2018-01-18 14:00:00,49.82,50.03,49.8,50.03,120711.0,38.6349,38.7978,38.6194,38.7978,120711.0
2018-01-18 14:30:00,50.03,50.15,50.02,50.08,126473.0,38.7978,38.8908,38.79,38.8365,126473.0
2018-01-18 15:00:00,50.07,50.12,49.75,49.78,191485.0,38.8288,38.8676,38.5806,38.6039,191485.0
2018-01-18 15:30:00,49.78,49.8,49.67,49.74,648820.0,38.6039,38.6194,38.5186,38.5729,648820.0
2018-01-19 09:30:00,49.92,50.14,49.83,49.88,424669.0,38.7125,38.8831,38.6427,38.6814,424669.0
2018-01-19 10:00:00,49.86,50.11,49.86,50.06,118363.0,38.6659,38.8598,38.6659,38.821,118363.0
2018-01-19 10:30:00,50.05,50.16,49.94,49.94,103534.0,38.8133,38.8986,38.728,38.728,103534.0
2018-01-19 11:00:00,49.95,49.95,49.86,49.92,87949.0,38.7357,38.7357,38.6659,38.7125,87949.0
2018-01-19 11:30:00,49.91,49.92,49.76,49.86,91009.0,38.7047,38.7125,38.5884,38.6659,91009.0
2018-01-19 12:00:00,49.86,49.93,49.83,49.84,73180.0,38.6659,38.7202,38.6427,38.6504,73180.0
2018-01-19 12:30:00,49.83,49.84,49.74,49.76,65979.0,38.6427,38.6504,38.5729,38.5884,65979.0
2018-01-19 13:00:00,49.76,49.82,49.75,49.78,56205.0,38.5884,38.6349,38.5806,38.6039,56205.0
2018-01-19 13:30:00,49.78,49.79,49.68,49.7,82862.0,38.6039,38.6116,38.5263,38.5418,82862.0
2018-01-19 14:00:00,49.71,49.75,49.61,49.63,96820.0,38.5496,38.5806,38.4721,38.4876,96820.0
2018-01-19 14:30:00,49.63,49.74,49.62,49.73,187953.0,38.4876,38.5729,38.4798,38.5651,187953.0
2018-01-19 15:00:00,49.73,49.75,49.65,49.73,152167.0,38.5651,38.5806,38.5031,38.5651,152167.0
2018-01-19 15:30:00,49.73,49.89,49.7,49.81,583784.0,38.5651,38.6892,38.5418,38.6272,583784.0
2018-01-22 09:30:00,50.19,50.28,50.03,50.17,125164.0,38.9218,38.9916,38.7978,38.9063,125164.0
2018-01-22 10:00:00,50.17,50.43,50.13,50.38,129498.0,38.9063,39.108,38.8753,39.0692,129498.0
2018-01-22 10:30:00,50.38,50.39,50.22,50.33,163979.0,39.0692,39.0769,38.9451,39.0304,163979.0
2018-01-22 11:00:00,50.33,50.35,50.26,50.29,145077.0,39.0304,39.0459,38.9761,38.9994,145077.0
2018-01-22 11:30:00,50.29,50.31,50.15,50.19,106254.0,38.9994,39.0149,38.8908,38.9218,106254.0
2018-01-22 12:00:00,50.2,50.22,50.12,50.16,95526.0,38.9296,38.9451,38.8676,38.8986,95526.0
2018-01-22 12:30:00,50.16,50.22,50.09,50.09,87739.0,38.8986,38.9451,38.8443,38.8443,87739.0
2018-01-22 13:00:00,50.1,50.17,50.06,50.06,113039.0,38.852,38.9063,38.821,38.821,113039.0
2018-01-22 13:30:00,50.07,50.19,50.04,50.12,110558.0,38.8288,38.9218,38.8055,38.8676,110558.0
2018-01-22 14:00:00,50.13,50.16,50.04,50.1,118055.0,38.8753,38.8986,38.8055,38.852,118055.0
2018-01-22 14:30:00,50.1,50.18,50.07,50.14,101770.0,38.852,38.9141,38.8288,38.8831,101770.0
2018-01-22 15:00:00,50.14,50.14,49.97,50.0,193844.0,38.8831,38.8831,38.7512,38.7745,193844.0
2018-01-22 15:30:00,50.0,50.05,49.88,50.03,627193.0,38.7745,38.8133,38.6814,38.7978,627193.0
2018-01-23 09:30:00,50.19,50.91,50.1,50.88,265075.0,38.9218,39.4802,38.852,39.4569,265075.0
2018-01-23 10:00:00,50.88,51.03,50.84,51.03,219756.0,39.4569,39.5733,39.4259,39.5733,219756.0
2018-01-23 10:30:00,51.03,51.1,50.87,50.94,114924.0,39.5733,39.6275,39.4492,39.5035,114924.0
2018-01-23 11:00:00,50.95,50.97,50.85,50.92,97841.0,39.5112,39.5267,39.4337,39.4879,97841.0
2018-01-23 11:30:00,50.92,51.0,50.82,50.86,92933.0,39.4879,39.55,39.4104,39.4414,92933.0
2018-01-23 12:00:00,50.86,50.87,50.7,50.74,91471.0,39.4414,39.4492,39.3173,39.3484,91471.0
2018-01-23 12:30:00,50.75,50.76,50.65,50.73,116088.0,39.3561,39.3639,39.2786,39.3406,116088.0
2018-01-23 13:00:00,50.73,50.82,50.7,50.8,74751.0,39.3406,39.4104,39.3173,39.3949,74751.0
2018-01-23 13:30:00,50.8,50.91,50.75,50.84,90932.0,39.3949,39.4802,39.3561,39.4259,90932.0
2018-01-23 14:00:00,50.85,50.94,50.82,50.89,78184.0,39.4337,39.5035,39.4104,39.4647,78184.0
2018-01-23 14:30:00,50.88,50.92,50.82,50.89,83776.0,39.4569,39.4879,39.4104,39.4647,83776.0
2018-01-23 15:00:00,50.89,50.89,50.69,50.7,112310.0,39.4647,39.4647,39.3096,39.3173,112310.0
2018-01-23 15:30:00,50.71,50.81,50.7,50.73,428977.0,39.3251,39.4026,39.3173,39.3406,428977.0
2018-01-24 09:30:00,50.59,50.65,50.42,50.51,128400.0,39.232,39.2786,39.1002,39.17,128400.0
2018-01-24 10:00:00,50.51,50.51,50.19,50.19,113988.0,39.17,39.17,38.9218,38.9218,113988.0
2018-01-24 10:30:00,50.19,50.26,50.11,50.2,175104.0,38.9218,38.9761,38.8598,38.9296,175104.0
2018-01-24 11:00:00,50.2,50.29,50.14,50.16,83747.0,38.9296,38.9994,38.8831,38.8986,83747.0
2018-01-24 11:30:00,50.16,50.32,50.14,50.22,159532.0,38.8986,39.0227,38.8831,38.9451,159532.0
2018-01-24 12:00:00,50.23,50.26,50.16,50.22,92603.0,38.9529,38.9761,38.8986,38.9451,92603.0
2018-01-24 12:30:00,50.23,50.31,50.15,50.29,96532.0,38.9529,39.0149,38.8908,38.9994,96532.0
2018-01-24 13:00:00,50.28,50.45,50.26,50.43,96375.0,38.9916,39.1235,38.9761,39.108,96375.0
2018-01-24 13:30:00,50.42,50.47,50.33,50.46,84304.0,39.1002,39.139,39.0304,39.1312,84304.0
2018-01-24 14:00:00,50.46,50.46,50.37,50.43,70640.0,39.1312,39.1312,39.0614,39.108,70640.0
2018-01-24 14:30:00,50.43,50.47,50.39,50.4,65068.0,39.108,39.139,39.0769,39.0847,65068.0
2018-01-24 15:00:00,50.39,50.42,50.34,50.41,120629.0,39.0769,39.1002,39.0382,39.0924,120629.0
2018-01-24 15:30:00,50.41,50.52,50.35,50.43,565041.0,39.0924,39.1778,39.0459,39.108,565041.0
2018-01-25 09:30:00,50.37,50.54,50.26,50.48,162358.0,39.0614,39.1933,38.9761,39.1467,162358.0
2018-01-25 10:00:00,50.47,50.52,50.38,50.42,144958.0,39.139,39.1778,39.0692,39.1002,144958.0
2018-01-25 10:30:00,50.42,50.5,50.32,50.44,166957.0,39.1002,39.1622,39.0227,39.1157,166957.0
2018-01-25 11:00:00,50.44,50.46,50.36,50.4,90628.0,39.1157,39.1312,39.0537,39.0847,90628.0
2018-01-25 11:30:00,50.41,50.57,50.4,50.47,83622.0,39.0924,39.2165,39.0847,39.139,83622.0
2018-01-25 12:00:00,50.46,50.69,50.44,50.61,92437.0,39.1312,39.3096,39.1157,39.2475,92437.0
2018-01-25 12:30:00,50.62,50.67,50.55,50.6,133751.0,39.2553,39.2941,39.201,39.2398,133751.0
2018-01-25 13:00:00,50.6,50.69,50.58,50.6,53840.0,39.2398,39.3096,39.2243,39.2398,53840.0
2018-01-25 13:30:00,50.6,50.73,50.58,50.68,57887.0,39.2398,39.3406,39.2243,39.3018,57887.0
2018-01-25 14:00:00,50.69,50.74,50.57,50.61,106271.0,39.3096,39.3484,39.2165,39.2475,106271.0
2018-01-25 14:30:00,50.61,51.04,50.59,50.83,195360.0,39.2475,39.581,39.232,39.4182,195360.0
2018-01-25 15:00:00,50.84,51.09,50.83,51.07,189240.0,39.4259,39.6198,39.4182,39.6043,189240.0
2018-01-25 15:30:00,51.06,51.14,50.92,51.12,459798.0,39.5965,39.6586,39.4879,39.643,459798.0
2018-01-26 09:30:00,51.21,51.34,50.98,51.05,165787.0,39.7128,39.8137,39.5345,39.5888,165787.0
2018-01-26 10:00:00,51.04,51.14,50.89,50.98,107627.0,39.581,39.6586,39.4647,39.5345,107627.0
2018-01-26 10:30:00,50.98,51.0,50.76,50.82,97304.0,39.5345,39.55,39.3639,39.4104,97304.0
2018-01-26 11:00:00,50.8,50.86,50.69,50.84,181851.0,39.3949,39.4414,39.3096,39.4259,181851.0
2018-01-26 11:30:00,50.84,50.89,50.78,50.8,134908.0,39.4259,39.4647,39.3794,39.3949,134908.0
2018-01-26 12:00:00,50.8,50.85,50.74,50.82,69891.0,39.3949,39.4337,39.3484,39.4104,69891.0
2018-01-26 12:30:00,50.83,50.91,50.8,50.82,121428.0,39.4182,39.4802,39.3949,39.4104,121428.0
2018-01-26 13:00:00,50.82,51.02,50.82,50.99,119649.0,39.4104,39.5655,39.4104,39.5422,119649.0
2018-01-26 13:30:00,50.99,51.01,50.93,50.97,182580.0,39.5422,39.5577,39.4957,39.5267,182580.0
2018-01-26 14:00:00,50.97,51.14,50.96,51.07,88001.0,39.5267,39.6586,39.519,39.6043,88001.0
2018-01-26 14:30:00,51.07,51.16,51.03,51.09,131611.0,39.6043,39.6741,39.5733,39.6198,131611.0
2018-01-26 15:00:00,51.09,51.16,51.06,51.07,168076.0,39.6198,39.6741,39.5965,39.6043,168076.0
2018-01-26 15:30:00,51.06,51.21,51.05,51.2,531697.0,39.5965,39.7128,39.5888,39.7051,531697.0
2018-01-29 09:30:00,50.91,50.94,50.44,50.57,372785.0,39.4802,39.5035,39.1157,39.2165,372785.0
2018-01-29 10:00:00,50.55,50.58,50.25,50.29,165089.0,39.201,39.2243,38.9684,38.9994,165089.0
2018-01-29 10:30:00,50.28,50.46,50.21,50.37,193279.0,38.9916,39.1312,38.9373,39.0614,193279.0
2018-01-29 11:00:00,50.36,50.45,50.29,50.38,255657.0,39.0537,39.1235,38.9994,39.0692,255657.0
2018-01-29 11:30:00,50.39,50.49,50.33,50.39,173800.0,39.0769,39.1545,39.0304,39.0769,173800.0
2018-01-29 12:00:00,50.4,50.63,50.34,50.63,96103.0,39.0847,39.2631,39.0382,39.2631,96103.0
2018-01-29 12:30:00,50.63,50.64,50.52,50.55,55237.0,39.2631,39.2708,39.1778,39.201,55237.0
2018-01-29 13:00:00,50.56,50.56,50.44,50.51,60957.0,39.2088,39.2088,39.1157,39.17,60957.0
2018-01-29 13:30:00,50.51,50.7,50.5,50.7,164821.0,39.17,39.3173,39.1622,39.3173,164821.0
2018-01-29 14:00:00,50.7,50.74,50.67,50.73,145746.0,39.3173,39.3484,39.2941,39.3406,145746.0
2018-01-29 14:30:00,50.73,50.85,50.68,50.84,110922.0,39.3406,39.4337,39.3018,39.4259,110922.0
2018-01-29 15:00:00,50.84,50.84,50.65,50.68,125173.0,39.4259,39.4259,39.2786,39.3018,125173.0
2018-01-29 15:30:00,50.67,50.74,50.58,50.67,483268.0,39.2941,39.3484,39.2243,39.2941,483268.0
2018-01-30 09:30:00,50.65,51.07,50.5,50.7,307843.0,39.2786,39.6043,39.1622,39.3173,307843.0
2018-01-30 10:00:00,50.71,50.83,50.57,50.7,170816.0,39.3251,39.4182,39.2165,39.3173,170816.0
2018-01-30 10:30:00,50.71,51.0,50.68,50.89,174082.0,39.3251,39.55,39.3018,39.4647,174082.0
2018-01-30 11:00:00,50.89,50.93,50.75,50.83,128829.0,39.4647,39.4957,39.3561,39.4182,128829.0
2018-01-30 11:30:00,50.83,51.03,50.77,50.93,114780.0,39.4182,39.5733,39.3716,39.4957,114780.0
2018-01-30 12:00:00,50.94,51.01,50.91,50.95,93525.0,39.5035,39.5577,39.4802,39.5112,93525.0
2018-01-30 12:30:00,50.94,51.06,50.92,50.98,88686.0,39.5035,39.5965,39.4879,39.5345,88686.0
2018-01-30 13:00:00,50.97,51.03,50.88,50.89,247639.0,39.5267,39.5733,39.4569,39.4647,247639.0
2018-01-30 13:30:00,50.89,50.93,50.85,50.89,195562.0,39.4647,39.4957,39.4337,39.4647,195562.0
2018-01-30 14:00:00,50.9,51.09,50.9,51.07,116519.0,39.4724,39.6198,39.4724,39.6043,116519.0
2018-01-30 14:30:00,51.07,51.14,51.01,51.11,145799.0,39.6043,39.6586,39.5577,39.6353,145799.0
2018-01-30 15:00:00,51.1,51.11,50.97,51.11,145853.0,39.6275,39.6353,39.5267,39.6353,145853.0
2018-01-30 15:30:00,51.1,51.19,51.01,51.02,626606.0,39.6275,39.6973,39.5577,39.5655,626606.0
2018-01-31 09:30:00,51.03,51.14,50.82,50.97,165048.0,39.5733,39.6586,39.4104,39.5267,165048.0
2018-01-31 10:00:00,50.96,51.31,50.91,51.23,158411.0,39.519,39.7904,39.4802,39.7283,158411.0
2018-01-31 10:30:00,51.22,51.26,51.12,51.18,140819.0,39.7206,39.7516,39.643,39.6896,140819.0
2018-01-31 11:00:00,51.18,51.25,51.07,51.1,80090.0,39.6896,39.7439,39.6043,39.6275,80090.0
2018-01-31 11:30:00,51.11,51.17,51.03,51.13,63509.0,39.6353,39.6818,39.5733,39.6508,63509.0
2018-01-31 12:00:00,51.14,51.17,51.1,51.16,52654.0,39.6586,39.6818,39.6275,39.6741,52654.0
2018-01-31 12:30:00,51.15,51.36,51.15,51.36,60470.0,39.6663,39.8292,39.6663,39.8292,60470.0
2018-01-31 13:00:00,51.35,51.37,51.28,51.34,48388.0,39.8214,39.8369,39.7671,39.8137,48388.0
2018-01-31 13:30:00,51.33,51.35,51.17,51.18,74628.0,39.8059,39.8214,39.6818,39.6896,74628.0
2018-01-31 14:00:00,51.2,51.49,51.19,51.37,601991.0,39.7051,39.93,39.6973,39.8369,601991.0
2018-01-31 14:30:00,51.38,51.42,51.25,51.38,329112.0,39.8447,39.8757,39.7439,39.8447,329112.0
2018-01-31 15:00:00,51.38,51.61,51.35,51.58,253567.0,39.8447,40.023,39.8214,39.9998,253567.0
2018-01-31 15:30:00,51.59,51.94,51.58,51.87,1107018.0,40.0075,40.2789,39.9998,40.2247,1107018.0
2018-02-01 09:30:00,51.9,51.95,51.5,51.51,250398.0,40.2479,40.2867,39.9377,39.9455,250398.0
2018-02-01 10:00:00,51.5,51.58,51.16,51.23,355153.0,39.9377,39.9998,39.6741,39.7283,355153.0
2018-02-01 10:30:00,51.23,51.23,50.8,50.87,455099.0,39.7283,39.7283,39.3949,39.4492,455099.0
2018-02-01 11:00:00,50.86,50.94,50.8,50.85,187717.0,39.4414,39.5035,39.3949,39.4337,187717.0
2018-02-01 11:30:00,50.84,51.36,50.84,51.28,164654.0,39.4259,39.8292,39.4259,39.7671,164654.0
2018-02-01 12:00:00,51.27,51.3,51.11,51.11,113889.0,39.7594,39.7826,39.6353,39.6353,113889.0
2018-02-01 12:30:00,51.12,51.13,50.9,50.98,151150.0,39.643,39.6508,39.4724,39.5345,151150.0
2018-02-01 13:00:00,50.97,51.05,50.96,50.98,127069.0,39.5267,39.5888,39.519,39.5345,127069.0
2018-02-01 13:30:00,50.99,51.07,50.93,50.97,137583.0,39.5422,39.6043,39.4957,39.5267,137583.0
2018-02-01 14:00:00,50.97,51.01,50.79,50.88,172890.0,39.5267,39.5577,39.3871,39.4569,172890.0
2018-02-01 14:30:00,50.88,51.08,50.86,51.04,189162.0,39.4569,39.612,39.4414,39.581,189162.0
2018-02-01 15:00:00,51.04,51.07,50.64,50.65,306839.0,39.581,39.6043,39.2708,39.2786,306839.0
2018-02-01 15:30:00,50.65,50.73,50.52,50.67,734149.0,39.2786,39.3406,39.1778,39.2941,734149.0
2018-02-02 09:30:00,50.37,50.62,50.22,50.58,262336.0,39.0614,39.2553,38.9451,39.2243,262336.0
2018-02-02 10:00:00,50.59,50.68,50.43,50.44,207150.0,39.232,39.3018,39.108,39.1157,207150.0
2018-02-02 10:30:00,50.45,50.65,50.44,50.55,126998.0,39.1235,39.2786,39.1157,39.201,126998.0
2018-02-02 11:00:00,50.55,50.58,50.34,50.35,149500.0,39.201,39.2243,39.0382,39.0459,149500.0
2018-02-02 11:30:00,50.36,50.39,50.22,50.35,126069.0,39.0537,39.0769,38.9451,39.0459,126069.0
2018-02-02 12:00:00,50.35,50.52,50.33,50.5,103493.0,39.0459,39.1778,39.0304,39.1622,103493.0
2018-02-02 12:30:00,50.5,50.54,50.39,50.41,140184.0,39.1622,39.1933,39.0769,39.0924,140184.0
2018-02-02 13:00:00,50.4,50.4,50.28,50.3,93919.0,39.0847,39.0847,38.9916,39.0071,93919.0
2018-02-02 13:30:00,50.31,50.37,50.28,50.34,85216.0,39.0149,39.0614,38.9916,39.0382,85216.0
2018-02-02 14:00:00,50.33,50.43,50.31,50.42,199656.0,39.0304,39.108,39.0149,39.1002,199656.0
2018-02-02 14:30:00,50.42,50.48,50.36,50.42,140654.0,39.1002,39.1467,39.0537,39.1002,140654.0
2018-02-02 15:00:00,50.42,50.42,50.32,50.35,160445.0,39.1002,39.1002,39.0227,39.0459,160445.0
2018-02-02 15:30:00,50.34,50.34,50.04,50.04,928129.0,39.0382,39.0382,38.8055,38.8055,928129.0
2018-02-05 09:30:00,49.5,50.0,49.32,49.49,347535.0,38.3868,38.7745,38.2472,38.379,347535.0
2018-02-05 10:00:00,49.51,49.57,49.28,49.36,260622.0,38.3945,38.441,38.2161,38.2782,260622.0
2018-02-05 10:30:00,49.37,49.91,49.36,49.88,224702.0,38.2859,38.7047,38.2782,38.6814,224702.0
2018-02-05 11:00:00,49.88,50.07,49.76,50.03,174435.0,38.6814,38.8288,38.5884,38.7978,174435.0
2018-02-05 11:30:00,50.03,50.16,49.9,49.91,155647.0,38.7978,38.8986,38.6969,38.7047,155647.0
2018-02-05 12:00:00,49.91,49.97,49.72,49.77,367938.0,38.7047,38.7512,38.5574,38.5961,367938.0
2018-02-05 12:30:00,49.76,49.94,49.75,49.8,107764.0,38.5884,38.728,38.5806,38.6194,107764.0
2018-02-05 13:00:00,49.78,49.78,49.43,49.48,201940.0,38.6039,38.6039,38.3325,38.3712,201940.0
2018-02-05 13:30:00,49.48,49.56,49.39,49.54,165985.0,38.3712,38.4333,38.3014,38.4178,165985.0
2018-02-05 14:00:00,49.54,49.62,49.49,49.59,186444.0,38.4178,38.4798,38.379,38.4565,186444.0
2018-02-05 14:30:00,49.58,49.58,49.29,49.33,173152.0,38.4488,38.4488,38.2239,38.2549,173152.0
2018-02-05 15:00:00,49.33,49.37,48.86,49.3,438569.0,38.2549,38.2859,37.8904,38.2317,438569.0
2018-02-05 15:30:00,49.31,49.43,48.84,48.85,892099.0,38.2394,38.3325,37.8749,37.8827,892099.0
2018-02-06 09:30:00,48.27,48.33,47.45,48.0,352411.0,37.4329,37.4794,36.797,37.2235,352411.0
2018-02-06 10:00:00,47.98,48.32,47.71,47.74,241686.0,37.208,37.4717,36.9986,37.0219,241686.0
2018-02-06 10:30:00,47.73,47.73,46.95,47.31,355113.0,37.0141,37.0141,36.4093,36.6884,355113.0
2018-02-06 11:00:00,47.31,47.37,46.6,46.66,275615.0,36.6884,36.735,36.1378,36.1844,275615.0
2018-02-06 11:30:00,46.65,47.09,46.58,46.92,133294.0,36.1766,36.5178,36.1223,36.386,133294.0
2018-02-06 12:00:00,46.93,47.05,46.88,46.99,191991.0,36.3937,36.4868,36.355,36.4403,191991.0
2018-02-06 12:30:00,47.01,47.37,47.0,47.23,183057.0,36.4558,36.735,36.448,36.6264,183057.0
2018-02-06 13:00:00,47.22,47.25,46.88,46.89,212828.0,36.6186,36.6419,36.355,36.3627,212828.0
2018-02-06 13:30:00,46.89,46.94,46.73,46.87,172561.0,36.3627,36.4015,36.2386,36.3472,172561.0
2018-02-06 14:00:00,46.87,46.91,46.64,46.7,239276.0,36.3472,36.3782,36.1688,36.2154,239276.0
2018-02-06 14:30:00,46.7,47.31,46.62,47.29,307998.0,36.2154,36.6884,36.1533,36.6729,307998.0
2018-02-06 15:00:00,47.31,47.8,47.31,47.55,220965.0,36.6884,37.0684,36.6884,36.8745,220965.0
2018-02-06 15:30:00,47.55,47.87,47.45,47.64,679424.0,36.8745,37.1227,36.797,36.9443,679424.0
2018-02-07 09:30:00,47.59,48.48,47.54,47.85,292184.0,36.9056,37.5958,36.8668,37.1072,292184.0
2018-02-07 10:00:00,47.85,48.24,47.81,47.97,191734.0,37.1072,37.4096,37.0762,37.2003,191734.0
2018-02-07 10:30:00,47.97,48.26,47.83,48.25,253918.0,37.2003,37.4251,37.0917,37.4174,253918.0
2018-02-07 11:00:00,48.26,48.4,48.16,48.23,163305.0,37.4251,37.5337,37.3476,37.4019,163305.0
2018-02-07 11:30:00,48.22,48.37,48.12,48.37,160366.0,37.3941,37.5104,37.3166,37.5104,160366.0
2018-02-07 12:00:00,48.36,48.43,48.28,48.39,113694.0,37.5027,37.557,37.4407,37.526,113694.0
2018-02-07 12:30:00,48.4,48.41,48.24,48.3,111508.0,37.5337,37.5415,37.4096,37.4562,111508.0
2018-02-07 13:00:00,48.31,48.43,47.77,47.95,205855.0,37.4639,37.557,37.0452,37.1847,205855.0
2018-02-07 13:30:00,47.93,48.2,47.9,48.08,90552.0,37.1692,37.3786,37.146,37.2856,90552.0
2018-02-07 14:00:00,48.07,48.14,47.91,48.12,126160.0,37.2778,37.3321,37.1537,37.3166,126160.0
2018-02-07 14:30:00,48.12,48.13,47.84,48.08,136902.0,37.3166,37.3243,37.0994,37.2856,136902.0
2018-02-07 15:00:00,48.06,48.19,48.03,48.15,162196.0,37.27,37.3709,37.2468,37.3398,162196.0
2018-02-07 15:30:00,48.15,48.19,47.7,47.7,456290.0,37.3398,37.3709,36.9909,36.9909,456290.0
2018-02-08 09:30:00,47.48,47.77,47.11,47.67,210474.0,36.8203,37.0452,36.5333,36.9676,210474.0
2018-02-08 10:00:00,47.65,47.71,47.37,47.4,134831.0,36.9521,36.9986,36.735,36.7582,134831.0
2018-02-08 10:30:00,47.4,47.73,47.37,47.72,124704.0,36.7582,37.0141,36.735,37.0064,124704.0
2018-02-08 11:00:00,47.73,48.04,47.67,48.03,126873.0,37.0141,37.2545,36.9676,37.2468,126873.0
2018-02-08 11:30:00,48.02,48.14,47.75,47.77,111839.0,37.239,37.3321,37.0296,37.0452,111839.0
2018-02-08 12:00:00,47.77,47.86,47.52,47.54,209918.0,37.0452,37.1149,36.8513,36.8668,209918.0
2018-02-08 12:30:00,47.54,47.81,47.48,47.58,187346.0,36.8668,37.0762,36.8203,36.8978,187346.0
2018-02-08 13:00:00,47.58,47.69,47.41,47.41,178903.0,36.8978,36.9831,36.766,36.766,178903.0
2018-02-08 13:30:00,47.4,47.62,47.34,47.44,264802.0,36.7582,36.9288,36.7117,36.7892,264802.0
2018-02-08 14:00:00,47.45,47.49,47.31,47.39,218843.0,36.797,36.828,36.6884,36.7505,218843.0
2018-02-08 14:30:00,47.38,47.38,47.14,47.26,263524.0,36.7427,36.7427,36.5566,36.6497,263524.0
2018-02-08 15:00:00,47.26,47.43,47.07,47.23,392196.0,36.6497,36.7815,36.5023,36.6264,392196.0
2018-02-08 15:30:00,47.23,47.25,46.68,46.7,843285.0,36.6264,36.6419,36.1999,36.2154,843285.0
2018-02-09 09:30:00,46.68,47.19,46.68,46.77,578306.0,36.1999,36.5954,36.1999,36.2697,578306.0
2018-02-09 10:00:00,46.76,47.22,46.69,47.15,459371.0,36.2619,36.6186,36.2076,36.5643,459371.0
2018-02-09 10:30:00,47.16,47.31,46.96,47.06,362687.0,36.5721,36.6884,36.417,36.4946,362687.0
2018-02-09 11:00:00,47.06,47.21,46.87,47.12,180804.0,36.4946,36.6109,36.3472,36.5411,180804.0
2018-02-09 11:30:00,47.11,47.19,47.0,47.02,175413.0,36.5333,36.5954,36.448,36.4635,175413.0
2018-02-09 12:00:00,47.01,47.05,46.77,46.86,202617.0,36.4558,36.4868,36.2697,36.3395,202617.0
2018-02-09 12:30:00,46.85,46.96,46.75,46.88,176409.0,36.3317,36.417,36.2542,36.355,176409.0
2018-02-09 13:00:00,46.87,46.87,46.29,46.44,300527.0,36.3472,36.3472,35.8974,36.0138,300527.0
2018-02-09 13:30:00,46.43,46.6,46.2,46.35,222179.0,36.006,36.1378,35.8276,35.944,222179.0
2018-02-09 14:00:00,46.33,46.89,46.32,46.76,380954.0,35.9284,36.3627,35.9207,36.2619,380954.0
2018-02-09 14:30:00,46.76,46.84,46.53,46.57,218656.0,36.2619,36.3239,36.0835,36.1146,218656.0
2018-02-09 15:00:00,46.56,46.77,46.29,46.73,287295.0,36.1068,36.2697,35.8974,36.2386,287295.0
2018-02-09 15:30:00,46.73,47.61,46.72,47.24,711482.0,36.2386,36.9211,36.2309,36.6341,711482.0
2018-02-12 09:30:00,47.33,47.37,47.04,47.12,314356.0,36.7039,36.735,36.479,36.5411,314356.0
2018-02-12 10:00:00,47.13,47.22,46.79,46.97,270494.0,36.5488,36.6186,36.2852,36.4248,270494.0
2018-02-12 10:30:00,46.98,47.13,46.9,47.02,223368.0,36.4325,36.5488,36.3705,36.4635,223368.0
2018-02-12 11:00:00,47.01,47.21,46.99,47.12,171427.0,36.4558,36.6109,36.4403,36.5411,171427.0
2018-02-12 11:30:00,47.12,47.2,46.91,47.2,133396.0,36.5411,36.6031,36.3782,36.6031,133396.0
2018-02-12 12:00:00,47.19,47.45,47.17,47.42,120803.0,36.5954,36.797,36.5799,36.7737,120803.0
2018-02-12 12:30:00,47.41,47.45,47.26,47.4,113252.0,36.766,36.797,36.6497,36.7582,113252.0
2018-02-12 13:00:00,47.41,47.47,47.29,47.41,85803.0,36.766,36.8125,36.6729,36.766,85803.0
2018-02-12 13:30:00,47.41,47.5,47.26,47.45,103460.0,36.766,36.8358,36.6497,36.797,103460.0
2018-02-12 14:00:00,47.45,47.52,47.37,47.51,119453.0,36.797,36.8513,36.735,36.8435,119453.0
2018-02-12 14:30:00,47.51,47.61,47.4,47.5,139301.0,36.8435,36.9211,36.7582,36.8358,139301.0
2018-02-12 15:00:00,47.51,47.79,47.5,47.77,173241.0,36.8435,37.0607,36.8358,37.0452,173241.0
2018-02-12 15:30:00,47.78,47.85,47.41,47.62,859178.0,37.0529,37.1072,36.766,36.9288,859178.0
2018-02-13 09:30:00,47.46,47.64,47.18,47.28,212917.0,36.8048,36.9443,36.5876,36.6652,212917.0
2018-02-13 10:00:00,47.27,47.41,47.08,47.14,149768.0,36.6574,36.766,36.5101,36.5566,149768.0
2018-02-13 10:30:00,47.14,47.54,47.14,47.5,119762.0,36.5566,36.8668,36.5566,36.8358,119762.0
2018-02-13 11:00:00,47.5,47.52,47.36,47.37,103172.0,36.8358,36.8513,36.7272,36.735,103172.0
2018-02-13 11:30:00,47.37,47.42,47.31,47.36,87236.0,36.735,36.7737,36.6884,36.7272,87236.0
2018-02-13 12:00:00,47.36,47.51,47.29,47.49,63070.0,36.7272,36.8435,36.6729,36.828,63070.0
2018-02-13 12:30:00,47.49,47.62,47.48,47.52,63471.0,36.828,36.9288,36.8203,36.8513,63471.0
2018-02-13 13:00:00,47.52,47.83,47.5,47.79,89904.0,36.8513,37.0917,36.8358,37.0607,89904.0
2018-02-13 13:30:00,47.78,47.78,47.66,47.71,66798.0,37.0529,37.0529,36.9598,36.9986,66798.0
2018-02-13 14:00:00,47.71,47.82,47.69,47.75,73342.0,36.9986,37.0839,36.9831,37.0296,73342.0
2018-02-13 14:30:00,47.75,47.93,47.7,47.9,101692.0,37.0296,37.1692,36.9909,37.146,101692.0
2018-02-13 15:00:00,47.9,48.15,47.85,48.12,139155.0,37.146,37.3398,37.1072,37.3166,139155.0
2018-02-13 15:30:00,48.12,48.14,47.92,48.04,471687.0,37.3166,37.3321,37.1615,37.2545,471687.0
2018-02-14 09:30:00,47.63,47.91,47.37,47.64,213707.0,36.9366,37.1537,36.735,36.9443,213707.0
2018-02-14 10:00:00,47.64,47.87,47.57,47.8,116412.0,36.9443,37.1227,36.8901,37.0684,116412.0
2018-02-14 10:30:00,47.81,47.93,47.65,47.8,111352.0,37.0762,37.1692,36.9521,37.0684,111352.0
2018-02-14 11:00:00,47.8,47.83,47.63,47.76,123342.0,37.0684,37.0917,36.9366,37.0374,123342.0
2018-02-14 11:30:00,47.77,47.79,47.6,47.68,80325.0,37.0452,37.0607,36.9133,36.9754,80325.0
2018-02-14 12:00:00,47.68,47.9,47.67,47.88,65480.0,36.9754,37.146,36.9676,37.1305,65480.0
2018-02-14 12:30:00,47.87,47.89,47.75,47.89,62713.0,37.1227,37.1382,37.0296,37.1382,62713.0
2018-02-14 13:00:00,47.88,48.11,47.88,48.01,73605.0,37.1305,37.3088,37.1305,37.2313,73605.0
2018-02-14 13:30:00,48.01,48.08,47.89,47.91,57455.0,37.2313,37.2856,37.1382,37.1537,57455.0
2018-02-14 14:00:00,47.91,47.91,47.64,47.66,252587.0,37.1537,37.1537,36.9443,36.9598,252587.0
2018-02-14 14:30:00,47.65,47.82,47.65,47.81,119705.0,36.9521,37.0839,36.9521,37.0762,119705.0
2018-02-14 15:00:00,47.8,47.87,47.65,47.68,107124.0,37.0684,37.1227,36.9521,36.9754,107124.0
2018-02-14 15:30:00,47.67,47.75,47.56,47.63,466250.0,36.9676,37.0296,36.8823,36.9366,466250.0
2018-02-15 09:30:00,47.69,47.95,47.61,47.73,177185.0,36.9831,37.1847,36.9211,37.0141,177185.0
2018-02-15 10:00:00,47.72,47.92,47.62,47.82,101857.0,37.0064,37.1615,36.9288,37.0839,101857.0
2018-02-15 10:30:00,47.81,48.13,47.81,47.86,166374.0,37.0762,37.3243,37.0762,37.1149,166374.0
2018-02-15 11:00:00,47.86,47.96,47.76,47.9,159271.0,37.1149,37.1925,37.0374,37.146,159271.0
2018-02-15 11:30:00,47.91,48.13,47.89,48.09,125915.0,37.1537,37.3243,37.1382,37.2933,125915.0
2018-02-15 12:00:00,48.08,48.08,47.9,48.0,200366.0,37.2856,37.2856,37.146,37.2235,200366.0
2018-02-15 12:30:00,48.0,48.21,47.99,48.14,95810.0,37.2235,37.3864,37.2158,37.3321,95810.0
2018-02-15 13:00:00,48.14,48.38,48.13,48.25,107710.0,37.3321,37.5182,37.3243,37.4174,107710.0
2018-02-15 13:30:00,48.23,48.34,48.14,48.32,76667.0,37.4019,37.4872,37.3321,37.4717,76667.0
2018-02-15 14:00:00,48.31,48.42,48.3,48.42,104361.0,37.4639,37.5492,37.4562,37.5492,104361.0
2018-02-15 14:30:00,48.41,48.49,48.35,48.44,114150.0,37.5415,37.6035,37.4949,37.5647,114150.0
2018-02-15 15:00:00,48.44,48.54,48.35,48.43,181887.0,37.5647,37.6423,37.4949,37.557,181887.0
2018-02-15 15:30:00,48.43,48.61,48.25,48.61,421188.0,37.557,37.6966,37.4174,37.6966,421188.0
2018-02-16 09:30:00,48.72,48.98,48.53,48.88,284178.0,37.7819,37.9835,37.6345,37.9059,284178.0
2018-02-16 10:00:00,48.84,49.05,48.75,48.98,102554.0,37.8749,38.0378,37.8051,37.9835,102554.0
2018-02-16 10:30:00,48.98,49.15,48.96,49.08,81671.0,37.9835,38.1153,37.968,38.061,81671.0
2018-02-16 11:00:00,49.07,49.17,49.04,49.12,70872.0,38.0533,38.1308,38.03,38.0921,70872.0
2018-02-16 11:30:00,49.12,49.39,49.12,49.38,93843.0,38.0921,38.3014,38.0921,38.2937,93843.0
2018-02-16 12:00:00,49.38,49.47,49.29,49.44,88633.0,38.2937,38.3635,38.2239,38.3402,88633.0
2018-02-16 12:30:00,49.45,49.57,49.34,49.48,119955.0,38.348,38.441,38.2627,38.3712,119955.0
2018-02-16 13:00:00,49.48,49.56,49.41,49.48,95422.0,38.3712,38.4333,38.317,38.3712,95422.0
2018-02-16 13:30:00,49.48,49.67,49.39,49.57,78894.0,38.3712,38.5186,38.3014,38.441,78894.0
2018-02-16 14:00:00,49.57,49.61,49.33,49.46,122616.0,38.441,38.4721,38.2549,38.3557,122616.0
2018-02-16 14:30:00,49.46,49.5,49.39,49.47,122808.0,38.3557,38.3868,38.3014,38.3635,122808.0
2018-02-16 15:00:00,49.48,49.58,49.45,49.47,134116.0,38.3712,38.4488,38.348,38.3635,134116.0
2018-02-16 15:30:00,49.48,49.6,49.35,49.43,406277.0,38.3712,38.4643,38.2704,38.3325,406277.0
2018-02-20 09:30:00,49.19,49.5,49.06,49.19,151322.0,38.1463,38.3868,38.0455,38.1463,151322.0
2018-02-20 10:00:00,49.19,49.22,48.96,49.02,245861.0,38.1463,38.1696,37.968,38.0145,245861.0
2018-02-20 10:30:00,49.01,49.13,48.88,48.96,195299.0,38.0068,38.0998,37.9059,37.968,195299.0
2018-02-20 11:00:00,48.95,49.03,48.86,48.97,146060.0,37.9602,38.0223,37.8904,37.9757,146060.0
2018-02-20 11:30:00,48.97,49.16,48.95,49.15,168432.0,37.9757,38.1231,37.9602,38.1153,168432.0
2018-02-20 12:00:00,49.16,49.24,49.1,49.21,218820.0,38.1231,38.1851,38.0766,38.1619,218820.0
2018-02-20 12:30:00,49.22,49.31,49.2,49.27,64359.0,38.1696,38.2394,38.1541,38.2084,64359.0
2018-02-20 13:00:00,49.26,49.29,49.2,49.26,81098.0,38.2006,38.2239,38.1541,38.2006,81098.0
2018-02-20 13:30:00,49.25,49.32,49.18,49.28,87399.0,38.1929,38.2472,38.1386,38.2161,87399.0
2018-02-20 14:00:00,49.26,49.31,49.21,49.29,104291.0,38.2006,38.2394,38.1619,38.2239,104291.0
2018-02-20 14:30:00,49.3,49.34,49.26,49.3,113871.0,38.2317,38.2627,38.2006,38.2317,113871.0
2018-02-20 15:00:00,49.3,49.34,49.08,49.2,150830.0,38.2317,38.2627,38.061,38.1541,150830.0
2018-02-20 15:30:00,49.2,49.35,49.15,49.28,631515.0,38.1541,38.2704,38.1153,38.2161,631515.0
2018-02-21 09:30:00,49.31,49.52,49.14,49.43,123227.0,38.2394,38.4023,38.1076,38.3325,123227.0
2018-02-21 10:00:00,49.44,49.45,49.17,49.35,116439.0,38.3402,38.348,38.1308,38.2704,116439.0
2018-02-21 10:30:00,49.34,49.41,49.29,49.34,94918.0,38.2627,38.317,38.2239,38.2627,94918.0
2018-02-21 11:00:00,49.35,49.44,49.32,49.35,70332.0,38.2704,38.3402,38.2472,38.2704,70332.0
2018-02-21 11:30:00,49.34,49.43,49.22,49.26,69865.0,38.2627,38.3325,38.1696,38.2006,69865.0
2018-02-21 12:00:00,49.26,49.28,49.17,49.25,63900.0,38.2006,38.2161,38.1308,38.1929,63900.0
2018-02-21 12:30:00,49.25,49.38,49.24,49.36,47922.0,38.1929,38.2937,38.1851,38.2782,47922.0
2018-02-21 13:00:00,49.36,49.43,49.32,49.34,43051.0,38.2782,38.3325,38.2472,38.2627,43051.0
2018-02-21 13:30:00,49.33,49.33,49.21,49.28,47377.0,38.2549,38.2549,38.1619,38.2161,47377.0
2018-02-21 14:00:00,49.28,49.61,49.27,49.36,86100.0,38.2161,38.4721,38.2084,38.2782,86100.0
2018-02-21 14:30:00,49.35,49.37,49.1,49.15,78474.0,38.2704,38.2859,38.0766,38.1153,78474.0
2018-02-21 15:00:00,49.15,49.15,48.85,49.0,163538.0,38.1153,38.1153,37.8827,37.999,163538.0
2018-02-21 15:30:00,48.99,49.12,48.49,48.51,462086.0,37.9913,38.0921,37.6035,37.619,462086.0
2018-02-22 09:30:00,48.68,48.96,48.42,48.96,117088.0,37.7508,37.968,37.5492,37.968,117088.0
2018-02-22 10:00:00,48.95,49.06,48.88,48.98,86515.0,37.9602,38.0455,37.9059,37.9835,86515.0
2018-02-22 10:30:00,48.98,49.2,48.94,49.15,118424.0,37.9835,38.1541,37.9525,38.1153,118424.0
2018-02-22 11:00:00,49.14,49.24,48.95,49.1,101171.0,38.1076,38.1851,37.9602,38.0766,101171.0
2018-02-22 11:30:00,49.11,49.16,48.95,49.13,76634.0,38.0843,38.1231,37.9602,38.0998,76634.0
2018-02-22 12:00:00,49.13,49.24,49.1,49.15,79189.0,38.0998,38.1851,38.0766,38.1153,79189.0
2018-02-22 12:30:00,49.15,49.31,49.14,49.25,77737.0,38.1153,38.2394,38.1076,38.1929,77737.0
2018-02-22 13:00:00,49.25,49.32,49.18,49.3,105532.0,38.1929,38.2472,38.1386,38.2317,105532.0
2018-02-22 13:30:00,49.3,49.39,49.17,49.37,137243.0,38.2317,38.3014,38.1308,38.2859,137243.0
2018-02-22 14:00:00,49.37,49.44,49.22,49.43,152255.0,38.2859,38.3402,38.1696,38.3325,152255.0
2018-02-22 14:30:00,49.43,49.46,49.18,49.19,235792.0,38.3325,38.3557,38.1386,38.1463,235792.0
2018-02-22 15:00:00,49.18,49.36,49.18,49.26,224675.0,38.1386,38.2782,38.1386,38.2006,224675.0
2018-02-22 15:30:00,49.27,49.38,49.07,49.19,597633.0,38.2084,38.2937,38.0533,38.1463,597633.0
2018-02-23 09:30:00,49.01,49.24,48.55,48.97,203078.0,38.0068,38.1851,37.65,37.9757,203078.0
2018-02-23 10:00:00,49.0,49.57,48.97,49.45,153696.0,37.999,38.441,37.9757,38.348,153696.0
2018-02-23 10:30:00,49.46,49.84,49.44,49.75,108975.0,38.3557,38.6504,38.3402,38.5806,108975.0
2018-02-23 11:00:00,49.74,50.29,49.74,50.23,191314.0,38.5729,38.9994,38.5729,38.9529,191314.0
2018-02-23 11:30:00,50.22,50.56,50.13,50.51,151680.0,38.9451,39.2088,38.8753,39.17,151680.0
2018-02-23 12:00:00,50.49,50.49,50.23,50.27,93926.0,39.1545,39.1545,38.9529,38.9839,93926.0
2018-02-23 12:30:00,50.29,50.34,50.2,50.33,82772.0,38.9994,39.0382,38.9296,39.0304,82772.0
2018-02-23 13:00:00,50.31,50.33,50.24,50.24,116034.0,39.0149,39.0304,38.9606,38.9606,116034.0
2018-02-23 13:30:00,50.25,50.32,50.21,50.26,91514.0,38.9684,39.0227,38.9373,38.9761,91514.0
2018-02-23 14:00:00,50.25,50.25,50.1,50.16,109424.0,38.9684,38.9684,38.852,38.8986,109424.0
2018-02-23 14:30:00,50.15,50.28,50.13,50.27,99326.0,38.8908,38.9916,38.8753,38.9839,99326.0
2018-02-23 15:00:00,50.27,50.42,50.22,50.4,113932.0,38.9839,39.1002,38.9451,39.0847,113932.0
2018-02-23 15:30:00,50.4,50.55,50.35,50.53,411465.0,39.0847,39.201,39.0459,39.1855,411465.0
2018-02-26 09:30:00,50.59,50.85,50.33,50.4,236429.0,39.232,39.4337,39.0304,39.0847,236429.0
2018-02-26 10:00:00,50.4,50.68,50.38,50.5,149479.0,39.0847,39.3018,39.0692,39.1622,149479.0
2018-02-26 10:30:00,50.5,50.66,50.49,50.61,125757.0,39.1622,39.2863,39.1545,39.2475,125757.0
2018-02-26 11:00:00,50.6,50.76,50.58,50.7,171298.0,39.2398,39.3639,39.2243,39.3173,171298.0
2018-02-26 11:30:00,50.7,50.76,50.64,50.68,107261.0,39.3173,39.3639,39.2708,39.3018,107261.0
2018-02-26 12:00:00,50.65,50.73,50.59,50.69,78632.0,39.2786,39.3406,39.232,39.3096,78632.0
2018-02-26 12:30:00,50.69,50.7,50.48,50.5,69415.0,39.3096,39.3173,39.1467,39.1622,69415.0
2018-02-26 13:00:00,50.49,50.57,50.45,50.51,70163.0,39.1545,39.2165,39.1235,39.17,70163.0
2018-02-26 13:30:00,50.52,50.54,50.38,50.49,69418.0,39.1778,39.1933,39.0692,39.1545,69418.0
2018-02-26 14:00:00,50.5,50.71,50.45,50.48,79126.0,39.1622,39.3251,39.1235,39.1467,79126.0
2018-02-26 14:30:00,50.49,50.51,50.42,50.45,130612.0,39.1545,39.17,39.1002,39.1235,130612.0
2018-02-26 15:00:00,50.45,50.55,50.4,50.4,190015.0,39.1235,39.201,39.0847,39.0847,190015.0
2018-02-26 15:30:00,50.4,50.42,50.14,50.28,565693.0,39.0847,39.1002,38.8831,38.9916,565693.0
2018-02-27 09:30:00,50.28,50.41,49.98,49.98,250137.0,38.9916,39.0924,38.759,38.759,250137.0
2018-02-27 10:00:00,49.99,50.01,49.55,49.91,233553.0,38.7667,38.7823,38.4255,38.7047,233553.0
2018-02-27 10:30:00,49.94,50.01,49.34,49.52,235444.0,38.728,38.7823,38.2627,38.4023,235444.0
2018-02-27 11:00:00,49.52,49.57,49.21,49.35,175081.0,38.4023,38.441,38.1619,38.2704,175081.0
2018-02-27 11:30:00,49.36,49.43,49.24,49.26,279226.0,38.2782,38.3325,38.1851,38.2006,279226.0
2018-02-27 12:00:00,49.25,49.26,49.02,49.19,120774.0,38.1929,38.2006,38.0145,38.1463,120774.0
2018-02-27 12:30:00,49.19,49.31,49.03,49.22,135557.0,38.1463,38.2394,38.0223,38.1696,135557.0
2018-02-27 13:00:00,49.21,49.24,49.12,49.15,324526.0,38.1619,38.1851,38.0921,38.1153,324526.0
2018-02-27 13:30:00,49.16,49.23,48.9,49.01,145197.0,38.1231,38.1774,37.9215,38.0068,145197.0
2018-02-27 14:00:00,49.01,49.1,48.88,49.07,126702.0,38.0068,38.0766,37.9059,38.0533,126702.0
2018-02-27 14:30:00,49.06,49.11,48.96,49.01,162625.0,38.0455,38.0843,37.968,38.0068,162625.0
2018-02-27 15:00:00,49.01,49.03,48.89,48.97,167034.0,38.0068,38.0223,37.9137,37.9757,167034.0
2018-02-27 15:30:00,48.97,49.01,48.78,48.78,520412.0,37.9757,38.0068,37.8284,37.8284,520412.0
2018-02-28 09:30:00,48.97,49.28,48.74,49.21,312203.0,37.9757,38.2161,37.7974,38.1619,312203.0
2018-02-28 10:00:00,49.21,49.23,48.92,48.97,128371.0,38.1619,38.1774,37.937,37.9757,128371.0
2018-02-28 10:30:00,48.96,49.08,48.74,48.79,118367.0,37.968,38.061,37.7974,37.8362,118367.0
2018-02-28 11:00:00,48.8,48.92,48.67,48.9,133918.0,37.8439,37.937,37.7431,37.9215,133918.0
2018-02-28 11:30:00,48.9,48.94,48.7,48.9,88060.0,37.9215,37.9525,37.7664,37.9215,88060.0
2018-02-28 12:00:00,48.9,48.95,48.75,48.78,88247.0,37.9215,37.9602,37.8051,37.8284,88247.0
2018-02-28 12:30:00,48.77,48.92,48.76,48.86,86278.0,37.8206,37.937,37.8129,37.8904,86278.0
2018-02-28 13:00:00,48.86,48.9,48.79,48.84,76844.0,37.8904,37.9215,37.8362,37.8749,76844.0
2018-02-28 13:30:00,48.84,48.88,48.79,48.88,90909.0,37.8749,37.9059,37.8362,37.9059,90909.0
2018-02-28 14:00:00,48.88,49.07,48.86,49.01,101851.0,37.9059,38.0533,37.8904,38.0068,101851.0
2018-02-28 14:30:00,49.01,49.01,48.83,48.83,133728.0,38.0068,38.0068,37.8672,37.8672,133728.0
2018-02-28 15:00:00,48.84,48.92,48.68,48.73,173497.0,37.8749,37.937,37.7508,37.7896,173497.0
2018-02-28 15:30:00,48.73,48.75,48.42,48.42,513017.0,37.7896,37.8051,37.5492,37.5492,513017.0
2018-03-01 09:30:00,48.47,49.02,48.3,48.92,223466.0,37.588,38.0145,37.4562,37.937,223466.0
2018-03-01 10:00:00,48.89,48.94,48.54,48.73,212527.0,37.9137,37.9525,37.6423,37.7896,212527.0
2018-03-01 10:30:00,48.74,48.9,48.6,48.61,168616.0,37.7974,37.9215,37.6888,37.6966,168616.0
2018-03-01 11:00:00,48.6,48.65,48.38,48.45,186335.0,37.6888,37.7276,37.5182,37.5725,186335.0
2018-03-01 11:30:00,48.46,48.46,48.27,48.3,198252.0,37.5802,37.5802,37.4329,37.4562,198252.0
2018-03-01 12:00:00,48.32,48.34,48.13,48.16,195829.0,37.4717,37.4872,37.3243,37.3476,195829.0
2018-03-01 12:30:00,48.16,48.26,48.09,48.19,154029.0,37.3476,37.4251,37.2933,37.3709,154029.0
2018-03-01 13:00:00,48.18,48.19,47.92,48.13,160223.0,37.3631,37.3709,37.1615,37.3243,160223.0
2018-03-01 13:30:00,48.12,48.21,48.04,48.1,132613.0,37.3166,37.3864,37.2545,37.3011,132613.0
2018-03-01 14:00:00,48.12,48.14,47.98,48.14,167864.0,37.3166,37.3321,37.208,37.3321,167864.0
2018-03-01 14:30:00,48.14,48.2,48.05,48.1,198625.0,37.3321,37.3786,37.2623,37.3011,198625.0
2018-03-01 15:00:00,48.09,48.39,48.08,48.34,246458.0,37.2933,37.526,37.2856,37.4872,246458.0
2018-03-01 15:30:00,48.34,48.45,48.14,48.29,672992.0,37.4872,37.5725,37.3321,37.4484,672992.0
2018-03-02 09:30:00,48.27,48.58,48.07,48.12,262749.0,37.4329,37.6733,37.2778,37.3166,262749.0
2018-03-02 10:00:00,48.13,48.23,47.85,47.91,120182.0,37.3243,37.4019,37.1072,37.1537,120182.0
2018-03-02 10:30:00,47.92,48.08,47.63,47.63,151863.0,37.1615,37.2856,36.9366,36.9366,151863.0
2018-03-02 11:00:00,47.62,47.68,47.42,47.44,232800.0,36.9288,36.9754,36.7737,36.7892,232800.0
2018-03-02 11:30:00,47.44,47.5,47.34,47.49,162695.0,36.7892,36.8358,36.7117,36.828,162695.0
2018-03-02 12:00:00,47.5,47.55,47.43,47.52,102474.0,36.8358,36.8745,36.7815,36.8513,102474.0
2018-03-02 12:30:00,47.53,47.62,47.43,47.57,133627.0,36.859,36.9288,36.7815,36.8901,133627.0
2018-03-02 13:00:00,47.56,47.57,47.5,47.51,111713.0,36.8823,36.8901,36.8358,36.8435,111713.0
2018-03-02 13:30:00,47.51,47.56,47.39,47.42,86925.0,36.8435,36.8823,36.7505,36.7737,86925.0
2018-03-02 14:00:00,47.41,47.44,47.08,47.21,213439.0,36.766,36.7892,36.5101,36.6109,213439.0
2018-03-02 14:30:00,47.21,47.5,47.2,47.41,132452.0,36.6109,36.8358,36.6031,36.766,132452.0
2018-03-02 15:00:00,47.4,47.43,47.27,47.4,159112.0,36.7582,36.7815,36.6574,36.7582,159112.0
2018-03-02 15:30:00,47.39,47.79,47.37,47.7,772904.0,36.7505,37.0607,36.735,36.9909,772904.0
2018-03-05 09:30:00,47.64,47.74,47.32,47.32,353956.0,36.9443,37.0219,36.6962,36.6962,353956.0
2018-03-05 10:00:00,47.33,47.48,47.25,47.45,269026.0,36.7039,36.8203,36.6419,36.797,269026.0
2018-03-05 10:30:00,47.45,47.71,47.41,47.66,292514.0,36.797,36.9986,36.766,36.9598,292514.0
2018-03-05 11:00:00,47.66,47.83,47.63,47.76,163995.0,36.9598,37.0917,36.9366,37.0374,163995.0
2018-03-05 11:30:00,47.76,47.85,47.7,47.73,170570.0,37.0374,37.1072,36.9909,37.0141,170570.0
2018-03-05 12:00:00,47.72,47.89,47.71,47.87,183364.0,37.0064,37.1382,36.9986,37.1227,183364.0
2018-03-05 12:30:00,47.87,47.9,47.8,47.83,180751.0,37.1227,37.146,37.0684,37.0917,180751.0
2018-03-05 13:00:00,47.82,47.91,47.81,47.89,200300.0,37.0839,37.1537,37.0762,37.1382,200300.0
2018-03-05 13:30:00,47.89,47.99,47.8,47.94,255239.0,37.1382,37.2158,37.0684,37.177,255239.0
2018-03-05 14:00:00,47.94,47.97,47.8,47.82,274002.0,37.177,37.2003,37.0684,37.0839,274002.0
2018-03-05 14:30:00,47.82,48.16,47.8,48.15,135178.0,37.0839,37.3476,37.0684,37.3398,135178.0
2018-03-05 15:00:00,48.15,48.27,47.98,48.01,241086.0,37.3398,37.4329,37.208,37.2313,241086.0
2018-03-05 15:30:00,48.01,48.16,48.0,48.07,706877.0,37.2313,37.3476,37.2235,37.2778,706877.0
2018-03-06 09:30:00,48.02,48.06,47.25,47.32,265854.0,37.239,37.27,36.6419,36.6962,265854.0
2018-03-06 10:00:00,47.33,47.35,47.08,47.23,194807.0,36.7039,36.7194,36.5101,36.6264,194807.0
2018-03-06 10:30:00,47.23,47.42,47.19,47.3,261324.0,36.6264,36.7737,36.5954,36.6807,261324.0
2018-03-06 11:00:00,47.31,47.44,47.28,47.34,144126.0,36.6884,36.7892,36.6652,36.7117,144126.0
2018-03-06 11:30:00,47.35,47.47,47.26,47.43,114851.0,36.7194,36.8125,36.6497,36.7815,114851.0
2018-03-06 12:00:00,47.43,47.51,47.25,47.25,101468.0,36.7815,36.8435,36.6419,36.6419,101468.0
2018-03-06 12:30:00,47.25,47.37,47.2,47.36,128976.0,36.6419,36.735,36.6031,36.7272,128976.0
2018-03-06 13:00:00,47.36,47.39,47.28,47.37,89775.0,36.7272,36.7505,36.6652,36.735,89775.0
2018-03-06 13:30:00,47.37,47.4,47.29,47.34,118184.0,36.735,36.7582,36.6729,36.7117,118184.0
2018-03-06 14:00:00,47.33,47.34,47.2,47.24,183649.0,36.7039,36.7117,36.6031,36.6341,183649.0
2018-03-06 14:30:00,47.25,47.31,47.2,47.26,190634.0,36.6419,36.6884,36.6031,36.6497,190634.0
2018-03-06 15:00:00,47.25,47.31,47.21,47.25,164047.0,36.6419,36.6884,36.6109,36.6419,164047.0
2018-03-06 15:30:00,47.25,47.26,47.09,47.19,705854.0,36.6419,36.6497,36.5178,36.5954,705854.0
2018-03-07 09:30:00,46.7,46.84,46.36,46.36,235855.0,36.5668,36.6764,36.3005,36.3005,235855.0
2018-03-07 10:00:00,46.36,46.47,46.25,46.44,205547.0,36.3005,36.3867,36.2144,36.3632,205547.0
2018-03-07 10:30:00,46.43,46.51,46.36,46.47,139043.0,36.3553,36.418,36.3005,36.3867,139043.0
2018-03-07 11:00:00,46.46,46.71,46.46,46.58,292977.0,36.3788,36.5746,36.3788,36.4728,292977.0
2018-03-07 11:30:00,46.58,46.61,46.53,46.61,165245.0,36.4728,36.4963,36.4336,36.4963,165245.0
2018-03-07 12:00:00,46.61,46.61,46.4,46.45,121133.0,36.4963,36.4963,36.3319,36.371,121133.0
2018-03-07 12:30:00,46.46,46.52,46.41,46.41,61192.0,36.3788,36.4258,36.3397,36.3397,61192.0
2018-03-07 13:00:00,46.41,46.44,46.27,46.39,100688.0,36.3397,36.3632,36.2301,36.324,100688.0
2018-03-07 13:30:00,46.4,46.42,46.21,46.24,74693.0,36.3319,36.3475,36.1831,36.2066,74693.0
2018-03-07 14:00:00,46.24,46.32,46.19,46.28,82294.0,36.2066,36.2692,36.1674,36.2379,82294.0
2018-03-07 14:30:00,46.29,46.39,46.28,46.33,104523.0,36.2457,36.324,36.2379,36.277,104523.0
2018-03-07 15:00:00,46.33,46.39,46.27,46.37,171126.0,36.277,36.324,36.2301,36.3084,171126.0
2018-03-07 15:30:00,46.38,46.47,46.3,46.37,462825.0,36.3162,36.3867,36.2536,36.3084,462825.0
2018-03-08 09:30:00,46.59,46.68,46.36,46.4,96523.0,36.4806,36.5511,36.3005,36.3319,96523.0
2018-03-08 10:00:00,46.44,46.57,46.38,46.53,74835.0,36.3632,36.465,36.3162,36.4336,74835.0
2018-03-08 10:30:00,46.52,46.6,46.47,46.56,99842.0,36.4258,36.4885,36.3867,36.4571,99842.0
2018-03-08 11:00:00,46.56,46.57,46.41,46.51,93713.0,36.4571,36.465,36.3397,36.418,93713.0
2018-03-08 11:30:00,46.5,46.76,46.46,46.76,149058.0,36.4102,36.6137,36.3788,36.6137,149058.0
2018-03-08 12:00:00,46.75,46.8,46.67,46.75,113189.0,36.6059,36.6451,36.5433,36.6059,113189.0
2018-03-08 12:30:00,46.75,46.76,46.7,46.76,101850.0,36.6059,36.6137,36.5668,36.6137,101850.0
2018-03-08 13:00:00,46.76,46.88,46.76,46.87,85679.0,36.6137,36.7077,36.6137,36.6999,85679.0
2018-03-08 13:30:00,46.88,46.9,46.77,46.82,117509.0,36.7077,36.7234,36.6216,36.6607,117509.0
2018-03-08 14:00:00,46.84,46.85,46.73,46.83,112872.0,36.6764,36.6842,36.5902,36.6685,112872.0
2018-03-08 14:30:00,46.84,46.96,46.79,46.92,129752.0,36.6764,36.7703,36.6372,36.739,129752.0
2018-03-08 15:00:00,46.91,47.02,46.83,46.92,239182.0,36.7312,36.8173,36.6685,36.739,239182.0
2018-03-08 15:30:00,46.91,46.92,46.71,46.83,782727.0,36.7312,36.739,36.5746,36.6685,782727.0
2018-03-09 09:30:00,46.91,46.92,46.25,46.5,236717.0,36.7312,36.739,36.2144,36.4102,236717.0
2018-03-09 10:00:00,46.49,46.62,46.37,46.57,94303.0,36.4023,36.5041,36.3084,36.465,94303.0
2018-03-09 10:30:00,46.57,46.64,46.51,46.58,125954.0,36.465,36.5198,36.418,36.4728,125954.0
2018-03-09 11:00:00,46.58,46.69,46.48,46.66,113977.0,36.4728,36.5589,36.3945,36.5354,113977.0
2018-03-09 11:30:00,46.66,46.87,46.64,46.77,94015.0,36.5354,36.6999,36.5198,36.6216,94015.0
2018-03-09 12:00:00,46.77,46.86,46.69,46.86,110004.0,36.6216,36.692,36.5589,36.692,110004.0
2018-03-09 12:30:00,46.87,46.92,46.83,46.86,69318.0,36.6999,36.739,36.6685,36.692,69318.0
2018-03-09 13:00:00,46.86,46.96,46.85,46.96,63200.0,36.692,36.7703,36.6842,36.7703,63200.0
2018-03-09 13:30:00,46.97,47.08,46.94,47.08,88611.0,36.7782,36.8643,36.7547,36.8643,88611.0
2018-03-09 14:00:00,47.09,47.11,46.86,46.89,102329.0,36.8721,36.8878,36.692,36.7155,102329.0
2018-03-09 14:30:00,46.9,46.96,46.84,46.88,66576.0,36.7234,36.7703,36.6764,36.7077,66576.0
2018-03-09 15:00:00,46.89,46.9,46.77,46.84,176829.0,36.7155,36.7234,36.6216,36.6764,176829.0
2018-03-09 15:30:00,46.85,47.05,46.79,47.04,418321.0,36.6842,36.8408,36.6372,36.833,418321.0
2018-03-12 09:30:00,47.11,47.4,47.05,47.31,145402.0,36.8878,37.1149,36.8408,37.0444,145402.0
2018-03-12 10:00:00,47.32,47.37,47.19,47.25,179817.0,37.0522,37.0914,36.9504,36.9974,179817.0
2018-03-12 10:30:00,47.25,47.46,47.16,47.44,202841.0,36.9974,37.1618,36.9269,37.1462,202841.0
2018-03-12 11:00:00,47.44,47.67,47.43,47.65,190472.0,37.1462,37.3263,37.1384,37.3106,190472.0
2018-03-12 11:30:00,47.66,47.69,47.49,47.55,232094.0,37.3185,37.3419,37.1853,37.2323,232094.0
2018-03-12 12:00:00,47.55,47.59,47.42,47.52,94384.0,37.2323,37.2636,37.1305,37.2088,94384.0
2018-03-12 12:30:00,47.51,47.51,47.35,47.37,57754.0,37.201,37.201,37.0757,37.0914,57754.0
2018-03-12 13:00:00,47.36,47.43,47.19,47.24,71287.0,37.0835,37.1384,36.9504,36.9896,71287.0
2018-03-12 13:30:00,47.25,47.37,47.07,47.35,145163.0,36.9974,37.0914,36.8565,37.0757,145163.0
2018-03-12 14:00:00,47.34,47.5,47.32,47.42,125277.0,37.0679,37.1932,37.0522,37.1305,125277.0
2018-03-12 14:30:00,47.4,47.48,47.4,47.46,163054.0,37.1149,37.1775,37.1149,37.1618,163054.0
2018-03-12 15:00:00,47.45,47.54,47.43,47.52,169675.0,37.154,37.2245,37.1384,37.2088,169675.0
2018-03-12 15:30:00,47.52,47.62,47.51,47.59,527181.0,37.2088,37.2871,37.201,37.2636,527181.0
2018-03-13 09:30:00,47.66,48.08,47.55,48.06,183119.0,37.3185,37.6473,37.2323,37.6317,183119.0
2018-03-13 10:00:00,48.05,48.06,47.68,47.68,190283.0,37.6238,37.6317,37.3341,37.3341,190283.0
2018-03-13 10:30:00,47.69,47.74,47.55,47.7,108684.0,37.3419,37.3811,37.2323,37.3498,108684.0
2018-03-13 11:00:00,47.72,47.81,47.57,47.61,116262.0,37.3654,37.4359,37.248,37.2793,116262.0
2018-03-13 11:30:00,47.62,47.67,47.48,47.49,119753.0,37.2871,37.3263,37.1775,37.1853,119753.0
2018-03-13 12:00:00,47.49,47.57,47.31,47.4,115238.0,37.1853,37.248,37.0444,37.1149,115238.0
2018-03-13 12:30:00,47.4,47.43,47.2,47.21,84254.0,37.1149,37.1384,36.9583,36.9661,84254.0
2018-03-13 13:00:00,47.21,47.36,47.2,47.35,77586.0,36.9661,37.0835,36.9583,37.0757,77586.0
2018-03-13 13:30:00,47.35,47.43,47.25,47.26,90335.0,37.0757,37.1384,36.9974,37.0052,90335.0
2018-03-13 14:00:00,47.25,47.34,47.21,47.23,85876.0,36.9974,37.0679,36.9661,36.9818,85876.0
2018-03-13 14:30:00,47.23,47.35,47.21,47.32,108421.0,36.9818,37.0757,36.9661,37.0522,108421.0
2018-03-13 15:00:00,47.31,47.42,47.27,47.27,175475.0,37.0444,37.1305,37.0131,37.0131,175475.0
2018-03-13 15:30:00,47.27,47.45,47.21,47.39,395127.0,37.0131,37.154,36.9661,37.107,395127.0
2018-03-14 09:30:00,47.52,48.35,47.49,48.3,326311.0,37.2088,37.8587,37.1853,37.8196,326311.0
2018-03-14 10:00:00,48.29,48.32,48.06,48.1,195855.0,37.8117,37.8352,37.6317,37.663,195855.0
2018-03-14 10:30:00,48.1,48.28,48.01,48.27,219463.0,37.663,37.8039,37.5925,37.7961,219463.0
2018-03-14 11:00:00,48.28,48.53,48.22,48.49,171964.0,37.8039,37.9997,37.7569,37.9684,171964.0
2018-03-14 11:30:00,48.49,48.53,48.1,48.14,148935.0,37.9684,37.9997,37.663,37.6943,148935.0
2018-03-14 12:00:00,48.14,48.27,48.1,48.19,134416.0,37.6943,37.7961,37.663,37.7334,134416.0
2018-03-14 12:30:00,48.19,48.22,47.97,48.1,104697.0,37.7334,37.7569,37.5612,37.663,104697.0
2018-03-14 13:00:00,48.09,48.1,47.91,47.94,79059.0,37.6551,37.663,37.5142,37.5377,79059.0
2018-03-14 13:30:00,47.95,48.13,47.95,48.12,81202.0,37.5455,37.6865,37.5455,37.6786,81202.0
2018-03-14 14:00:00,48.13,48.24,48.03,48.22,147605.0,37.6865,37.7726,37.6082,37.7569,147605.0
2018-03-14 14:30:00,48.22,48.43,48.19,48.38,142913.0,37.7569,37.9214,37.7334,37.8822,142913.0
2018-03-14 15:00:00,48.39,48.42,48.3,48.3,183199.0,37.8901,37.9135,37.8196,37.8196,183199.0
2018-03-14 15:30:00,48.3,48.49,48.29,48.48,663962.0,37.8196,37.9684,37.8117,37.9605,663962.0
2018-03-15 09:30:00,48.39,48.93,48.39,48.71,238141.0,37.8901,38.3129,37.8901,38.1406,238141.0
2018-03-15 10:00:00,48.7,48.89,48.53,48.84,193850.0,38.1328,38.2816,37.9997,38.2424,193850.0
2018-03-15 10:30:00,48.84,49.1,48.83,49.0,332545.0,38.2424,38.446,38.2346,38.3677,332545.0
2018-03-15 11:00:00,48.99,49.0,48.52,48.57,273068.0,38.3599,38.3677,37.9918,38.031,273068.0
2018-03-15 11:30:00,48.57,48.69,48.4,48.41,247580.0,38.031,38.125,37.8979,37.9057,247580.0
2018-03-15 12:00:00,48.42,48.63,48.41,48.62,280946.0,37.9135,38.078,37.9057,38.0701,280946.0
2018-03-15 12:30:00,48.63,48.64,48.53,48.61,115400.0,38.078,38.0858,37.9997,38.0623,115400.0
2018-03-15 13:00:00,48.59,48.75,48.57,48.75,85038.0,38.0467,38.1719,38.031,38.1719,85038.0
2018-03-15 13:30:00,48.75,48.76,48.51,48.55,102503.0,38.1719,38.1798,37.984,38.0153,102503.0
2018-03-15 14:00:00,48.54,48.7,48.54,48.65,111756.0,38.0075,38.1328,38.0075,38.0936,111756.0
2018-03-15 14:30:00,48.64,48.76,48.62,48.76,106586.0,38.0858,38.1798,38.0701,38.1798,106586.0
2018-03-15 15:00:00,48.76,48.85,48.69,48.79,164884.0,38.1798,38.2502,38.125,38.2033,164884.0
2018-03-15 15:30:00,48.8,48.83,48.65,48.65,520835.0,38.2111,38.2346,38.0936,38.0936,520835.0
2018-03-16 09:30:00,48.76,48.99,48.6,48.77,729109.0,38.1798,38.3599,38.0545,38.1876,729109.0
2018-03-16 10:00:00,48.79,48.83,48.59,48.83,169389.0,38.2033,38.2346,38.0467,38.2346,169389.0
2018-03-16 10:30:00,48.83,48.9,48.78,48.82,102001.0,38.2346,38.2894,38.1954,38.2267,102001.0
2018-03-16 11:00:00,48.82,48.99,48.82,48.92,106106.0,38.2267,38.3599,38.2267,38.305,106106.0
2018-03-16 11:30:00,48.93,49.08,48.86,49.07,82519.0,38.3129,38.4303,38.2581,38.4225,82519.0
2018-03-16 12:00:00,49.07,49.07,48.96,49.06,98739.0,38.4225,38.4225,38.3364,38.4147,98739.0
2018-03-16 12:30:00,49.05,49.16,49.04,49.07,67214.0,38.4068,38.493,38.399,38.4225,67214.0
2018-03-16 13:00:00,49.07,49.14,49.02,49.05,84117.0,38.4225,38.4773,38.3833,38.4068,84117.0
2018-03-16 13:30:00,49.05,49.08,49.0,49.05,100970.0,38.4068,38.4303,38.3677,38.4068,100970.0
2018-03-16 14:00:00,49.06,49.1,48.97,49.09,105395.0,38.4147,38.446,38.3442,38.4382,105395.0
2018-03-16 14:30:00,49.08,49.14,49.07,49.13,97358.0,38.4303,38.4773,38.4225,38.4695,97358.0
2018-03-16 15:00:00,49.13,49.24,49.1,49.22,152476.0,38.4695,38.5556,38.446,38.54,152476.0
2018-03-16 15:30:00,49.23,49.37,49.2,49.25,784769.0,38.5478,38.6574,38.5243,38.5634,784769.0
2018-03-19 09:30:00,49.21,49.38,49.0,49.31,218034.0,38.5321,38.6652,38.3677,38.6104,218034.0
2018-03-19 10:00:00,49.31,49.44,49.27,49.42,102076.0,38.6104,38.7122,38.5791,38.6966,102076.0
2018-03-19 10:30:00,49.42,49.59,49.41,49.48,201584.0,38.6966,38.8297,38.6887,38.7435,201584.0
2018-03-19 11:00:00,49.48,49.75,49.47,49.69,147075.0,38.7435,38.9549,38.7357,38.908,147075.0
2018-03-19 11:30:00,49.69,49.72,49.49,49.52,165431.0,38.908,38.9315,38.7514,38.7749,165431.0
2018-03-19 12:00:00,49.53,49.57,49.16,49.25,107667.0,38.7827,38.814,38.493,38.5634,107667.0
2018-03-19 12:30:00,49.26,49.3,49.16,49.25,74794.0,38.5713,38.6026,38.493,38.5634,74794.0
2018-03-19 13:00:00,49.24,49.25,49.01,49.07,127115.0,38.5556,38.5634,38.3755,38.4225,127115.0
2018-03-19 13:30:00,49.07,49.25,49.03,49.21,95254.0,38.4225,38.5634,38.3912,38.5321,95254.0
2018-03-19 14:00:00,49.2,49.23,48.98,49.05,115787.0,38.5243,38.5478,38.352,38.4068,115787.0
2018-03-19 14:30:00,49.04,49.13,48.97,49.07,103974.0,38.399,38.4695,38.3442,38.4225,103974.0
2018-03-19 15:00:00,49.06,49.08,48.89,49.06,128960.0,38.4147,38.4303,38.2816,38.4147,128960.0
2018-03-19 15:30:00,49.07,49.3,49.0,49.28,497943.0,38.4225,38.6026,38.3677,38.5869,497943.0
2018-03-20 09:30:00,49.18,49.49,48.99,49.15,309314.0,38.5086,38.7514,38.3599,38.4851,309314.0
2018-03-20 10:00:00,49.14,49.23,49.02,49.18,132063.0,38.4773,38.5478,38.3833,38.5086,132063.0
2018-03-20 10:30:00,49.19,49.24,48.99,49.04,101549.0,38.5165,38.5556,38.3599,38.399,101549.0
2018-03-20 11:00:00,49.04,49.19,49.03,49.08,106779.0,38.399,38.5165,38.3912,38.4303,106779.0
2018-03-20 11:30:00,49.09,49.12,48.89,48.94,349904.0,38.4382,38.4617,38.2816,38.3207,349904.0
2018-03-20 12:00:00,48.94,49.0,48.92,48.93,126576.0,38.3207,38.3677,38.305,38.3129,126576.0
2018-03-20 12:30:00,48.94,49.02,48.92,48.96,86751.0,38.3207,38.3833,38.305,38.3364,86751.0
2018-03-20 13:00:00,48.96,49.05,48.9,48.9,127809.0,38.3364,38.4068,38.2894,38.2894,127809.0
2018-03-20 13:30:00,48.9,48.92,48.81,48.86,187290.0,38.2894,38.305,38.2189,38.2581,187290.0
2018-03-20 14:00:00,48.86,48.95,48.85,48.92,100020.0,38.2581,38.3285,38.2502,38.305,100020.0
2018-03-20 14:30:00,48.93,48.97,48.9,48.91,200802.0,38.3129,38.3442,38.2894,38.2972,200802.0
2018-03-20 15:00:00,48.91,48.99,48.87,48.93,196755.0,38.2972,38.3599,38.2659,38.3129,196755.0
2018-03-20 15:30:00,48.93,49.04,48.92,48.99,618727.0,38.3129,38.399,38.305,38.3599,618727.0
2018-03-21 09:30:00,49.02,49.21,48.99,49.06,89194.0,38.3833,38.5321,38.3599,38.4147,89194.0
2018-03-21 10:00:00,49.05,49.12,49.01,49.05,114692.0,38.4068,38.4617,38.3755,38.4068,114692.0
2018-03-21 10:30:00,49.05,49.14,48.94,49.14,81730.0,38.4068,38.4773,38.3207,38.4773,81730.0
2018-03-21 11:00:00,49.14,49.14,48.98,49.0,63266.0,38.4773,38.4773,38.352,38.3677,63266.0
2018-03-21 11:30:00,48.99,49.16,48.98,49.11,93819.0,38.3599,38.493,38.352,38.4538,93819.0
2018-03-21 12:00:00,49.11,49.13,48.87,48.88,288779.0,38.4538,38.4695,38.2659,38.2737,288779.0
2018-03-21 12:30:00,48.88,48.97,48.73,48.94,187735.0,38.2737,38.3442,38.1563,38.3207,187735.0
2018-03-21 13:00:00,48.94,48.98,48.87,48.88,89469.0,38.3207,38.352,38.2659,38.2737,89469.0
2018-03-21 13:30:00,48.88,49.05,48.77,49.04,131591.0,38.2737,38.4068,38.1876,38.399,131591.0
2018-03-21 14:00:00,49.07,49.39,48.54,48.66,288579.0,38.4225,38.6731,38.0075,38.1015,288579.0
2018-03-21 14:30:00,48.69,48.69,48.31,48.38,351322.0,38.125,38.125,37.8274,37.8822,351322.0
2018-03-21 15:00:00,48.37,48.5,48.25,48.29,415563.0,37.8744,37.9762,37.7804,37.8117,415563.0
2018-03-21 15:30:00,48.3,48.5,48.29,48.4,407177.0,37.8196,37.9762,37.8117,37.8979,407177.0
2018-03-22 09:30:00,48.34,48.72,48.3,48.51,121505.0,37.8509,38.1484,37.8196,37.984,121505.0
2018-03-22 10:00:00,48.5,48.79,48.5,48.78,128236.0,37.9762,38.2033,37.9762,38.1954,128236.0
2018-03-22 10:30:00,48.78,48.86,48.66,48.86,77264.0,38.1954,38.2581,38.1015,38.2581,77264.0
2018-03-22 11:00:00,48.86,48.9,48.77,48.88,94771.0,38.2581,38.2894,38.1876,38.2737,94771.0
2018-03-22 11:30:00,48.91,49.04,48.8,48.96,116196.0,38.2972,38.399,38.2111,38.3364,116196.0
2018-03-22 12:00:00,48.95,49.19,48.93,49.17,106973.0,38.3285,38.5165,38.3129,38.5008,106973.0
2018-03-22 12:30:00,49.16,49.17,48.88,48.92,70441.0,38.493,38.5008,38.2737,38.305,70441.0
2018-03-22 13:00:00,48.92,48.95,48.83,48.93,65488.0,38.305,38.3285,38.2346,38.3129,65488.0
2018-03-22 13:30:00,48.95,49.02,48.9,48.94,68942.0,38.3285,38.3833,38.2894,38.3207,68942.0
2018-03-22 14:00:00,48.94,48.96,48.72,48.73,75772.0,38.3207,38.3364,38.1484,38.1563,75772.0
2018-03-22 14:30:00,48.72,48.81,48.61,48.61,60524.0,38.1484,38.2189,38.0623,38.0623,60524.0
2018-03-22 15:00:00,48.61,48.73,48.55,48.58,91568.0,38.0623,38.1563,38.0153,38.0388,91568.0
2018-03-22 15:30:00,48.58,48.61,48.19,48.26,456153.0,38.0388,38.0623,37.7334,37.7883,456153.0
2018-03-23 09:30:00,48.47,48.98,48.45,48.84,125606.0,37.9527,38.352,37.937,38.2424,125606.0
2018-03-23 10:00:00,48.82,48.9,48.68,48.75,106085.0,38.2267,38.2894,38.1171,38.1719,106085.0
2018-03-23 10:30:00,48.76,48.82,48.59,48.66,91152.0,38.1798,38.2267,38.0467,38.1015,91152.0
2018-03-23 11:00:00,48.67,48.78,48.6,48.74,101753.0,38.1093,38.1954,38.0545,38.1641,101753.0
2018-03-23 11:30:00,48.74,48.78,48.57,48.61,80843.0,38.1641,38.1954,38.031,38.0623,80843.0
2018-03-23 12:00:00,48.6,48.67,48.48,48.56,65037.0,38.0545,38.1093,37.9605,38.0232,65037.0
2018-03-23 12:30:00,48.56,48.67,48.47,48.65,444095.0,38.0232,38.1093,37.9527,38.0936,444095.0
2018-03-23 13:00:00,48.65,48.72,48.51,48.58,140542.0,38.0936,38.1484,37.984,38.0388,140542.0
2018-03-23 13:30:00,48.58,48.69,48.49,48.65,76329.0,38.0388,38.125,37.9684,38.0936,76329.0
2018-03-23 14:00:00,48.66,48.69,48.48,48.52,73723.0,38.1015,38.125,37.9605,37.9918,73723.0
2018-03-23 14:30:00,48.51,48.57,48.18,48.2,92567.0,37.984,38.031,37.7256,37.7413,92567.0
2018-03-23 15:00:00,48.21,48.3,48.09,48.18,141525.0,37.7491,37.8196,37.6551,37.7256,141525.0
2018-03-23 15:30:00,48.16,48.16,47.84,47.88,448823.0,37.71,37.71,37.4594,37.4907,448823.0
2018-03-26 09:30:00,47.98,48.45,47.9,48.3,125720.0,37.569,37.937,37.5064,37.8196,125720.0
2018-03-26 10:00:00,48.3,48.36,48.09,48.13,117554.0,37.8196,37.8666,37.6551,37.6865,117554.0
2018-03-26 10:30:00,48.13,48.34,48.1,48.18,105040.0,37.6865,37.8509,37.663,37.7256,105040.0
2018-03-26 11:00:00,48.18,48.32,48.09,48.25,121656.0,37.7256,37.8352,37.6551,37.7804,121656.0
2018-03-26 11:30:00,48.25,48.26,48.04,48.21,76409.0,37.7804,37.7883,37.616,37.7491,76409.0
2018-03-26 12:00:00,48.22,48.29,48.16,48.27,71182.0,37.7569,37.8117,37.71,37.7961,71182.0
2018-03-26 12:30:00,48.28,48.32,48.19,48.19,98330.0,37.8039,37.8352,37.7334,37.7334,98330.0
2018-03-26 13:00:00,48.19,48.25,48.06,48.07,48450.0,37.7334,37.7804,37.6317,37.6395,48450.0
2018-03-26 13:30:00,48.08,48.17,48.02,48.16,42998.0,37.6473,37.7178,37.6003,37.71,42998.0
2018-03-26 14:00:00,48.15,48.35,48.15,48.32,58404.0,37.7021,37.8587,37.7021,37.8352,58404.0
2018-03-26 14:30:00,48.32,48.36,48.21,48.32,53869.0,37.8352,37.8666,37.7491,37.8352,53869.0
2018-03-26 15:00:00,48.31,48.4,48.28,48.4,75777.0,37.8274,37.8979,37.8039,37.8979,75777.0
2018-03-26 15:30:00,48.4,48.51,48.39,48.44,248092.0,37.8979,37.984,37.8901,37.9292,248092.0
2018-03-27 09:30:00,48.51,48.72,48.42,48.66,285127.0,37.984,38.1484,37.9135,38.1015,285127.0
2018-03-27 10:00:00,48.66,48.83,48.62,48.81,138220.0,38.1015,38.2346,38.0701,38.2189,138220.0
2018-03-27 10:30:00,48.81,48.94,48.74,48.9,115928.0,38.2189,38.3207,38.1641,38.2894,115928.0
2018-03-27 11:00:00,48.9,49.05,48.84,49.04,75056.0,38.2894,38.4068,38.2424,38.399,75056.0
2018-03-27 11:30:00,49.05,49.16,49.02,49.16,97945.0,38.4068,38.493,38.3833,38.493,97945.0
2018-03-27 12:00:00,49.16,49.37,49.15,49.34,103859.0,38.493,38.6574,38.4851,38.6339,103859.0
2018-03-27 12:30:00,49.35,49.43,49.21,49.37,101895.0,38.6417,38.7044,38.5321,38.6574,101895.0
2018-03-27 13:00:00,49.38,49.5,49.35,49.44,72084.0,38.6652,38.7592,38.6417,38.7122,72084.0
2018-03-27 13:30:00,49.44,49.6,49.43,49.59,84263.0,38.7122,38.8375,38.7044,38.8297,84263.0
2018-03-27 14:00:00,49.59,49.85,49.59,49.79,164798.0,38.8297,39.0333,38.8297,38.9863,164798.0
2018-03-27 14:30:00,49.79,49.97,49.75,49.76,100364.0,38.9863,39.1272,38.9549,38.9628,100364.0
2018-03-27 15:00:00,49.74,49.79,49.46,49.47,193997.0,38.9471,38.9863,38.7279,38.7357,193997.0
2018-03-27 15:30:00,49.48,49.48,49.18,49.32,528933.0,38.7435,38.7435,38.5086,38.6183,528933.0
2018-03-28 09:30:00,49.47,49.62,49.24,49.46,192043.0,38.7357,38.8532,38.5556,38.7279,192043.0
2018-03-28 10:00:00,49.45,49.56,49.29,49.55,131482.0,38.72,38.8062,38.5948,38.7983,131482.0
2018-03-28 10:30:00,49.58,49.65,49.41,49.44,124688.0,38.8218,38.8766,38.6887,38.7122,124688.0
2018-03-28 11:00:00,49.45,49.6,49.41,49.57,135409.0,38.72,38.8375,38.6887,38.814,135409.0
2018-03-28 11:30:00,49.56,49.62,49.44,49.46,98381.0,38.8062,38.8532,38.7122,38.7279,98381.0
2018-03-28 12:00:00,49.47,49.59,49.37,49.58,168430.0,38.7357,38.8297,38.6574,38.8218,168430.0
2018-03-28 12:30:00,49.58,49.62,49.49,49.52,153690.0,38.8218,38.8532,38.7514,38.7749,153690.0
2018-03-28 13:00:00,49.52,49.53,49.39,49.45,77899.0,38.7749,38.7827,38.6731,38.72,77899.0
2018-03-28 13:30:00,49.46,49.53,49.38,49.48,124725.0,38.7279,38.7827,38.6652,38.7435,124725.0
2018-03-28 14:00:00,49.49,49.55,49.45,49.5,128843.0,38.7514,38.7983,38.72,38.7592,128843.0
2018-03-28 14:30:00,49.49,49.64,49.48,49.56,141773.0,38.7514,38.8688,38.7435,38.8062,141773.0
2018-03-28 15:00:00,49.56,49.56,49.34,49.5,183051.0,38.8062,38.8062,38.6339,38.7592,183051.0
2018-03-28 15:30:00,49.5,49.54,49.29,49.35,408871.0,38.7592,38.7905,38.5948,38.6417,408871.0
2018-03-29 09:30:00,49.61,50.17,49.47,50.14,201454.0,38.8453,39.2838,38.7357,39.2603,201454.0
2018-03-29 10:00:00,50.14,50.24,50.02,50.16,191813.0,39.2603,39.3386,39.1664,39.276,191813.0
2018-03-29 10:30:00,50.18,50.18,49.88,49.92,145618.0,39.2916,39.2916,39.0567,39.0881,145618.0
2018-03-29 11:00:00,49.93,50.25,49.92,50.13,108353.0,39.0959,39.3465,39.0881,39.2525,108353.0
2018-03-29 11:30:00,50.14,50.31,50.12,50.29,112845.0,39.2603,39.3934,39.2447,39.3778,112845.0
2018-03-29 12:00:00,50.29,50.3,50.18,50.19,118273.0,39.3778,39.3856,39.2916,39.2995,118273.0
2018-03-29 12:30:00,50.19,50.32,50.15,50.2,142816.0,39.2995,39.4013,39.2682,39.3073,142816.0
2018-03-29 13:00:00,50.2,50.25,50.14,50.2,81490.0,39.3073,39.3465,39.2603,39.3073,81490.0
2018-03-29 13:30:00,50.2,50.21,50.02,50.03,84607.0,39.3073,39.3151,39.1664,39.1742,84607.0
2018-03-29 14:00:00,50.02,50.21,50.0,50.19,124504.0,39.1664,39.3151,39.1507,39.2995,124504.0
2018-03-29 14:30:00,50.19,50.26,50.15,50.2,344377.0,39.2995,39.3543,39.2682,39.3073,344377.0
2018-03-29 15:00:00,50.2,50.29,50.16,50.24,186241.0,39.3073,39.3778,39.276,39.3386,186241.0
2018-03-29 15:30:00,50.24,50.41,50.14,50.25,718411.0,39.3386,39.4717,39.2603,39.3465,718411.0
2018-04-02 09:30:00,50.38,50.39,50.05,50.15,235318.0,39.4482,39.4561,39.1899,39.2682,235318.0
2018-04-02 10:00:00,50.14,50.41,50.09,50.38,164938.0,39.2603,39.4717,39.2212,39.4482,164938.0
2018-04-02 10:30:00,50.38,50.41,50.06,50.12,190207.0,39.4482,39.4717,39.1977,39.2447,190207.0
2018-04-02 11:00:00,50.11,50.11,49.9,50.08,138538.0,39.2368,39.2368,39.0724,39.2133,138538.0
2018-04-02 11:30:00,50.07,50.1,49.83,49.9,139358.0,39.2055,39.229,39.0176,39.0724,139358.0
2018-04-02 12:00:00,49.87,49.96,49.75,49.77,162693.0,39.0489,39.1194,38.9549,38.9706,162693.0
2018-04-02 12:30:00,49.77,49.98,49.76,49.95,116041.0,38.9706,39.135,38.9628,39.1116,116041.0
2018-04-02 13:00:00,49.94,50.08,49.89,49.98,111938.0,39.1037,39.2133,39.0646,39.135,111938.0
2018-04-02 13:30:00,49.98,50.02,49.63,49.67,174876.0,39.135,39.1664,38.861,38.8923,174876.0
2018-04-02 14:00:00,49.66,49.9,49.62,49.8,177583.0,38.8845,39.0724,38.8532,38.9941,177583.0
2018-04-02 14:30:00,49.79,49.8,49.61,49.69,156748.0,38.9863,38.9941,38.8453,38.908,156748.0
2018-04-02 15:00:00,49.69,49.7,49.5,49.6,188532.0,38.908,38.9158,38.7592,38.8375,188532.0
2018-04-02 15:30:00,49.6,49.96,49.6,49.86,723095.0,38.8375,39.1194,38.8375,39.0411,723095.0
2018-04-03 09:30:00,49.85,50.05,49.54,50.03,120343.0,39.0333,39.1899,38.7905,39.1742,120343.0
2018-04-03 10:00:00,50.03,50.21,50.01,50.21,142323.0,39.1742,39.3151,39.1585,39.3151,142323.0
2018-04-03 10:30:00,50.21,50.37,50.11,50.23,137813.0,39.3151,39.4404,39.2368,39.3308,137813.0
2018-04-03 11:00:00,50.21,50.33,50.1,50.2,146278.0,39.3151,39.4091,39.229,39.3073,146278.0
2018-04-03 11:30:00,50.2,50.42,50.09,50.39,140114.0,39.3073,39.4796,39.2212,39.4561,140114.0
2018-04-03 12:00:00,50.4,50.4,50.16,50.2,147617.0,39.4639,39.4639,39.276,39.3073,147617.0
2018-04-03 12:30:00,50.2,50.28,50.09,50.13,127914.0,39.3073,39.3699,39.2212,39.2525,127914.0
2018-04-03 13:00:00,50.13,50.24,50.09,50.18,131242.0,39.2525,39.3386,39.2212,39.2916,131242.0
2018-04-03 13:30:00,50.18,50.26,50.16,50.24,85561.0,39.2916,39.3543,39.276,39.3386,85561.0
2018-04-03 14:00:00,50.25,50.32,50.16,50.29,100475.0,39.3465,39.4013,39.276,39.3778,100475.0
2018-04-03 14:30:00,50.29,50.44,50.21,50.35,122555.0,39.3778,39.4952,39.3151,39.4248,122555.0
2018-04-03 15:00:00,50.34,50.6,50.3,50.52,168577.0,39.4169,39.6205,39.3856,39.5579,168577.0
2018-04-03 15:30:00,50.53,50.54,50.25,50.3,378575.0,39.5657,39.5735,39.3465,39.3856,378575.0
2018-04-04 09:30:00,50.21,50.26,49.92,50.26,135722.0,39.3151,39.3543,39.0881,39.3543,135722.0
2018-04-04 10:00:00,50.25,50.33,50.12,50.25,116478.0,39.3465,39.4091,39.2447,39.3465,116478.0
2018-04-04 10:30:00,50.23,50.24,50.09,50.13,92750.0,39.3308,39.3386,39.2212,39.2525,92750.0
2018-04-04 11:00:00,50.12,50.2,50.0,50.03,263925.0,39.2447,39.3073,39.1507,39.1742,263925.0
2018-04-04 11:30:00,50.04,50.07,49.94,49.98,100540.0,39.182,39.2055,39.1037,39.135,100540.0
2018-04-04 12:00:00,49.98,50.02,49.88,49.93,77740.0,39.135,39.1664,39.0567,39.0959,77740.0
2018-04-04 12:30:00,49.93,50.05,49.91,49.97,49890.0,39.0959,39.1899,39.0802,39.1272,49890.0
2018-04-04 13:00:00,49.96,49.98,49.77,49.83,68126.0,39.1194,39.135,38.9706,39.0176,68126.0
2018-04-04 13:30:00,49.82,49.96,49.78,49.96,66419.0,39.0098,39.1194,38.9784,39.1194,66419.0
2018-04-04 14:00:00,49.95,50.35,49.95,50.35,115115.0,39.1116,39.4248,39.1116,39.4248,115115.0
2018-04-04 14:30:00,50.36,50.46,50.29,50.4,92313.0,39.4326,39.5109,39.3778,39.4639,92313.0
2018-04-04 15:00:00,50.4,50.53,50.36,50.43,106750.0,39.4639,39.5657,39.4326,39.4874,106750.0
2018-04-04 15:30:00,50.43,50.45,50.33,50.37,303459.0,39.4874,39.5031,39.4091,39.4404,303459.0
2018-04-05 09:30:00,50.39,50.39,49.73,50.03,103669.0,39.4561,39.4561,38.9393,39.1742,103669.0
2018-04-05 10:00:00,50.04,50.22,50.02,50.17,71235.0,39.182,39.323,39.1664,39.2838,71235.0
2018-04-05 10:30:00,50.17,50.17,49.93,49.95,68195.0,39.2838,39.2838,39.0959,39.1116,68195.0
2018-04-05 11:00:00,49.95,50.28,49.91,50.17,98118.0,39.1116,39.3699,39.0802,39.2838,98118.0
2018-04-05 11:30:00,50.16,50.26,50.12,50.23,67334.0,39.276,39.3543,39.2447,39.3308,67334.0
2018-04-05 12:00:00,50.24,50.37,50.24,50.31,61745.0,39.3386,39.4404,39.3386,39.3934,61745.0
2018-04-05 12:30:00,50.32,50.38,50.22,50.35,280366.0,39.4013,39.4482,39.323,39.4248,280366.0
2018-04-05 13:00:00,50.35,50.42,50.3,50.4,68952.0,39.4248,39.4796,39.3856,39.4639,68952.0
2018-04-05 13:30:00,50.4,50.61,50.36,50.61,82381.0,39.4639,39.6283,39.4326,39.6283,82381.0
2018-04-05 14:00:00,50.61,50.67,50.51,50.57,73465.0,39.6283,39.6753,39.55,39.597,73465.0
2018-04-05 14:30:00,50.57,50.73,50.57,50.68,66913.0,39.597,39.7223,39.597,39.6832,66913.0
2018-04-05 15:00:00,50.69,50.81,50.65,50.75,171541.0,39.691,39.7849,39.6597,39.738,171541.0
2018-04-05 15:30:00,50.75,50.8,50.64,50.73,279423.0,39.738,39.7771,39.6518,39.7223,279423.0
2018-04-06 09:30:00,50.77,50.98,50.55,50.77,107316.0,39.7536,39.9181,39.5814,39.7536,107316.0
2018-04-06 10:00:00,50.76,50.96,50.74,50.85,80998.0,39.7458,39.9024,39.7301,39.8163,80998.0
2018-04-06 10:30:00,50.83,50.92,50.64,50.69,738086.0,39.8006,39.8711,39.6518,39.691,738086.0
2018-04-06 11:00:00,50.68,50.68,50.36,50.42,95766.0,39.6832,39.6832,39.4326,39.4796,95766.0
2018-04-06 11:30:00,50.42,50.68,50.42,50.58,68629.0,39.4796,39.6832,39.4796,39.6049,68629.0
2018-04-06 12:00:00,50.58,50.61,50.43,50.44,58526.0,39.6049,39.6283,39.4874,39.4952,58526.0
2018-04-06 12:30:00,50.43,50.58,50.42,50.58,98343.0,39.4874,39.6049,39.4796,39.6049,98343.0
2018-04-06 13:00:00,50.58,50.58,50.43,50.5,66719.0,39.6049,39.6049,39.4874,39.5422,66719.0
2018-04-06 13:30:00,50.5,50.55,50.22,50.24,110639.0,39.5422,39.5814,39.323,39.3386,110639.0
2018-04-06 14:00:00,50.22,50.29,50.11,50.13,146733.0,39.323,39.3778,39.2368,39.2525,146733.0
2018-04-06 14:30:00,50.12,50.2,49.96,49.99,349450.0,39.2447,39.3073,39.1194,39.1429,349450.0
2018-04-06 15:00:00,50.0,50.17,49.94,50.1,272662.0,39.1507,39.2838,39.1037,39.229,272662.0
2018-04-06 15:30:00,50.09,50.23,50.01,50.08,546309.0,39.2212,39.3308,39.1585,39.2133,546309.0
2018-04-09 09:30:00,50.13,50.28,50.0,50.06,117948.0,39.2525,39.3699,39.1507,39.1977,117948.0
2018-04-09 10:00:00,50.06,50.28,49.94,50.2,159989.0,39.1977,39.3699,39.1037,39.3073,159989.0
2018-04-09 10:30:00,50.2,50.33,50.04,50.05,75518.0,39.3073,39.4091,39.182,39.1899,75518.0
2018-04-09 11:00:00,50.06,50.21,50.02,50.18,62098.0,39.1977,39.3151,39.1664,39.2916,62098.0
2018-04-09 11:30:00,50.17,50.27,50.16,50.26,77905.0,39.2838,39.3621,39.276,39.3543,77905.0
2018-04-09 12:00:00,50.26,50.36,50.21,50.36,82580.0,39.3543,39.4326,39.3151,39.4326,82580.0
2018-04-09 12:30:00,50.35,50.42,50.29,50.42,54808.0,39.4248,39.4796,39.3778,39.4796,54808.0
2018-04-09 13:00:00,50.42,50.54,50.41,50.52,130044.0,39.4796,39.5735,39.4717,39.5579,130044.0
2018-04-09 13:30:00,50.53,50.62,50.44,50.6,88825.0,39.5657,39.6362,39.4952,39.6205,88825.0
2018-04-09 14:00:00,50.6,50.65,50.55,50.65,96276.0,39.6205,39.6597,39.5814,39.6597,96276.0
2018-04-09 14:30:00,50.65,50.75,50.58,50.73,101467.0,39.6597,39.738,39.6049,39.7223,101467.0
2018-04-09 15:00:00,50.73,50.75,50.45,50.5,108083.0,39.7223,39.738,39.5031,39.5422,108083.0
2018-04-09 15:30:00,50.49,50.49,50.26,50.31,314917.0,39.5344,39.5344,39.3543,39.3934,314917.0
2018-04-10 09:30:00,50.31,50.5,50.17,50.29,127777.0,39.3934,39.5422,39.2838,39.3778,127777.0
2018-04-10 10:00:00,50.29,50.32,50.1,50.24,205746.0,39.3778,39.4013,39.229,39.3386,205746.0
2018-04-10 10:30:00,50.23,50.36,50.09,50.15,137518.0,39.3308,39.4326,39.2212,39.2682,137518.0
2018-04-10 11:00:00,50.16,50.16,49.87,49.99,99379.0,39.276,39.276,39.0489,39.1429,99379.0
2018-04-10 11:30:00,49.99,50.17,49.97,50.14,96422.0,39.1429,39.2838,39.1272,39.2603,96422.0
2018-04-10 12:00:00,50.14,50.23,49.82,49.82,231902.0,39.2603,39.3308,39.0098,39.0098,231902.0
2018-04-10 12:30:00,49.81,49.95,49.78,49.78,88171.0,39.0019,39.1116,38.9784,38.9784,88171.0
2018-04-10 13:00:00,49.78,49.96,49.74,49.95,69933.0,38.9784,39.1194,38.9471,39.1116,69933.0
2018-04-10 13:30:00,49.95,49.97,49.79,49.94,85233.0,39.1116,39.1272,38.9863,39.1037,85233.0
2018-04-10 14:00:00,49.93,50.01,49.86,49.87,88807.0,39.0959,39.1585,39.0411,39.0489,88807.0
2018-04-10 14:30:00,49.87,49.92,49.75,49.87,164220.0,39.0489,39.0881,38.9549,39.0489,164220.0
2018-04-10 15:00:00,49.87,49.91,49.74,49.78,108526.0,39.0489,39.0802,38.9471,38.9784,108526.0
2018-04-10 15:30:00,49.78,49.89,49.76,49.85,374337.0,38.9784,39.0646,38.9628,39.0333,374337.0
2018-04-11 09:30:00,49.76,49.86,49.54,49.68,105453.0,38.9628,39.0411,38.7905,38.9001,105453.0
2018-04-11 10:00:00,49.68,49.74,49.51,49.51,82331.0,38.9001,38.9471,38.767,38.767,82331.0
2018-04-11 10:30:00,49.53,49.6,49.44,49.51,87591.0,38.7827,38.8375,38.7122,38.767,87591.0
2018-04-11 11:00:00,49.53,49.69,49.52,49.67,74832.0,38.7827,38.908,38.7749,38.8923,74832.0
2018-04-11 11:30:00,49.68,49.92,49.67,49.8,164014.0,38.9001,39.0881,38.8923,38.9941,164014.0
2018-04-11 12:00:00,49.8,49.85,49.76,49.82,59638.0,38.9941,39.0333,38.9628,39.0098,59638.0
2018-04-11 12:30:00,49.82,49.9,49.77,49.81,43070.0,39.0098,39.0724,38.9706,39.0019,43070.0
2018-04-11 13:00:00,49.81,49.84,49.73,49.78,127111.0,39.0019,39.0254,38.9393,38.9784,127111.0
2018-04-11 13:30:00,49.79,49.82,49.71,49.81,61194.0,38.9863,39.0098,38.9236,39.0019,61194.0
2018-04-11 14:00:00,49.82,49.9,49.7,49.83,129511.0,39.0098,39.0724,38.9158,39.0176,129511.0
2018-04-11 14:30:00,49.84,49.9,49.79,49.86,73861.0,39.0254,39.0724,38.9863,39.0411,73861.0
2018-04-11 15:00:00,49.86,49.89,49.73,49.81,137662.0,39.0411,39.0646,38.9393,39.0019,137662.0
2018-04-11 15:30:00,49.82,49.88,49.74,49.86,495320.0,39.0098,39.0567,38.9471,39.0411,495320.0
2018-04-12 09:30:00,50.02,50.07,49.77,50.07,93573.0,39.1664,39.2055,38.9706,39.2055,93573.0
2018-04-12 10:00:00,50.06,50.1,49.8,49.8,103206.0,39.1977,39.229,38.9941,38.9941,103206.0
2018-04-12 10:30:00,49.81,49.85,49.7,49.75,112136.0,39.0019,39.0333,38.9158,38.9549,112136.0
2018-04-12 11:00:00,49.75,49.84,49.62,49.62,178035.0,38.9549,39.0254,38.8532,38.8532,178035.0
2018-04-12 11:30:00,49.62,49.63,49.41,49.48,123847.0,38.8532,38.861,38.6887,38.7435,123847.0
2018-04-12 12:00:00,49.49,49.62,49.48,49.58,74038.0,38.7514,38.8532,38.7435,38.8218,74038.0
2018-04-12 12:30:00,49.59,49.64,49.57,49.59,64029.0,38.8297,38.8688,38.814,38.8297,64029.0
2018-04-12 13:00:00,49.6,49.66,49.41,49.44,201466.0,38.8375,38.8845,38.6887,38.7122,201466.0
2018-04-12 13:30:00,49.43,49.51,49.39,49.41,104460.0,38.7044,38.767,38.6731,38.6887,104460.0
2018-04-12 14:00:00,49.42,49.55,49.39,49.47,143637.0,38.6966,38.7983,38.6731,38.7357,143637.0
2018-04-12 14:30:00,49.47,49.53,49.38,49.41,166886.0,38.7357,38.7827,38.6652,38.6887,166886.0
2018-04-12 15:00:00,49.41,49.53,49.3,49.5,498530.0,38.6887,38.7827,38.6026,38.7592,498530.0
2018-04-12 15:30:00,49.5,49.54,49.34,49.45,814932.0,38.7592,38.7905,38.6339,38.72,814932.0
2018-04-13 09:30:00,49.71,50.41,49.67,50.16,356158.0,38.9236,39.4717,38.8923,39.276,356158.0
2018-04-13 10:00:00,50.15,50.18,49.82,49.87,212597.0,39.2682,39.2916,39.0098,39.0489,212597.0
2018-04-13 10:30:00,49.86,49.97,49.73,49.97,211996.0,39.0411,39.1272,38.9393,39.1272,211996.0
2018-04-13 11:00:00,49.98,50.26,49.96,50.23,177011.0,39.135,39.3543,39.1194,39.3308,177011.0
2018-04-13 11:30:00,50.23,50.23,50.1,50.2,95732.0,39.3308,39.3308,39.229,39.3073,95732.0
2018-04-13 12:00:00,50.2,50.24,50.1,50.21,80302.0,39.3073,39.3386,39.229,39.3151,80302.0
2018-04-13 12:30:00,50.21,50.21,50.1,50.21,67557.0,39.3151,39.3151,39.229,39.3151,67557.0
2018-04-13 13:00:00,50.21,50.24,50.05,50.09,84487.0,39.3151,39.3386,39.1899,39.2212,84487.0
2018-04-13 13:30:00,50.09,50.09,49.92,50.0,90536.0,39.2212,39.2212,39.0881,39.1507,90536.0
2018-04-13 14:00:00,50.0,50.04,49.88,49.95,95112.0,39.1507,39.182,39.0567,39.1116,95112.0
2018-04-13 14:30:00,49.96,50.01,49.88,49.88,97429.0,39.1194,39.1585,39.0567,39.0567,97429.0
2018-04-13 15:00:00,49.89,49.92,49.8,49.82,93221.0,39.0646,39.0881,38.9941,39.0098,93221.0
2018-04-13 15:30:00,49.82,49.93,49.72,49.89,463985.0,39.0098,39.0959,38.9315,39.0646,463985.0
2018-04-16 09:30:00,50.3,50.61,50.24,50.32,326648.0,39.3856,39.6283,39.3386,39.4013,326648.0
2018-04-16 10:00:00,50.32,50.39,50.01,50.01,192956.0,39.4013,39.4561,39.1585,39.1585,192956.0
2018-04-16 10:30:00,50.02,50.21,50.01,50.17,171881.0,39.1664,39.3151,39.1585,39.2838,171881.0
2018-04-16 11:00:00,50.18,50.41,50.16,50.36,111084.0,39.2916,39.4717,39.276,39.4326,111084.0
2018-04-16 11:30:00,50.36,50.38,50.23,50.38,76203.0,39.4326,39.4482,39.3308,39.4482,76203.0
2018-04-16 12:00:00,50.38,50.53,50.37,50.45,140397.0,39.4482,39.5657,39.4404,39.5031,140397.0
2018-04-16 12:30:00,50.44,50.5,50.38,50.39,124966.0,39.4952,39.5422,39.4482,39.4561,124966.0
2018-04-16 13:00:00,50.38,50.46,50.34,50.36,139004.0,39.4482,39.5109,39.4169,39.4326,139004.0
2018-04-16 13:30:00,50.37,50.37,50.16,50.21,87346.0,39.4404,39.4404,39.276,39.3151,87346.0
2018-04-16 14:00:00,50.2,50.26,50.09,50.25,98242.0,39.3073,39.3543,39.2212,39.3465,98242.0
2018-04-16 14:30:00,50.24,50.42,50.23,50.33,108970.0,39.3386,39.4796,39.3308,39.4091,108970.0
2018-04-16 15:00:00,50.32,50.42,50.27,50.34,110818.0,39.4013,39.4796,39.3621,39.4169,110818.0
2018-04-16 15:30:00,50.34,50.44,50.31,50.4,430016.0,39.4169,39.4952,39.3934,39.4639,430016.0
2018-04-17 09:30:00,50.5,50.67,50.35,50.66,147274.0,39.5422,39.6753,39.4248,39.6675,147274.0
2018-04-17 10:00:00,50.65,50.85,50.57,50.7,107318.0,39.6597,39.8163,39.597,39.6988,107318.0
2018-04-17 10:30:00,50.71,50.79,50.68,50.74,157976.0,39.7066,39.7693,39.6832,39.7301,157976.0
2018-04-17 11:00:00,50.75,50.84,50.69,50.81,100985.0,39.738,39.8084,39.691,39.7849,100985.0
2018-04-17 11:30:00,50.81,50.81,50.54,50.59,117869.0,39.7849,39.7849,39.5735,39.6127,117869.0
2018-04-17 12:00:00,50.59,50.63,50.51,50.52,71736.0,39.6127,39.644,39.55,39.5579,71736.0
2018-04-17 12:30:00,50.53,50.65,50.53,50.63,101725.0,39.5657,39.6597,39.5657,39.644,101725.0
2018-04-17 13:00:00,50.63,50.67,50.6,50.65,80030.0,39.644,39.6753,39.6205,39.6597,80030.0
2018-04-17 13:30:00,50.65,50.74,50.63,50.74,92507.0,39.6597,39.7301,39.644,39.7301,92507.0
2018-04-17 14:00:00,50.74,50.86,50.72,50.82,95233.0,39.7301,39.8241,39.7145,39.7928,95233.0
2018-04-17 14:30:00,50.82,50.86,50.76,50.79,63805.0,39.7928,39.8241,39.7458,39.7693,63805.0
2018-04-17 15:00:00,50.8,51.03,50.79,51.02,162096.0,39.7771,39.9572,39.7693,39.9494,162096.0
2018-04-17 15:30:00,51.01,51.02,50.84,50.87,260329.0,39.9415,39.9494,39.8084,39.8319,260329.0
2018-04-18 09:30:00,50.96,51.38,50.96,51.2,117908.0,39.9024,40.2313,39.9024,40.0903,117908.0
2018-04-18 10:00:00,51.19,51.26,51.09,51.13,63124.0,40.0825,40.1373,40.0042,40.0355,63124.0
2018-04-18 10:30:00,51.12,51.19,51.09,51.13,98615.0,40.0277,40.0825,40.0042,40.0355,98615.0
2018-04-18 11:00:00,51.13,51.14,51.02,51.04,65045.0,40.0355,40.0433,39.9494,39.965,65045.0
2018-04-18 11:30:00,51.05,51.07,50.89,50.91,69457.0,39.9729,39.9885,39.8476,39.8632,69457.0
2018-04-18 12:00:00,50.91,50.92,50.82,50.88,66225.0,39.8632,39.8711,39.7928,39.8398,66225.0
2018-04-18 12:30:00,50.89,50.89,50.7,50.71,74697.0,39.8476,39.8476,39.6988,39.7066,74697.0
2018-04-18 13:00:00,50.71,50.77,50.67,50.7,73966.0,39.7066,39.7536,39.6753,39.6988,73966.0
2018-04-18 13:30:00,50.7,50.71,50.61,50.61,62062.0,39.6988,39.7066,39.6283,39.6283,62062.0
2018-04-18 14:00:00,50.61,50.67,50.59,50.63,75151.0,39.6283,39.6753,39.6127,39.644,75151.0
2018-04-18 14:30:00,50.63,50.7,50.62,50.66,74548.0,39.644,39.6988,39.6362,39.6675,74548.0
2018-04-18 15:00:00,50.66,50.72,50.6,50.63,86490.0,39.6675,39.7145,39.6205,39.644,86490.0
2018-04-18 15:30:00,50.64,50.66,50.43,50.45,271656.0,39.6518,39.6675,39.4874,39.5031,271656.0
2018-04-19 09:30:00,50.18,50.48,50.16,50.39,122370.0,39.2916,39.5266,39.276,39.4561,122370.0
2018-04-19 10:00:00,50.38,50.45,50.11,50.16,109922.0,39.4482,39.5031,39.2368,39.276,109922.0
2018-04-19 10:30:00,50.17,50.33,50.12,50.21,108962.0,39.2838,39.4091,39.2447,39.3151,108962.0
2018-04-19 11:00:00,50.2,50.23,50.01,50.11,111491.0,39.3073,39.3308,39.1585,39.2368,111491.0
2018-04-19 11:30:00,50.11,50.13,49.81,49.85,86182.0,39.2368,39.2525,39.0019,39.0333,86182.0
2018-04-19 12:00:00,49.84,49.96,49.83,49.93,143072.0,39.0254,39.1194,39.0176,39.0959,143072.0
2018-04-19 12:30:00,49.92,49.98,49.88,49.89,100372.0,39.0881,39.135,39.0567,39.0646,100372.0
2018-04-19 13:00:00,49.88,49.92,49.84,49.84,64293.0,39.0567,39.0881,39.0254,39.0254,64293.0
2018-04-19 13:30:00,49.85,49.99,49.85,49.92,62980.0,39.0333,39.1429,39.0333,39.0881,62980.0
2018-04-19 14:00:00,49.91,49.94,49.82,49.9,95812.0,39.0802,39.1037,39.0098,39.0724,95812.0
2018-04-19 14:30:00,49.9,49.97,49.86,49.91,149431.0,39.0724,39.1272,39.0411,39.0802,149431.0
2018-04-19 15:00:00,49.91,49.99,49.89,49.93,128352.0,39.0802,39.1429,39.0646,39.0959,128352.0
2018-04-19 15:30:00,49.92,50.07,49.91,50.04,491054.0,39.0881,39.2055,39.0802,39.182,491054.0
2018-04-20 09:30:00,50.13,50.21,50.0,50.07,252946.0,39.2525,39.3151,39.1507,39.2055,252946.0
2018-04-20 10:00:00,50.07,50.08,49.83,49.87,139330.0,39.2055,39.2133,39.0176,39.0489,139330.0
2018-04-20 10:30:00,49.86,49.88,49.68,49.72,153376.0,39.0411,39.0567,38.9001,38.9315,153376.0
2018-04-20 11:00:00,49.72,49.78,49.65,49.73,161750.0,38.9315,38.9784,38.8766,38.9393,161750.0
2018-04-20 11:30:00,49.74,49.83,49.69,49.69,83686.0,38.9471,39.0176,38.908,38.908,83686.0
2018-04-20 12:00:00,49.69,49.69,49.5,49.51,53886.0,38.908,38.908,38.7592,38.767,53886.0
2018-04-20 12:30:00,49.51,49.54,49.41,49.45,64032.0,38.767,38.7905,38.6887,38.72,64032.0
2018-04-20 13:00:00,49.44,49.59,49.38,49.59,69552.0,38.7122,38.8297,38.6652,38.8297,69552.0
2018-04-20 13:30:00,49.58,49.61,49.53,49.55,59170.0,38.8218,38.8453,38.7827,38.7983,59170.0
2018-04-20 14:00:00,49.55,49.63,49.53,49.57,91733.0,38.7983,38.861,38.7827,38.814,91733.0
2018-04-20 14:30:00,49.57,49.62,49.49,49.51,84837.0,38.814,38.8532,38.7514,38.767,84837.0
2018-04-20 15:00:00,49.51,49.52,49.34,49.36,121153.0,38.767,38.7749,38.6339,38.6496,121153.0
2018-04-20 15:30:00,49.35,49.52,49.32,49.52,355139.0,38.6417,38.7749,38.6183,38.7749,355139.0
2018-04-23 09:30:00,49.53,49.78,49.47,49.77,90278.0,38.7827,38.9784,38.7357,38.9706,90278.0
2018-04-23 10:00:00,49.77,49.8,49.59,49.61,113423.0,38.9706,38.9941,38.8297,38.8453,113423.0
2018-04-23 10:30:00,49.62,49.62,49.34,49.35,114983.0,38.8532,38.8532,38.6339,38.6417,114983.0
2018-04-23 11:00:00,49.36,49.37,49.19,49.27,218797.0,38.6496,38.6574,38.5165,38.5791,218797.0
2018-04-23 11:30:00,49.26,49.34,49.19,49.2,67078.0,38.5713,38.6339,38.5165,38.5243,67078.0
2018-04-23 12:00:00,49.2,49.28,49.02,49.1,124777.0,38.5243,38.5869,38.3833,38.446,124777.0
2018-04-23 12:30:00,49.09,49.2,49.08,49.17,92631.0,38.4382,38.5243,38.4303,38.5008,92631.0
2018-04-23 13:00:00,49.17,49.31,49.15,49.27,416801.0,38.5008,38.6104,38.4851,38.5791,416801.0
2018-04-23 13:30:00,49.28,49.39,49.25,49.35,49568.0,38.5869,38.6731,38.5634,38.6417,49568.0
2018-04-23 14:00:00,49.36,49.39,49.28,49.3,57226.0,38.6496,38.6731,38.5869,38.6026,57226.0
2018-04-23 14:30:00,49.3,49.33,49.19,49.23,53303.0,38.6026,38.6261,38.5165,38.5478,53303.0
2018-04-23 15:00:00,49.23,49.3,49.21,49.29,61418.0,38.5478,38.6026,38.5321,38.5948,61418.0
2018-04-23 15:30:00,49.3,49.39,49.27,49.38,209521.0,38.6026,38.6731,38.5791,38.6652,209521.0
2018-04-24 09:30:00,49.57,49.58,49.28,49.32,147360.0,38.814,38.8218,38.5869,38.6183,147360.0
2018-04-24 10:00:00,49.32,49.5,49.31,49.49,118232.0,38.6183,38.7592,38.6104,38.7514,118232.0
2018-04-24 10:30:00,49.48,49.74,49.46,49.69,119465.0,38.7435,38.9471,38.7279,38.908,119465.0
2018-04-24 11:00:00,49.69,49.96,49.68,49.87,97578.0,38.908,39.1194,38.9001,39.0489,97578.0
2018-04-24 11:30:00,49.87,49.87,49.61,49.64,75163.0,39.0489,39.0489,38.8453,38.8688,75163.0
2018-04-24 12:00:00,49.65,49.86,49.64,49.85,79378.0,38.8766,39.0411,38.8688,39.0333,79378.0
2018-04-24 12:30:00,49.85,50.09,49.83,50.07,926753.0,39.0333,39.2212,39.0176,39.2055,926753.0
2018-04-24 13:00:00,50.07,50.08,49.92,49.99,60795.0,39.2055,39.2133,39.0881,39.1429,60795.0
2018-04-24 13:30:00,49.98,49.99,49.78,49.83,51677.0,39.135,39.1429,38.9784,39.0176,51677.0
2018-04-24 14:00:00,49.83,49.87,49.64,49.77,92489.0,39.0176,39.0489,38.8688,38.9706,92489.0
2018-04-24 14:30:00,49.76,49.79,49.47,49.59,150998.0,38.9628,38.9863,38.7357,38.8297,150998.0
2018-04-24 15:00:00,49.59,49.76,49.58,49.66,95386.0,38.8297,38.9628,38.8218,38.8845,95386.0
2018-04-24 15:30:00,49.67,49.93,49.6,49.93,476989.0,38.8923,39.0959,38.8375,39.0959,476989.0
2018-04-25 09:30:00,49.73,49.91,49.46,49.73,150019.0,38.9393,39.0802,38.7279,38.9393,150019.0
2018-04-25 10:00:00,49.74,49.97,49.71,49.72,202670.0,38.9471,39.1272,38.9236,38.9315,202670.0
2018-04-25 10:30:00,49.72,49.77,49.67,49.74,157588.0,38.9315,38.9706,38.8923,38.9471,157588.0
2018-04-25 11:00:00,49.74,49.76,49.63,49.66,250609.0,38.9471,38.9628,38.861,38.8845,250609.0
2018-04-25 11:30:00,49.66,49.89,49.64,49.81,106220.0,38.8845,39.0646,38.8688,39.0019,106220.0
2018-04-25 12:00:00,49.81,49.97,49.8,49.95,72919.0,39.0019,39.1272,38.9941,39.1116,72919.0
2018-04-25 12:30:00,49.94,49.95,49.84,49.88,83364.0,39.1037,39.1116,39.0254,39.0567,83364.0
2018-04-25 13:00:00,49.88,49.96,49.86,49.94,68678.0,39.0567,39.1194,39.0411,39.1037,68678.0
2018-04-25 13:30:00,49.94,50.01,49.91,49.97,110979.0,39.1037,39.1585,39.0802,39.1272,110979.0
2018-04-25 14:00:00,49.98,50.18,49.95,50.16,142757.0,39.135,39.2916,39.1116,39.276,142757.0
2018-04-25 14:30:00,50.16,50.32,50.13,50.29,280989.0,39.276,39.4013,39.2525,39.3778,280989.0
2018-04-25 15:00:00,50.28,50.35,50.21,50.33,211122.0,39.3699,39.4248,39.3151,39.4091,211122.0
2018-04-25 15:30:00,50.33,50.36,50.14,50.34,719704.0,39.4091,39.4326,39.2603,39.4169,719704.0
2018-04-26 09:30:00,50.41,50.49,50.15,50.49,119057.0,39.4717,39.5344,39.2682,39.5344,119057.0
2018-04-26 10:00:00,50.49,50.67,50.48,50.63,130372.0,39.5344,39.6753,39.5266,39.644,130372.0
2018-04-26 10:30:00,50.63,50.74,50.51,50.74,219399.0,39.644,39.7301,39.55,39.7301,219399.0
2018-04-26 11:00:00,50.75,51.05,50.74,50.86,308290.0,39.738,39.9729,39.7301,39.8241,308290.0
2018-04-26 11:30:00,50.87,50.97,50.82,50.95,161804.0,39.8319,39.9102,39.7928,39.8946,161804.0
2018-04-26 12:00:00,50.95,51.09,50.91,51.09,139787.0,39.8946,40.0042,39.8632,40.0042,139787.0
2018-04-26 12:30:00,51.09,51.17,51.06,51.16,234044.0,40.0042,40.0668,39.9807,40.059,234044.0
2018-04-26 13:00:00,51.16,51.19,51.09,51.16,160055.0,40.059,40.0825,40.0042,40.059,160055.0
2018-04-26 13:30:00,51.16,51.17,50.98,50.98,142313.0,40.059,40.0668,39.9181,39.9181,142313.0
2018-04-26 14:00:00,50.98,51.09,50.97,51.09,71337.0,39.9181,40.0042,39.9102,40.0042,71337.0
2018-04-26 14:30:00,51.1,51.11,51.04,51.07,97660.0,40.012,40.0198,39.965,39.9885,97660.0
2018-04-26 15:00:00,51.08,51.18,51.0,51.02,155833.0,39.9964,40.0747,39.9337,39.9494,155833.0
2018-04-26 15:30:00,51.01,51.27,51.0,51.17,643159.0,39.9415,40.1451,39.9337,40.0668,643159.0
2018-04-27 09:30:00,50.95,51.17,50.84,51.04,216924.0,39.8946,40.0668,39.8084,39.965,216924.0
2018-04-27 10:00:00,51.03,51.26,51.01,51.26,110044.0,39.9572,40.1373,39.9415,40.1373,110044.0
2018-04-27 10:30:00,51.26,51.54,51.22,51.48,105859.0,40.1373,40.3565,40.106,40.3096,105859.0
2018-04-27 11:00:00,51.5,51.6,51.33,51.5,163939.0,40.3252,40.4035,40.1921,40.3252,163939.0
2018-04-27 11:30:00,51.49,51.63,51.49,51.55,116427.0,40.3174,40.427,40.3174,40.3644,116427.0
2018-04-27 12:00:00,51.56,51.64,51.53,51.56,74521.0,40.3722,40.4348,40.3487,40.3722,74521.0
2018-04-27 12:30:00,51.57,51.74,51.54,51.71,81747.0,40.38,40.5131,40.3565,40.4897,81747.0
2018-04-27 13:00:00,51.71,51.78,51.66,51.75,93190.0,40.4897,40.5445,40.4505,40.521,93190.0
2018-04-27 13:30:00,51.74,51.75,51.56,51.59,213021.0,40.5131,40.521,40.3722,40.3957,213021.0
2018-04-27 14:00:00,51.59,51.59,51.39,51.41,130309.0,40.3957,40.3957,40.2391,40.2548,130309.0
2018-04-27 14:30:00,51.41,51.5,51.34,51.45,164466.0,40.2548,40.3252,40.1999,40.2861,164466.0
2018-04-27 15:00:00,51.45,51.58,51.44,51.57,258945.0,40.2861,40.3879,40.2782,40.38,258945.0
2018-04-27 15:30:00,51.56,51.61,51.45,51.56,627357.0,40.3722,40.4114,40.2861,40.3722,627357.0
2018-04-30 09:30:00,51.62,51.99,51.31,51.62,83651.0,40.4192,40.7089,40.1765,40.4192,83651.0
2018-04-30 10:00:00,51.62,51.97,51.59,51.88,109407.0,40.4192,40.6932,40.3957,40.6228,109407.0
2018-04-30 10:30:00,51.9,51.93,51.69,51.83,86892.0,40.6384,40.6619,40.474,40.5836,86892.0
2018-04-30 11:00:00,51.83,52.07,51.81,52.07,148033.0,40.5836,40.7715,40.568,40.7715,148033.0
2018-04-30 11:30:00,52.06,52.2,51.93,52.1,130520.0,40.7637,40.8733,40.6619,40.795,130520.0
2018-04-30 12:00:00,52.12,52.25,52.02,52.04,193138.0,40.8107,40.9125,40.7324,40.7481,193138.0
2018-04-30 12:30:00,52.05,52.05,51.76,51.83,73530.0,40.7559,40.7559,40.5288,40.5836,73530.0
2018-04-30 13:00:00,51.82,52.1,51.8,52.08,206692.0,40.5758,40.795,40.5601,40.7794,206692.0
2018-04-30 13:30:00,52.07,52.08,51.96,52.05,95213.0,40.7715,40.7794,40.6854,40.7559,95213.0
2018-04-30 14:00:00,52.05,52.08,51.95,52.04,78206.0,40.7559,40.7794,40.6776,40.7481,78206.0
2018-04-30 14:30:00,52.04,52.12,51.98,52.11,78241.0,40.7481,40.8107,40.7011,40.8029,78241.0
2018-04-30 15:00:00,52.1,52.2,52.01,52.04,187307.0,40.795,40.8733,40.7246,40.7481,187307.0
2018-04-30 15:30:00,52.05,52.31,51.81,52.15,901114.0,40.7559,40.9595,40.568,40.8342,901114.0
2018-05-01 09:30:00,51.95,52.06,51.6,52.02,183284.0,40.6776,40.7637,40.4035,40.7324,183284.0
2018-05-01 10:00:00,52.0,52.23,51.98,52.18,186167.0,40.7167,40.8968,40.7011,40.8577,186167.0
2018-05-01 10:30:00,52.18,52.31,52.15,52.28,140477.0,40.8577,40.9595,40.8342,40.936,140477.0
2018-05-01 11:00:00,52.29,52.35,52.19,52.31,120719.0,40.9438,40.9908,40.8655,40.9595,120719.0
2018-05-01 11:30:00,52.31,52.31,52.08,52.11,104427.0,40.9595,40.9595,40.7794,40.8029,104427.0
2018-05-01 12:00:00,52.11,52.12,51.98,52.0,131683.0,40.8029,40.8107,40.7011,40.7167,131683.0
2018-05-01 12:30:00,51.99,52.05,51.95,51.96,143220.0,40.7089,40.7559,40.6776,40.6854,143220.0
2018-05-01 13:00:00,51.95,51.96,51.87,51.94,117087.0,40.6776,40.6854,40.6149,40.6698,117087.0
2018-05-01 13:30:00,51.93,52.11,51.93,52.07,140282.0,40.6619,40.8029,40.6619,40.7715,140282.0
2018-05-01 14:00:00,52.07,52.11,52.03,52.05,219746.0,40.7715,40.8029,40.7402,40.7559,219746.0
2018-05-01 14:30:00,52.05,52.06,51.97,52.01,113516.0,40.7559,40.7637,40.6932,40.7246,113516.0
2018-05-01 15:00:00,52.01,52.04,51.86,51.89,144953.0,40.7246,40.7481,40.6071,40.6306,144953.0
2018-05-01 15:30:00,51.89,51.92,51.76,51.87,507740.0,40.6306,40.6541,40.5288,40.6149,507740.0
2018-05-02 09:30:00,51.87,51.98,51.35,51.35,249525.0,40.6149,40.7011,40.2078,40.2078,249525.0
2018-05-02 10:00:00,51.36,51.51,51.29,51.47,270169.0,40.2156,40.3331,40.1608,40.3017,270169.0
2018-05-02 10:30:00,51.48,51.68,51.41,51.65,167615.0,40.3096,40.4662,40.2548,40.4427,167615.0
2018-05-02 11:00:00,51.65,51.66,51.39,51.4,150185.0,40.4427,40.4505,40.2391,40.2469,150185.0
2018-05-02 11:30:00,51.39,51.44,51.15,51.16,143852.0,40.2391,40.2782,40.0512,40.059,143852.0
2018-05-02 12:00:00,51.15,51.19,51.06,51.16,99839.0,40.0512,40.0825,39.9807,40.059,99839.0
2018-05-02 12:30:00,51.15,51.21,51.02,51.07,147036.0,40.0512,40.0982,39.9494,39.9885,147036.0
2018-05-02 13:00:00,51.07,51.17,50.99,51.16,176981.0,39.9885,40.0668,39.9259,40.059,176981.0
2018-05-02 13:30:00,51.17,51.28,51.13,51.23,131986.0,40.0668,40.153,40.0355,40.1138,131986.0
2018-05-02 14:00:00,51.23,51.44,51.23,51.41,108141.0,40.1138,40.2782,40.1138,40.2548,108141.0
2018-05-02 14:30:00,51.41,51.43,51.32,51.36,167997.0,40.2548,40.2704,40.1843,40.2156,167997.0
2018-05-02 15:00:00,51.38,51.38,51.21,51.28,128325.0,40.2313,40.2313,40.0982,40.153,128325.0
2018-05-02 15:30:00,51.28,51.47,51.26,51.45,508774.0,40.153,40.3017,40.1373,40.2861,508774.0
2018-05-03 09:30:00,51.37,51.37,51.06,51.27,106283.0,40.2234,40.2234,39.9807,40.1451,106283.0
2018-05-03 10:00:00,51.28,51.32,50.99,51.15,114238.0,40.153,40.1843,39.9259,40.0512,114238.0
2018-05-03 10:30:00,51.15,51.35,51.06,51.35,98332.0,40.0512,40.2078,39.9807,40.2078,98332.0
2018-05-03 11:00:00,51.35,51.47,51.25,51.25,101872.0,40.2078,40.3017,40.1295,40.1295,101872.0
2018-05-03 11:30:00,51.26,51.63,51.25,51.58,130258.0,40.1373,40.427,40.1295,40.3879,130258.0
2018-05-03 12:00:00,51.59,51.63,51.51,51.6,84248.0,40.3957,40.427,40.3331,40.4035,84248.0
2018-05-03 12:30:00,51.6,51.82,51.59,51.8,83892.0,40.4035,40.5758,40.3957,40.5601,83892.0
2018-05-03 13:00:00,51.8,51.82,51.67,51.75,121989.0,40.5601,40.5758,40.4583,40.521,121989.0
2018-05-03 13:30:00,51.76,52.11,51.76,52.04,130550.0,40.5288,40.8029,40.5288,40.7481,130550.0
2018-05-03 14:00:00,52.04,52.04,51.91,52.02,88725.0,40.7481,40.7481,40.6463,40.7324,88725.0
2018-05-03 14:30:00,52.03,52.04,51.81,51.89,116884.0,40.7402,40.7481,40.568,40.6306,116884.0
2018-05-03 15:00:00,51.89,51.97,51.83,51.91,122130.0,40.6306,40.6932,40.5836,40.6463,122130.0
2018-05-03 15:30:00,51.9,51.95,51.83,51.87,304176.0,40.6384,40.6776,40.5836,40.6149,304176.0
2018-05-04 09:30:00,51.87,52.14,51.87,51.96,115011.0,40.6149,40.8264,40.6149,40.6854,115011.0
2018-05-04 10:00:00,51.96,52.07,51.84,51.95,70548.0,40.6854,40.7715,40.5914,40.6776,70548.0
2018-05-04 10:30:00,51.95,52.01,51.91,51.94,70258.0,40.6776,40.7246,40.6463,40.6698,70258.0
2018-05-04 11:00:00,51.94,52.08,51.82,52.05,70325.0,40.6698,40.7794,40.5758,40.7559,70325.0
2018-05-04 11:30:00,52.04,52.07,51.98,52.01,46780.0,40.7481,40.7715,40.7011,40.7246,46780.0
2018-05-04 12:00:00,52.02,52.15,52.01,52.08,50592.0,40.7324,40.8342,40.7246,40.7794,50592.0
2018-05-04 12:30:00,52.08,52.1,52.02,52.06,104755.0,40.7794,40.795,40.7324,40.7637,104755.0
2018-05-04 13:00:00,52.07,52.21,52.05,52.2,52249.0,40.7715,40.8812,40.7559,40.8733,52249.0
2018-05-04 13:30:00,52.19,52.2,52.08,52.09,49723.0,40.8655,40.8733,40.7794,40.7872,49723.0
2018-05-04 14:00:00,52.08,52.16,51.97,52.16,80080.0,40.7794,40.842,40.6932,40.842,80080.0
2018-05-04 14:30:00,52.16,52.24,52.1,52.1,50500.0,40.842,40.9047,40.795,40.795,50500.0
2018-05-04 15:00:00,52.1,52.19,52.09,52.16,77751.0,40.795,40.8655,40.7872,40.842,77751.0
2018-05-04 15:30:00,52.16,52.17,52.01,52.1,227611.0,40.842,40.8498,40.7246,40.795,227611.0
2018-05-07 09:30:00,52.1,52.23,52.0,52.15,85034.0,40.795,40.8968,40.7167,40.8342,85034.0
2018-05-07 10:00:00,52.16,52.22,51.95,51.99,80681.0,40.842,40.889,40.6776,40.7089,80681.0
2018-05-07 10:30:00,52.0,52.05,51.91,51.98,69308.0,40.7167,40.7559,40.6463,40.7011,69308.0
2018-05-07 11:00:00,51.98,52.15,51.94,52.1,79290.0,40.7011,40.8342,40.6698,40.795,79290.0
2018-05-07 11:30:00,52.11,52.11,52.03,52.07,49801.0,40.8029,40.8029,40.7402,40.7715,49801.0
2018-05-07 12:00:00,52.07,52.13,52.01,52.12,34495.0,40.7715,40.8185,40.7246,40.8107,34495.0
2018-05-07 12:30:00,52.12,52.2,52.11,52.14,50885.0,40.8107,40.8733,40.8029,40.8264,50885.0
2018-05-07 13:00:00,52.13,52.13,52.06,52.1,43446.0,40.8185,40.8185,40.7637,40.795,43446.0
2018-05-07 13:30:00,52.1,52.18,52.07,52.17,44534.0,40.795,40.8577,40.7715,40.8498,44534.0
2018-05-07 14:00:00,52.17,52.24,52.16,52.22,66362.0,40.8498,40.9047,40.842,40.889,66362.0
2018-05-07 14:30:00,52.23,52.24,52.15,52.16,59228.0,40.8968,40.9047,40.8342,40.842,59228.0
2018-05-07 15:00:00,52.17,52.17,51.86,51.93,127104.0,40.8498,40.8498,40.6071,40.6619,127104.0
2018-05-07 15:30:00,51.94,51.94,51.83,51.88,332880.0,40.6698,40.6698,40.5836,40.6228,332880.0
2018-05-08 09:30:00,51.68,51.68,51.23,51.26,145896.0,40.4662,40.4662,40.1138,40.1373,145896.0
2018-05-08 10:00:00,51.26,51.46,51.08,51.44,180531.0,40.1373,40.2939,39.9964,40.2782,180531.0
2018-05-08 10:30:00,51.44,51.5,51.32,51.32,169083.0,40.2782,40.3252,40.1843,40.1843,169083.0
2018-05-08 11:00:00,51.32,51.59,51.2,51.55,424838.0,40.1843,40.3957,40.0903,40.3644,424838.0
2018-05-08 11:30:00,51.54,51.55,51.36,51.4,94473.0,40.3565,40.3644,40.2156,40.2469,94473.0
2018-05-08 12:00:00,51.4,51.47,51.36,51.45,75787.0,40.2469,40.3017,40.2156,40.2861,75787.0
2018-05-08 12:30:00,51.45,51.49,51.38,51.41,88177.0,40.2861,40.3174,40.2313,40.2548,88177.0
2018-05-08 13:00:00,51.41,51.43,51.24,51.29,255258.0,40.2548,40.2704,40.1216,40.1608,255258.0
2018-05-08 13:30:00,51.3,51.41,51.22,51.23,177800.0,40.1686,40.2548,40.106,40.1138,177800.0
2018-05-08 14:00:00,51.22,51.22,50.99,51.05,161489.0,40.106,40.106,39.9259,39.9729,161489.0
2018-05-08 14:30:00,51.04,51.12,50.98,51.08,161234.0,39.965,40.0277,39.9181,39.9964,161234.0
2018-05-08 15:00:00,51.08,51.21,51.06,51.15,204564.0,39.9964,40.0982,39.9807,40.0512,204564.0
2018-05-08 15:30:00,51.15,51.19,50.99,51.09,535548.0,40.0512,40.0825,39.9259,40.0042,535548.0
2018-05-09 09:30:00,51.18,51.29,50.93,50.97,92965.0,40.0747,40.1608,39.8789,39.9102,92965.0
2018-05-09 10:00:00,50.97,51.03,50.64,50.8,292906.0,39.9102,39.9572,39.6518,39.7771,292906.0
2018-05-09 10:30:00,50.8,50.88,50.63,50.65,242150.0,39.7771,39.8398,39.644,39.6597,242150.0
2018-05-09 11:00:00,50.66,50.67,50.43,50.54,139275.0,39.6675,39.6753,39.4874,39.5735,139275.0
2018-05-09 11:30:00,50.54,50.55,50.42,50.48,55167.0,39.5735,39.5814,39.4796,39.5266,55167.0
2018-05-09 12:00:00,50.49,50.53,50.46,50.5,62643.0,39.5344,39.5657,39.5109,39.5422,62643.0
2018-05-09 12:30:00,50.49,50.53,50.4,50.43,105317.0,39.5344,39.5657,39.4639,39.4874,105317.0
2018-05-09 13:00:00,50.43,50.53,50.34,50.47,74719.0,39.4874,39.5657,39.4169,39.5187,74719.0
2018-05-09 13:30:00,50.47,50.48,50.38,50.38,52605.0,39.5187,39.5266,39.4482,39.4482,52605.0
2018-05-09 14:00:00,50.38,50.46,50.35,50.43,71792.0,39.4482,39.5109,39.4248,39.4874,71792.0
2018-05-09 14:30:00,50.44,50.63,50.43,50.6,64812.0,39.4952,39.644,39.4874,39.6205,64812.0
2018-05-09 15:00:00,50.59,50.66,50.49,50.49,78582.0,39.6127,39.6675,39.5344,39.5344,78582.0
2018-05-09 15:30:00,50.5,50.6,50.42,50.56,275601.0,39.5422,39.6205,39.4796,39.5892,275601.0
2018-05-10 09:30:00,50.86,51.0,50.59,50.66,146484.0,39.8241,39.9337,39.6127,39.6675,146484.0
2018-05-10 10:00:00,50.67,50.75,50.59,50.75,106914.0,39.6753,39.738,39.6127,39.738,106914.0
2018-05-10 10:30:00,50.75,50.89,50.74,50.78,76165.0,39.738,39.8476,39.7301,39.7615,76165.0
2018-05-10 11:00:00,50.79,50.98,50.73,50.92,79434.0,39.7693,39.9181,39.7223,39.8711,79434.0
2018-05-10 11:30:00,50.93,50.95,50.82,50.94,59396.0,39.8789,39.8946,39.7928,39.8867,59396.0
2018-05-10 12:00:00,50.93,51.09,50.93,51.07,58188.0,39.8789,40.0042,39.8789,39.9885,58188.0
2018-05-10 12:30:00,51.07,51.08,50.96,50.97,47290.0,39.9885,39.9964,39.9024,39.9102,47290.0
2018-05-10 13:00:00,50.98,51.03,50.97,51.0,52841.0,39.9181,39.9572,39.9102,39.9337,52841.0
2018-05-10 13:30:00,51.01,51.15,50.98,51.12,58300.0,39.9415,40.0512,39.9181,40.0277,58300.0
2018-05-10 14:00:00,51.12,51.18,51.02,51.03,58557.0,40.0277,40.0747,39.9494,39.9572,58557.0
2018-05-10 14:30:00,51.03,51.15,50.98,51.12,59284.0,39.9572,40.0512,39.9181,40.0277,59284.0
2018-05-10 15:00:00,51.12,51.16,51.02,51.05,67811.0,40.0277,40.059,39.9494,39.9729,67811.0
2018-05-10 15:30:00,51.04,51.19,51.0,51.14,266340.0,39.965,40.0825,39.9337,40.0433,266340.0
2018-05-11 09:30:00,51.26,51.37,51.02,51.04,69592.0,40.1373,40.2234,39.9494,39.965,69592.0
2018-05-11 10:00:00,51.04,51.22,50.98,51.2,73202.0,39.965,40.106,39.9181,40.0903,73202.0
2018-05-11 10:30:00,51.2,51.25,51.05,51.24,92991.0,40.0903,40.1295,39.9729,40.1216,92991.0
2018-05-11 11:00:00,51.23,51.27,51.08,51.24,63524.0,40.1138,40.1451,39.9964,40.1216,63524.0
2018-05-11 11:30:00,51.24,51.29,51.18,51.21,56319.0,40.1216,40.1608,40.0747,40.0982,56319.0
2018-05-11 12:00:00,51.21,51.21,51.09,51.16,98054.0,40.0982,40.0982,40.0042,40.059,98054.0
2018-05-11 12:30:00,51.16,51.29,51.14,51.27,53564.0,40.059,40.1608,40.0433,40.1451,53564.0
2018-05-11 13:00:00,51.26,51.28,51.22,51.24,56067.0,40.1373,40.153,40.106,40.1216,56067.0
2018-05-11 13:30:00,51.23,51.24,51.18,51.21,54940.0,40.1138,40.1216,40.0747,40.0982,54940.0
2018-05-11 14:00:00,51.21,51.22,51.11,51.13,71881.0,40.0982,40.106,40.0198,40.0355,71881.0
2018-05-11 14:30:00,51.12,51.15,51.03,51.08,100323.0,40.0277,40.0512,39.9572,39.9964,100323.0
2018-05-11 15:00:00,51.08,51.1,51.03,51.09,75184.0,39.9964,40.012,39.9572,40.0042,75184.0
2018-05-11 15:30:00,51.09,51.15,51.01,51.14,354077.0,40.0042,40.0512,39.9415,40.0433,354077.0
2018-05-14 09:30:00,51.24,51.29,51.14,51.27,64367.0,40.1216,40.1608,40.0433,40.1451,64367.0
2018-05-14 10:00:00,51.27,51.27,51.07,51.16,46141.0,40.1451,40.1451,39.9885,40.059,46141.0
2018-05-14 10:30:00,51.17,51.19,51.01,51.05,57068.0,40.0668,40.0825,39.9415,39.9729,57068.0
2018-05-14 11:00:00,51.05,51.1,50.97,51.0,51538.0,39.9729,40.012,39.9102,39.9337,51538.0
2018-05-14 11:30:00,51.01,51.05,50.89,50.91,46941.0,39.9415,39.9729,39.8476,39.8632,46941.0
2018-05-14 12:00:00,50.9,50.92,50.66,50.69,56932.0,39.8554,39.8711,39.6675,39.691,56932.0
2018-05-14 12:30:00,50.69,50.89,50.68,50.89,46586.0,39.691,39.8476,39.6832,39.8476,46586.0
2018-05-14 13:00:00,50.88,50.88,50.74,50.8,65830.0,39.8398,39.8398,39.7301,39.7771,65830.0
2018-05-14 13:30:00,50.8,50.83,50.73,50.75,60217.0,39.7771,39.8006,39.7223,39.738,60217.0
2018-05-14 14:00:00,50.74,50.76,50.67,50.71,77066.0,39.7301,39.7458,39.6753,39.7066,77066.0
2018-05-14 14:30:00,50.7,50.78,50.69,50.76,81939.0,39.6988,39.7615,39.691,39.7458,81939.0
2018-05-14 15:00:00,50.76,50.8,50.72,50.78,133215.0,39.7458,39.7771,39.7145,39.7615,133215.0
2018-05-14 15:30:00,50.79,50.9,50.73,50.89,233042.0,39.7693,39.8554,39.7223,39.8476,233042.0
2018-05-15 09:30:00,50.67,50.78,50.11,50.19,152870.0,39.6753,39.7615,39.2368,39.2995,152870.0
2018-05-15 10:00:00,50.19,50.29,50.16,50.23,82392.0,39.2995,39.3778,39.276,39.3308,82392.0
2018-05-15 10:30:00,50.23,50.31,50.21,50.25,127904.0,39.3308,39.3934,39.3151,39.3465,127904.0
2018-05-15 11:00:00,50.25,50.26,50.09,50.11,187123.0,39.3465,39.3543,39.2212,39.2368,187123.0
2018-05-15 11:30:00,50.11,50.24,50.09,50.14,300385.0,39.2368,39.3386,39.2212,39.2603,300385.0
2018-05-15 12:00:00,50.14,50.17,50.1,50.15,63706.0,39.2603,39.2838,39.229,39.2682,63706.0
2018-05-15 12:30:00,50.14,50.23,50.1,50.17,75007.0,39.2603,39.3308,39.229,39.2838,75007.0
2018-05-15 13:00:00,50.16,50.18,50.01,50.02,57583.0,39.276,39.2916,39.1585,39.1664,57583.0
2018-05-15 13:30:00,50.02,50.15,49.98,50.05,102607.0,39.1664,39.2682,39.135,39.1899,102607.0
2018-05-15 14:00:00,50.06,50.19,49.99,50.17,83200.0,39.1977,39.2995,39.1429,39.2838,83200.0
2018-05-15 14:30:00,50.17,50.22,50.09,50.14,78195.0,39.2838,39.323,39.2212,39.2603,78195.0
2018-05-15 15:00:00,50.14,50.15,50.05,50.06,134497.0,39.2603,39.2682,39.1899,39.1977,134497.0
2018-05-15 15:30:00,50.06,50.27,50.01,50.24,395421.0,39.1977,39.3621,39.1585,39.3386,395421.0
2018-05-16 09:30:00,50.24,50.28,50.12,50.17,76493.0,39.3386,39.3699,39.2447,39.2838,76493.0
2018-05-16 10:00:00,50.17,50.23,50.08,50.08,64881.0,39.2838,39.3308,39.2133,39.2133,64881.0
2018-05-16 10:30:00,50.09,50.12,49.75,49.84,62631.0,39.2212,39.2447,38.9549,39.0254,62631.0
2018-05-16 11:00:00,49.84,49.93,49.75,49.8,102571.0,39.0254,39.0959,38.9549,38.9941,102571.0
2018-05-16 11:30:00,49.79,49.91,49.76,49.89,73682.0,38.9863,39.0802,38.9628,39.0646,73682.0
2018-05-16 12:00:00,49.9,49.99,49.87,49.97,56919.0,39.0724,39.1429,39.0489,39.1272,56919.0
2018-05-16 12:30:00,49.97,50.01,49.85,49.91,50579.0,39.1272,39.1585,39.0333,39.0802,50579.0
2018-05-16 13:00:00,49.9,50.0,49.89,49.98,138993.0,39.0724,39.1507,39.0646,39.135,138993.0
2018-05-16 13:30:00,49.98,50.0,49.93,49.95,61024.0,39.135,39.1507,39.0959,39.1116,61024.0
2018-05-16 14:00:00,49.95,50.01,49.87,49.89,126071.0,39.1116,39.1585,39.0489,39.0646,126071.0
2018-05-16 14:30:00,49.88,49.94,49.87,49.89,75093.0,39.0567,39.1037,39.0489,39.0646,75093.0
2018-05-16 15:00:00,49.89,49.89,49.79,49.84,104903.0,39.0646,39.0646,38.9863,39.0254,104903.0
2018-05-16 15:30:00,49.83,49.91,49.8,49.87,340464.0,39.0176,39.0802,38.9941,39.0489,340464.0
2018-05-17 09:30:00,49.99,50.05,49.63,49.7,115138.0,39.1429,39.1899,38.861,38.9158,115138.0
2018-05-17 10:00:00,49.7,49.7,49.41,49.43,186413.0,38.9158,38.9158,38.6887,38.7044,186413.0
2018-05-17 10:30:00,49.43,49.66,49.42,49.59,96588.0,38.7044,38.8845,38.6966,38.8297,96588.0
2018-05-17 11:00:00,49.59,49.68,49.41,49.42,205735.0,38.8297,38.9001,38.6887,38.6966,205735.0
2018-05-17 11:30:00,49.42,49.52,49.34,49.48,268925.0,38.6966,38.7749,38.6339,38.7435,268925.0
2018-05-17 12:00:00,49.48,49.57,49.47,49.55,106992.0,38.7435,38.814,38.7357,38.7983,106992.0
2018-05-17 12:30:00,49.56,49.59,49.49,49.55,57911.0,38.8062,38.8297,38.7514,38.7983,57911.0
2018-05-17 13:00:00,49.55,49.59,49.52,49.57,80324.0,38.7983,38.8297,38.7749,38.814,80324.0
2018-05-17 13:30:00,49.57,49.59,49.48,49.52,105780.0,38.814,38.8297,38.7435,38.7749,105780.0
2018-05-17 14:00:00,49.53,49.66,49.52,49.55,143719.0,38.7827,38.8845,38.7749,38.7983,143719.0
2018-05-17 14:30:00,49.55,49.6,49.51,49.59,83269.0,38.7983,38.8375,38.767,38.8297,83269.0
2018-05-17 15:00:00,49.58,49.59,49.44,49.47,156799.0,38.8218,38.8297,38.7122,38.7357,156799.0
2018-05-17 15:30:00,49.47,49.6,49.43,49.56,292814.0,38.7357,38.8375,38.7044,38.8062,292814.0
2018-05-18 09:30:00,49.75,49.84,49.57,49.75,170306.0,38.9549,39.0254,38.814,38.9549,170306.0
2018-05-18 10:00:00,49.76,49.99,49.74,49.78,255776.0,38.9628,39.1429,38.9471,38.9784,255776.0
2018-05-18 10:30:00,49.78,49.96,49.73,49.77,106168.0,38.9784,39.1194,38.9393,38.9706,106168.0
2018-05-18 11:00:00,49.77,49.77,49.5,49.51,103941.0,38.9706,38.9706,38.7592,38.767,103941.0
2018-05-18 11:30:00,49.51,49.63,49.5,49.62,66115.0,38.767,38.861,38.7592,38.8532,66115.0
2018-05-18 12:00:00,49.62,49.66,49.59,49.62,92108.0,38.8532,38.8845,38.8297,38.8532,92108.0
2018-05-18 12:30:00,49.62,49.64,49.53,49.53,72291.0,38.8532,38.8688,38.7827,38.7827,72291.0
2018-05-18 13:00:00,49.53,49.54,49.43,49.45,79656.0,38.7827,38.7905,38.7044,38.72,79656.0
2018-05-18 13:30:00,49.45,49.55,49.45,49.5,55279.0,38.72,38.7983,38.72,38.7592,55279.0
2018-05-18 14:00:00,49.5,49.6,49.47,49.58,70325.0,38.7592,38.8375,38.7357,38.8218,70325.0
2018-05-18 14:30:00,49.58,49.66,49.56,49.63,134549.0,38.8218,38.8845,38.8062,38.861,134549.0
2018-05-18 15:00:00,49.64,49.67,49.55,49.59,193197.0,38.8688,38.8923,38.7983,38.8297,193197.0
2018-05-18 15:30:00,49.59,49.74,49.58,49.73,462479.0,38.8297,38.9471,38.8218,38.9393,462479.0
2018-05-21 09:30:00,49.73,49.78,49.38,49.43,81620.0,38.9393,38.9784,38.6652,38.7044,81620.0
2018-05-21 10:00:00,49.44,49.63,49.41,49.51,46398.0,38.7122,38.861,38.6887,38.767,46398.0
2018-05-21 10:30:00,49.53,49.72,49.51,49.68,44788.0,38.7827,38.9315,38.767,38.9001,44788.0
2018-05-21 11:00:00,49.69,49.69,49.6,49.64,72783.0,38.908,38.908,38.8375,38.8688,72783.0
2018-05-21 11:30:00,49.64,49.7,49.63,49.66,63474.0,38.8688,38.9158,38.861,38.8845,63474.0
2018-05-21 12:00:00,49.67,49.88,49.65,49.87,63076.0,38.8923,39.0567,38.8766,39.0489,63076.0
2018-05-21 12:30:00,49.87,49.88,49.83,49.87,48505.0,39.0489,39.0567,39.0176,39.0489,48505.0
2018-05-21 13:00:00,49.87,49.99,49.86,49.99,117026.0,39.0489,39.1429,39.0411,39.1429,117026.0
2018-05-21 13:30:00,49.98,50.1,49.94,50.09,90406.0,39.135,39.229,39.1037,39.2212,90406.0
2018-05-21 14:00:00,50.09,50.13,50.05,50.11,79641.0,39.2212,39.2525,39.1899,39.2368,79641.0
2018-05-21 14:30:00,50.11,50.16,50.03,50.05,61286.0,39.2368,39.276,39.1742,39.1899,61286.0
2018-05-21 15:00:00,50.05,50.07,49.95,49.95,75534.0,39.1899,39.2055,39.1116,39.1116,75534.0
2018-05-21 15:30:00,49.95,50.11,49.9,50.06,402661.0,39.1116,39.2368,39.0724,39.1977,402661.0
2018-05-22 09:30:00,50.0,50.34,49.99,50.33,112862.0,39.1507,39.4169,39.1429,39.4091,112862.0
2018-05-22 10:00:00,50.32,50.61,50.2,50.61,155608.0,39.4013,39.6283,39.3073,39.6283,155608.0
2018-05-22 10:30:00,50.61,50.66,50.36,50.44,187144.0,39.6283,39.6675,39.4326,39.4952,187144.0
2018-05-22 11:00:00,50.44,50.52,50.44,50.48,104888.0,39.4952,39.5579,39.4952,39.5266,104888.0
2018-05-22 11:30:00,50.48,50.51,50.43,50.47,107658.0,39.5266,39.55,39.4874,39.5187,107658.0
2018-05-22 12:00:00,50.48,50.67,50.47,50.67,136556.0,39.5266,39.6753,39.5187,39.6753,136556.0
2018-05-22 12:30:00,50.67,50.72,50.43,50.45,100400.0,39.6753,39.7145,39.4874,39.5031,100400.0
2018-05-22 13:00:00,50.45,50.46,50.34,50.36,97903.0,39.5031,39.5109,39.4169,39.4326,97903.0
2018-05-22 13:30:00,50.36,50.5,50.31,50.48,78316.0,39.4326,39.5422,39.3934,39.5266,78316.0
2018-05-22 14:00:00,50.48,50.54,50.47,50.51,130469.0,39.5266,39.5735,39.5187,39.55,130469.0
2018-05-22 14:30:00,50.51,50.67,50.49,50.65,111702.0,39.55,39.6753,39.5344,39.6597,111702.0
2018-05-22 15:00:00,50.65,50.66,50.53,50.54,163159.0,39.6597,39.6675,39.5657,39.5735,163159.0
2018-05-22 15:30:00,50.54,50.64,50.48,50.57,433632.0,39.5735,39.6518,39.5266,39.597,433632.0
2018-05-23 09:30:00,50.55,51.02,50.55,51.0,126634.0,39.5814,39.9494,39.5814,39.9337,126634.0
2018-05-23 10:00:00,51.0,51.24,50.97,51.18,130978.0,39.9337,40.1216,39.9102,40.0747,130978.0
2018-05-23 10:30:00,51.18,51.44,51.18,51.37,117461.0,40.0747,40.2782,40.0747,40.2234,117461.0
2018-05-23 11:00:00,51.37,51.37,51.22,51.27,126800.0,40.2234,40.2234,40.106,40.1451,126800.0
2018-05-23 11:30:00,51.27,51.35,51.14,51.15,465983.0,40.1451,40.2078,40.0433,40.0512,465983.0
2018-05-23 12:00:00,51.16,51.24,51.1,51.14,135488.0,40.059,40.1216,40.012,40.0433,135488.0
2018-05-23 12:30:00,51.14,51.29,51.09,51.27,130496.0,40.0433,40.1608,40.0042,40.1451,130496.0
2018-05-23 13:00:00,51.27,51.38,51.24,51.38,85904.0,40.1451,40.2313,40.1216,40.2313,85904.0
2018-05-23 13:30:00,51.38,51.43,51.28,51.3,86316.0,40.2313,40.2704,40.153,40.1686,86316.0
2018-05-23 14:00:00,51.3,51.49,51.3,51.47,172632.0,40.1686,40.3174,40.1686,40.3017,172632.0
2018-05-23 14:30:00,51.47,51.49,51.38,51.49,81545.0,40.3017,40.3174,40.2313,40.3174,81545.0
2018-05-23 15:00:00,51.49,51.56,51.41,51.47,241982.0,40.3174,40.3722,40.2548,40.3017,241982.0
2018-05-23 15:30:00,51.47,51.49,51.27,51.36,773262.0,40.3017,40.3174,40.1451,40.2156,773262.0
2018-05-24 09:30:00,51.44,51.73,51.35,51.63,247567.0,40.2782,40.5053,40.2078,40.427,247567.0
2018-05-24 10:00:00,51.63,51.92,51.5,51.87,226077.0,40.427,40.6541,40.3252,40.6149,226077.0
2018-05-24 10:30:00,51.88,52.03,51.81,51.95,116189.0,40.6228,40.7402,40.568,40.6776,116189.0
2018-05-24 11:00:00,51.94,52.03,51.84,51.92,113250.0,40.6698,40.7402,40.5914,40.6541,113250.0
2018-05-24 11:30:00,51.91,51.92,51.76,51.8,95291.0,40.6463,40.6541,40.5288,40.5601,95291.0
2018-05-24 12:00:00,51.79,51.97,51.75,51.95,150888.0,40.5523,40.6932,40.521,40.6776,150888.0
2018-05-24 12:30:00,51.95,51.95,51.79,51.83,90740.0,40.6776,40.6776,40.5523,40.5836,90740.0
2018-05-24 13:00:00,51.83,51.88,51.79,51.8,78496.0,40.5836,40.6228,40.5523,40.5601,78496.0
2018-05-24 13:30:00,51.8,51.87,51.78,51.8,68381.0,40.5601,40.6149,40.5445,40.5601,68381.0
2018-05-24 14:00:00,51.79,51.8,51.7,51.76,117883.0,40.5523,40.5601,40.4818,40.5288,117883.0
2018-05-24 14:30:00,51.75,51.79,51.68,51.77,88349.0,40.521,40.5523,40.4662,40.5366,88349.0
2018-05-24 15:00:00,51.76,51.8,51.69,51.79,111244.0,40.5288,40.5601,40.474,40.5523,111244.0
2018-05-24 15:30:00,51.8,51.94,51.78,51.93,336502.0,40.5601,40.6698,40.5445,40.6619,336502.0
2018-05-25 09:30:00,52.03,52.44,51.98,52.44,179343.0,40.7402,41.0613,40.7011,41.0613,179343.0
2018-05-25 10:00:00,52.45,52.69,52.38,52.69,193386.0,41.0691,41.257,41.0143,41.257,193386.0
2018-05-25 10:30:00,52.69,52.73,52.54,52.58,90270.0,41.257,41.2883,41.1396,41.1709,90270.0
2018-05-25 11:00:00,52.58,52.62,52.46,52.6,65762.0,41.1709,41.2022,41.0769,41.1865,65762.0
2018-05-25 11:30:00,52.6,52.62,52.43,52.54,80370.0,41.1865,41.2022,41.0534,41.1396,80370.0
2018-05-25 12:00:00,52.54,52.58,52.49,52.52,58001.0,41.1396,41.1709,41.1004,41.1239,58001.0
2018-05-25 12:30:00,52.52,52.6,52.5,52.52,61088.0,41.1239,41.1865,41.1082,41.1239,61088.0
2018-05-25 13:00:00,52.53,52.57,52.45,52.45,84752.0,41.1317,41.163,41.0691,41.0691,84752.0
2018-05-25 13:30:00,52.44,52.48,52.37,52.42,61349.0,41.0613,41.0926,41.0064,41.0456,61349.0
2018-05-25 14:00:00,52.42,52.51,52.41,52.42,63842.0,41.0456,41.1161,41.0378,41.0456,63842.0
2018-05-25 14:30:00,52.42,52.46,52.36,52.4,57665.0,41.0456,41.0769,40.9986,41.0299,57665.0
2018-05-25 15:00:00,52.4,52.55,52.38,52.54,118218.0,41.0299,41.1474,41.0143,41.1396,118218.0
2018-05-25 15:30:00,52.55,52.55,52.37,52.41,369537.0,41.1474,41.1474,41.0064,41.0378,369537.0
2018-05-29 09:30:00,52.43,52.66,52.2,52.35,165575.0,41.0534,41.2335,40.8733,40.9908,165575.0
2018-05-29 10:00:00,52.34,52.76,52.27,52.72,322079.0,40.983,41.3118,40.9281,41.2805,322079.0
2018-05-29 10:30:00,52.71,52.93,52.66,52.85,146253.0,41.2727,41.4449,41.2335,41.3823,146253.0
2018-05-29 11:00:00,52.85,52.92,52.78,52.82,119069.0,41.3823,41.4371,41.3275,41.3588,119069.0
2018-05-29 11:30:00,52.82,52.96,52.74,52.84,100009.0,41.3588,41.4684,41.2962,41.3745,100009.0
2018-05-29 12:00:00,52.85,52.86,52.61,52.62,75859.0,41.3823,41.3901,41.1944,41.2022,75859.0
2018-05-29 12:30:00,52.63,52.73,52.58,52.73,84638.0,41.21,41.2883,41.1709,41.2883,84638.0
2018-05-29 13:00:00,52.73,52.75,52.57,52.58,69912.0,41.2883,41.304,41.163,41.1709,69912.0
2018-05-29 13:30:00,52.58,52.65,52.52,52.6,74979.0,41.1709,41.2257,41.1239,41.1865,74979.0
2018-05-29 14:00:00,52.6,52.64,52.5,52.63,95870.0,41.1865,41.2179,41.1082,41.21,95870.0
2018-05-29 14:30:00,52.63,52.66,52.49,52.52,126389.0,41.21,41.2335,41.1004,41.1239,126389.0
2018-05-29 15:00:00,52.53,52.56,52.4,52.5,189167.0,41.1317,41.1552,41.0299,41.1082,189167.0
2018-05-29 15:30:00,52.5,52.73,52.44,52.66,410872.0,41.1082,41.2883,41.0613,41.2335,410872.0
2018-05-30 09:30:00,52.48,52.58,52.21,52.46,177307.0,41.0926,41.1709,40.8812,41.0769,177307.0
2018-05-30 10:00:00,52.46,52.53,52.11,52.32,174111.0,41.0769,41.1317,40.8029,40.9673,174111.0
2018-05-30 10:30:00,52.31,52.45,52.29,52.43,174614.0,40.9595,41.0691,40.9438,41.0534,174614.0
2018-05-30 11:00:00,52.43,52.71,52.42,52.48,210018.0,41.0534,41.2727,41.0456,41.0926,210018.0
2018-05-30 11:30:00,52.48,52.6,52.38,52.6,154547.0,41.0926,41.1865,41.0143,41.1865,154547.0
2018-05-30 12:00:00,52.59,52.66,52.53,52.56,235258.0,41.1787,41.2335,41.1317,41.1552,235258.0
2018-05-30 12:30:00,52.55,52.63,52.52,52.61,105395.0,41.1474,41.21,41.1239,41.1944,105395.0
2018-05-30 13:00:00,52.62,52.87,52.62,52.83,83869.0,41.2022,41.398,41.2022,41.3666,83869.0
2018-05-30 13:30:00,52.83,52.83,52.68,52.73,81743.0,41.3666,41.3666,41.2492,41.2883,81743.0
2018-05-30 14:00:00,52.73,52.86,52.73,52.78,96223.0,41.2883,41.3901,41.2883,41.3275,96223.0
2018-05-30 14:30:00,52.78,52.82,52.71,52.72,88915.0,41.3275,41.3588,41.2727,41.2805,88915.0
2018-05-30 15:00:00,52.73,52.77,52.6,52.63,186810.0,41.2883,41.3197,41.1865,41.21,186810.0
2018-05-30 15:30:00,52.63,52.73,52.59,52.72,1317901.0,41.21,41.2883,41.1787,41.2805,1317901.0
2018-05-31 09:30:00,52.54,52.68,52.34,52.56,392299.0,41.1396,41.2492,40.983,41.1552,392299.0
2018-05-31 10:00:00,52.57,52.66,52.53,52.65,182308.0,41.163,41.2335,41.1317,41.2257,182308.0
2018-05-31 10:30:00,52.64,53.13,52.64,53.13,278456.0,41.2179,41.6015,41.2179,41.6015,278456.0
2018-05-31 11:00:00,53.12,53.26,52.96,53.13,285201.0,41.5937,41.7033,41.4684,41.6015,285201.0
2018-05-31 11:30:00,53.13,53.26,53.08,53.21,231325.0,41.6015,41.7033,41.5624,41.6642,231325.0
2018-05-31 12:00:00,53.21,53.32,53.16,53.29,268977.0,41.6642,41.7503,41.625,41.7268,268977.0
2018-05-31 12:30:00,53.29,53.31,53.14,53.22,274787.0,41.7268,41.7425,41.6094,41.672,274787.0
2018-05-31 13:00:00,53.22,53.33,53.14,53.14,369438.0,41.672,41.7581,41.6094,41.6094,369438.0
2018-05-31 13:30:00,53.14,53.14,52.95,53.1,301814.0,41.6094,41.6094,41.4606,41.578,301814.0
2018-05-31 14:00:00,53.09,53.13,52.93,53.05,201454.0,41.5702,41.6015,41.4449,41.5389,201454.0
2018-05-31 14:30:00,53.04,53.04,52.92,53.01,144815.0,41.5311,41.5311,41.4371,41.5076,144815.0
2018-05-31 15:00:00,53.01,53.03,52.93,53.0,274771.0,41.5076,41.5232,41.4449,41.4997,274771.0
2018-05-31 15:30:00,53.01,53.05,52.94,52.97,723857.0,41.5076,41.5389,41.4528,41.4763,723857.0
2018-06-01 09:30:00,53.0,53.15,52.65,52.81,182604.0,41.4997,41.6172,41.2257,41.351,182604.0
2018-06-01 10:00:00,52.81,52.84,52.54,52.62,111176.0,41.351,41.3745,41.1396,41.2022,111176.0
2018-06-01 10:30:00,52.63,52.72,52.47,52.51,264721.0,41.21,41.2805,41.0847,41.1161,264721.0
2018-06-01 11:00:00,52.51,52.52,52.3,52.35,195069.0,41.1161,41.1239,40.9516,40.9908,195069.0
2018-06-01 11:30:00,52.36,52.38,52.13,52.27,395416.0,40.9986,41.0143,40.8185,40.9281,395416.0
2018-06-01 12:00:00,52.27,52.4,52.24,52.4,84981.0,40.9281,41.0299,40.9047,41.0299,84981.0
2018-06-01 12:30:00,52.4,52.49,52.36,52.44,178509.0,41.0299,41.1004,40.9986,41.0613,178509.0
2018-06-01 13:00:00,52.44,52.61,52.42,52.53,93866.0,41.0613,41.1944,41.0456,41.1317,93866.0
2018-06-01 13:30:00,52.53,52.53,52.28,52.32,110139.0,41.1317,41.1317,40.936,40.9673,110139.0
2018-06-01 14:00:00,52.32,52.56,52.31,52.56,222957.0,40.9673,41.1552,40.9595,41.1552,222957.0
2018-06-01 14:30:00,52.55,52.64,52.51,52.51,116319.0,41.1474,41.2179,41.1161,41.1161,116319.0
2018-06-01 15:00:00,52.51,52.51,52.36,52.45,242840.0,41.1161,41.1161,40.9986,41.0691,242840.0
2018-06-01 15:30:00,52.45,52.54,52.42,52.53,567557.0,41.0691,41.1396,41.0456,41.1317,567557.0
2018-06-04 09:30:00,52.87,53.08,52.79,52.97,120394.0,41.398,41.5624,41.3353,41.4763,120394.0
2018-06-04 10:00:00,52.97,53.02,52.36,52.36,263694.0,41.4763,41.5154,40.9986,40.9986,263694.0
2018-06-04 10:30:00,52.34,52.38,52.04,52.08,379084.0,40.983,41.0143,40.7481,40.7794,379084.0
2018-06-04 11:00:00,52.09,52.28,52.09,52.21,137859.0,40.7872,40.936,40.7872,40.8812,137859.0
2018-06-04 11:30:00,52.21,52.4,52.19,52.37,137050.0,40.8812,41.0299,40.8655,41.0064,137050.0
2018-06-04 12:00:00,52.36,52.43,52.24,52.3,139189.0,40.9986,41.0534,40.9047,40.9516,139189.0
2018-06-04 12:30:00,52.3,52.36,52.27,52.36,120422.0,40.9516,40.9986,40.9281,40.9986,120422.0
2018-06-04 13:00:00,52.35,52.38,52.25,52.28,62444.0,40.9908,41.0143,40.9125,40.936,62444.0
2018-06-04 13:30:00,52.28,52.31,52.12,52.18,149845.0,40.936,40.9595,40.8107,40.8577,149845.0
2018-06-04 14:00:00,52.18,52.28,52.17,52.28,102979.0,40.8577,40.936,40.8498,40.936,102979.0
2018-06-04 14:30:00,52.28,52.44,52.25,52.41,259022.0,40.936,41.0613,40.9125,41.0378,259022.0
2018-06-04 15:00:00,52.4,52.42,52.31,52.35,247842.0,41.0299,41.0456,40.9595,40.9908,247842.0
2018-06-04 15:30:00,52.36,52.39,52.18,52.27,688013.0,40.9986,41.0221,40.8577,40.9281,688013.0
2018-06-05 09:30:00,52.27,52.48,52.01,52.35,206972.0,40.9281,41.0926,40.7246,40.9908,206972.0
2018-06-05 10:00:00,52.34,52.41,52.26,52.35,140583.0,40.983,41.0378,40.9203,40.9908,140583.0
2018-06-05 10:30:00,52.34,52.48,52.29,52.38,118941.0,40.983,41.0926,40.9438,41.0143,118941.0
2018-06-05 11:00:00,52.38,52.45,52.17,52.22,98640.0,41.0143,41.0691,40.8498,40.889,98640.0
2018-06-05 11:30:00,52.21,52.24,52.04,52.05,70798.0,40.8812,40.9047,40.7481,40.7559,70798.0
2018-06-05 12:00:00,52.06,52.15,51.97,52.12,216435.0,40.7637,40.8342,40.6932,40.8107,216435.0
2018-06-05 12:30:00,52.12,52.13,51.85,51.85,79852.0,40.8107,40.8185,40.5993,40.5993,79852.0
2018-06-05 13:00:00,51.85,51.85,51.72,51.77,128302.0,40.5993,40.5993,40.4975,40.5366,128302.0
2018-06-05 13:30:00,51.78,51.87,51.75,51.84,116051.0,40.5445,40.6149,40.521,40.5914,116051.0
2018-06-05 14:00:00,51.84,52.02,51.83,52.01,102917.0,40.5914,40.7324,40.5836,40.7246,102917.0
2018-06-05 14:30:00,52.01,52.07,51.97,51.98,88001.0,40.7246,40.7715,40.6932,40.7011,88001.0
2018-06-05 15:00:00,51.98,52.06,51.89,52.06,93184.0,40.7011,40.7637,40.6306,40.7637,93184.0
2018-06-05 15:30:00,52.05,52.07,51.96,51.98,351959.0,40.7559,40.7715,40.6854,40.7011,351959.0
2018-06-06 09:30:00,52.0,52.03,51.64,51.67,103700.0,40.7167,40.7402,40.4348,40.4583,103700.0
2018-06-06 10:00:00,51.67,51.68,51.36,51.6,131643.0,40.4583,40.4662,40.2156,40.4035,131643.0
2018-06-06 10:30:00,51.6,51.63,51.45,51.46,108214.0,40.4035,40.427,40.2861,40.2939,108214.0
2018-06-06 11:00:00,51.45,51.45,51.12,51.17,203147.0,40.2861,40.2861,40.0277,40.0668,203147.0
2018-06-06 11:30:00,51.17,51.28,51.12,51.25,119025.0,40.0668,40.153,40.0277,40.1295,119025.0
2018-06-06 12:00:00,51.25,51.36,51.21,51.3,110758.0,40.1295,40.2156,40.0982,40.1686,110758.0
2018-06-06 12:30:00,51.31,51.34,51.22,51.26,174611.0,40.1765,40.1999,40.106,40.1373,174611.0
2018-06-06 13:00:00,51.26,51.26,51.17,51.21,67903.0,40.1373,40.1373,40.0668,40.0982,67903.0
2018-06-06 13:30:00,51.2,51.21,50.92,50.94,115802.0,40.0903,40.0982,39.8711,39.8867,115802.0
2018-06-06 14:00:00,50.94,51.05,50.9,50.94,69958.0,39.8867,39.9729,39.8554,39.8867,69958.0
2018-06-06 14:30:00,50.93,51.06,50.85,51.06,166418.0,39.8789,39.9807,39.8163,39.9807,166418.0
2018-06-06 15:00:00,51.05,51.1,51.01,51.07,78442.0,39.9729,40.012,39.9415,39.9885,78442.0
2018-06-06 15:30:00,51.07,51.07,50.91,51.01,376061.0,39.9885,39.9885,39.8632,39.9415,376061.0
2018-06-07 09:30:00,50.73,50.9,50.53,50.54,214407.0,40.074,40.2083,39.916,39.9239,214407.0
2018-06-07 10:00:00,50.54,50.58,50.37,50.49,167375.0,39.9239,39.9555,39.7897,39.8844,167375.0
2018-06-07 10:30:00,50.5,50.84,50.5,50.65,218523.0,39.8923,40.1609,39.8923,40.0108,218523.0
2018-06-07 11:00:00,50.65,50.67,50.47,50.49,206642.0,40.0108,40.0266,39.8686,39.8844,206642.0
2018-06-07 11:30:00,50.49,50.61,50.46,50.51,77812.0,39.8844,39.9792,39.8608,39.9002,77812.0
2018-06-07 12:00:00,50.51,50.91,50.48,50.9,124104.0,39.9002,40.2162,39.8765,40.2083,124104.0
2018-06-07 12:30:00,50.9,51.05,50.87,50.99,190352.0,40.2083,40.3268,40.1846,40.2794,190352.0
2018-06-07 13:00:00,50.99,51.1,50.78,50.8,116523.0,40.2794,40.3663,40.1135,40.1293,116523.0
2018-06-07 13:30:00,50.79,50.98,50.72,50.72,113530.0,40.1214,40.2715,40.0661,40.0661,113530.0
2018-06-07 14:00:00,50.72,50.82,50.67,50.77,107514.0,40.0661,40.1451,40.0266,40.1056,107514.0
2018-06-07 14:30:00,50.78,50.83,50.68,50.73,89561.0,40.1135,40.153,40.0345,40.074,89561.0
2018-06-07 15:00:00,50.74,50.82,50.55,50.82,233470.0,40.0819,40.1451,39.9318,40.1451,233470.0
2018-06-07 15:30:00,50.82,50.86,50.75,50.83,652082.0,40.1451,40.1767,40.0898,40.153,652082.0
2018-06-08 09:30:00,50.89,51.06,50.81,51.0,166280.0,40.2004,40.3347,40.1372,40.2873,166280.0
2018-06-08 10:00:00,50.99,50.99,50.77,50.84,136047.0,40.2794,40.2794,40.1056,40.1609,136047.0
2018-06-08 10:30:00,50.84,50.94,50.8,50.9,137872.0,40.1609,40.2399,40.1293,40.2083,137872.0
2018-06-08 11:00:00,50.9,50.9,50.6,50.73,267518.0,40.2083,40.2083,39.9713,40.074,267518.0
2018-06-08 11:30:00,50.72,50.78,50.65,50.78,151103.0,40.0661,40.1135,40.0108,40.1135,151103.0
2018-06-08 12:00:00,50.77,50.87,50.7,50.86,61706.0,40.1056,40.1846,40.0503,40.1767,61706.0
2018-06-08 12:30:00,50.85,50.95,50.83,50.94,80798.0,40.1688,40.2478,40.153,40.2399,80798.0
2018-06-08 13:00:00,50.94,50.99,50.79,50.85,82902.0,40.2399,40.2794,40.1214,40.1688,82902.0
2018-06-08 13:30:00,50.85,50.88,50.82,50.85,120057.0,40.1688,40.1925,40.1451,40.1688,120057.0
2018-06-08 14:00:00,50.84,50.85,50.74,50.79,67089.0,40.1609,40.1688,40.0819,40.1214,67089.0
2018-06-08 14:30:00,50.78,50.82,50.75,50.79,100929.0,40.1135,40.1451,40.0898,40.1214,100929.0
2018-06-08 15:00:00,50.8,50.84,50.72,50.83,110533.0,40.1293,40.1609,40.0661,40.153,110533.0
2018-06-08 15:30:00,50.84,50.92,50.79,50.89,281675.0,40.1609,40.2241,40.1214,40.2004,281675.0
2018-06-11 09:30:00,51.05,51.07,50.62,50.81,198320.0,40.3268,40.3426,39.9871,40.1372,198320.0
2018-06-11 10:00:00,50.81,50.99,50.76,50.84,242863.0,40.1372,40.2794,40.0977,40.1609,242863.0
2018-06-11 10:30:00,50.84,51.15,50.82,51.0,116838.0,40.1609,40.4058,40.1451,40.2873,116838.0
2018-06-11 11:00:00,50.99,51.05,50.83,50.94,162035.0,40.2794,40.3268,40.153,40.2399,162035.0
2018-06-11 11:30:00,50.94,50.98,50.74,50.86,176207.0,40.2399,40.2715,40.0819,40.1767,176207.0
2018-06-11 12:00:00,50.85,50.89,50.71,50.76,93922.0,40.1688,40.2004,40.0582,40.0977,93922.0
2018-06-11 12:30:00,50.75,50.86,50.6,50.61,230567.0,40.0898,40.1767,39.9713,39.9792,230567.0
2018-06-11 13:00:00,50.61,50.71,50.6,50.67,197181.0,39.9792,40.0582,39.9713,40.0266,197181.0
2018-06-11 13:30:00,50.67,50.67,50.56,50.63,105441.0,40.0266,40.0266,39.9397,39.995,105441.0
2018-06-11 14:00:00,50.63,50.72,50.61,50.66,84261.0,39.995,40.0661,39.9792,40.0187,84261.0
2018-06-11 14:30:00,50.66,50.74,50.66,50.73,88417.0,40.0187,40.0819,40.0187,40.074,88417.0
2018-06-11 15:00:00,50.73,50.81,50.72,50.81,98580.0,40.074,40.1372,40.0661,40.1372,98580.0
2018-06-11 15:30:00,50.8,50.87,50.78,50.81,467522.0,40.1293,40.1846,40.1135,40.1372,467522.0
2018-06-12 09:30:00,50.86,51.34,50.79,51.28,160331.0,40.1767,40.5559,40.1214,40.5085,160331.0
2018-06-12 10:00:00,51.27,51.7,51.23,51.69,111876.0,40.5006,40.8403,40.469,40.8324,111876.0
2018-06-12 10:30:00,51.68,51.75,51.47,51.49,249010.0,40.8245,40.8798,40.6586,40.6744,249010.0
2018-06-12 11:00:00,51.5,51.51,51.4,51.45,217736.0,40.6823,40.6902,40.6033,40.6428,217736.0
2018-06-12 11:30:00,51.44,51.45,51.22,51.33,99348.0,40.6349,40.6428,40.4611,40.548,99348.0
2018-06-12 12:00:00,51.33,51.46,51.31,51.46,47775.0,40.548,40.6507,40.5322,40.6507,47775.0
2018-06-12 12:30:00,51.46,51.57,51.43,51.44,67740.0,40.6507,40.7376,40.627,40.6349,67740.0
2018-06-12 13:00:00,51.44,51.46,51.31,51.39,58825.0,40.6349,40.6507,40.5322,40.5954,58825.0
2018-06-12 13:30:00,51.4,51.64,51.37,51.63,119901.0,40.6033,40.7929,40.5796,40.785,119901.0
2018-06-12 14:00:00,51.64,51.8,51.55,51.77,134628.0,40.7929,40.9193,40.7218,40.8956,134628.0
2018-06-12 14:30:00,51.78,51.82,51.73,51.81,129439.0,40.9035,40.9351,40.864,40.9272,129439.0
2018-06-12 15:00:00,51.82,51.93,51.81,51.87,224145.0,40.9351,41.022,40.9272,40.9746,224145.0
2018-06-12 15:30:00,51.87,51.99,51.85,51.92,437669.0,40.9746,41.0694,40.9588,41.0141,437669.0
2018-06-13 09:30:00,51.91,52.32,51.78,52.18,136869.0,41.0062,41.3301,40.9035,41.2195,136869.0
2018-06-13 10:00:00,52.18,52.36,52.06,52.09,130190.0,41.2195,41.3617,41.1247,41.1484,130190.0
2018-06-13 10:30:00,52.09,52.15,51.96,52.15,142275.0,41.1484,41.1958,41.0457,41.1958,142275.0
2018-06-13 11:00:00,52.15,52.22,51.99,51.99,94482.0,41.1958,41.2511,41.0694,41.0694,94482.0
2018-06-13 11:30:00,52.0,52.01,51.8,51.8,108968.0,41.0773,41.0852,40.9193,40.9193,108968.0
2018-06-13 12:00:00,51.8,51.88,51.79,51.81,105353.0,40.9193,40.9825,40.9114,40.9272,105353.0
2018-06-13 12:30:00,51.81,51.93,51.79,51.88,60390.0,40.9272,41.022,40.9114,40.9825,60390.0
2018-06-13 13:00:00,51.87,52.0,51.86,51.95,71985.0,40.9746,41.0773,40.9667,41.0378,71985.0
2018-06-13 13:30:00,51.94,51.99,51.88,51.92,127681.0,41.0299,41.0694,40.9825,41.0141,127681.0
2018-06-13 14:00:00,51.9,51.91,51.62,51.86,142354.0,40.9983,41.0062,40.7771,40.9667,142354.0
2018-06-13 14:30:00,51.87,51.96,51.75,51.88,132726.0,40.9746,41.0457,40.8798,40.9825,132726.0
2018-06-13 15:00:00,51.88,52.01,51.87,51.9,175091.0,40.9825,41.0852,40.9746,40.9983,175091.0
2018-06-13 15:30:00,51.91,52.0,51.73,51.79,492195.0,41.0062,41.0773,40.864,40.9114,492195.0
2018-06-14 09:30:00,51.78,52.08,51.62,51.84,182497.0,40.9035,41.1405,40.7771,40.9509,182497.0
2018-06-14 10:00:00,51.83,52.0,51.75,51.93,102610.0,40.943,41.0773,40.8798,41.022,102610.0
2018-06-14 10:30:00,51.94,52.04,51.81,52.04,96469.0,41.0299,41.1089,40.9272,41.1089,96469.0
2018-06-14 11:00:00,52.05,52.16,52.02,52.08,119364.0,41.1168,41.2037,41.0931,41.1405,119364.0
2018-06-14 11:30:00,52.07,52.1,51.92,52.07,258878.0,41.1326,41.1563,41.0141,41.1326,258878.0
2018-06-14 12:00:00,52.06,52.27,52.05,52.21,69645.0,41.1247,41.2906,41.1168,41.2432,69645.0
2018-06-14 12:30:00,52.21,52.26,52.13,52.2,82081.0,41.2432,41.2827,41.18,41.2353,82081.0
2018-06-14 13:00:00,52.2,52.2,52.11,52.16,41039.0,41.2353,41.2353,41.1642,41.2037,41039.0
2018-06-14 13:30:00,52.16,52.17,52.03,52.05,57669.0,41.2037,41.2116,41.101,41.1168,57669.0
2018-06-14 14:00:00,52.05,52.13,52.01,52.03,53653.0,41.1168,41.18,41.0852,41.101,53653.0
2018-06-14 14:30:00,52.04,52.17,52.02,52.15,54376.0,41.1089,41.2116,41.0931,41.1958,54376.0
2018-06-14 15:00:00,52.16,52.18,52.08,52.1,78392.0,41.2037,41.2195,41.1405,41.1563,78392.0
2018-06-14 15:30:00,52.1,52.25,52.09,52.23,375746.0,41.1563,41.2748,41.1484,41.259,375746.0
2018-06-15 09:30:00,52.13,52.14,51.61,51.96,1017643.0,41.18,41.1879,40.7692,41.0457,1017643.0
2018-06-15 10:00:00,51.95,52.29,51.94,52.21,134831.0,41.0378,41.3064,41.0299,41.2432,134831.0
2018-06-15 10:30:00,52.21,52.37,52.02,52.08,109648.0,41.2432,41.3695,41.0931,41.1405,109648.0
2018-06-15 11:00:00,52.08,52.23,52.05,52.15,81306.0,41.1405,41.259,41.1168,41.1958,81306.0
2018-06-15 11:30:00,52.15,52.24,52.12,52.21,76569.0,41.1958,41.2669,41.1721,41.2432,76569.0
2018-06-15 12:00:00,52.2,52.23,52.03,52.03,66783.0,41.2353,41.259,41.101,41.101,66783.0
2018-06-15 12:30:00,52.04,52.11,52.0,52.11,66864.0,41.1089,41.1642,41.0773,41.1642,66864.0
2018-06-15 13:00:00,52.11,52.13,52.03,52.08,37712.0,41.1642,41.18,41.101,41.1405,37712.0
2018-06-15 13:30:00,52.08,52.19,52.06,52.15,34381.0,41.1405,41.2274,41.1247,41.1958,34381.0
2018-06-15 14:00:00,52.15,52.29,52.12,52.29,56722.0,41.1958,41.3064,41.1721,41.3064,56722.0
2018-06-15 14:30:00,52.3,52.34,52.26,52.27,112593.0,41.3143,41.3459,41.2827,41.2906,112593.0
2018-06-15 15:00:00,52.27,52.31,52.19,52.26,58417.0,41.2906,41.3222,41.2274,41.2827,58417.0
2018-06-15 15:30:00,52.26,52.57,52.24,52.53,497389.0,41.2827,41.5275,41.2669,41.4959,497389.0
2018-06-18 09:30:00,52.54,52.73,52.41,52.61,123997.0,41.5038,41.6539,41.4011,41.5591,123997.0
2018-06-18 10:00:00,52.62,52.95,52.52,52.95,158100.0,41.567,41.8277,41.488,41.8277,158100.0
2018-06-18 10:30:00,52.96,53.04,52.82,52.94,290301.0,41.8356,41.8988,41.725,41.8198,290301.0
2018-06-18 11:00:00,52.95,52.95,52.81,52.88,146767.0,41.8277,41.8277,41.7171,41.7724,146767.0
2018-06-18 11:30:00,52.87,52.87,52.76,52.77,68400.0,41.7645,41.7645,41.6776,41.6855,68400.0
2018-06-18 12:00:00,52.76,52.77,52.63,52.63,59810.0,41.6776,41.6855,41.5749,41.5749,59810.0
2018-06-18 12:30:00,52.62,52.75,52.6,52.75,55865.0,41.567,41.6697,41.5512,41.6697,55865.0
2018-06-18 13:00:00,52.75,52.84,52.72,52.78,70794.0,41.6697,41.7408,41.646,41.6934,70794.0
2018-06-18 13:30:00,52.78,52.8,52.74,52.75,44240.0,41.6934,41.7092,41.6618,41.6697,44240.0
2018-06-18 14:00:00,52.74,52.78,52.68,52.71,86270.0,41.6618,41.6934,41.6144,41.6381,86270.0
2018-06-18 14:30:00,52.72,52.76,52.69,52.71,74096.0,41.646,41.6776,41.6223,41.6381,74096.0
2018-06-18 15:00:00,52.71,52.86,52.69,52.78,74499.0,41.6381,41.7566,41.6223,41.6934,74499.0
2018-06-18 15:30:00,52.78,52.88,52.71,52.85,249114.0,41.6934,41.7724,41.6381,41.7487,249114.0
2018-06-19 09:30:00,52.81,53.22,52.69,52.78,353217.0,41.7171,42.041,41.6223,41.6934,353217.0
2018-06-19 10:00:00,52.78,53.19,52.78,53.19,168645.0,41.6934,42.0173,41.6934,42.0173,168645.0
2018-06-19 10:30:00,53.19,53.25,52.85,52.94,447576.0,42.0173,42.0647,41.7487,41.8198,447576.0
2018-06-19 11:00:00,52.95,52.99,52.56,52.6,239649.0,41.8277,41.8593,41.5196,41.5512,239649.0
2018-06-19 11:30:00,52.61,52.66,52.39,52.41,176517.0,41.5591,41.5986,41.3853,41.4011,176517.0
2018-06-19 12:00:00,52.41,52.41,52.16,52.22,130664.0,41.4011,41.4011,41.2037,41.2511,130664.0
2018-06-19 12:30:00,52.22,52.29,52.19,52.27,122564.0,41.2511,41.3064,41.2274,41.2906,122564.0
2018-06-19 13:00:00,52.27,52.37,52.27,52.3,89259.0,41.2906,41.3695,41.2906,41.3143,89259.0
2018-06-19 13:30:00,52.29,52.45,52.21,52.45,101030.0,41.3064,41.4327,41.2432,41.4327,101030.0
2018-06-19 14:00:00,52.44,52.66,52.44,52.6,105064.0,41.4248,41.5986,41.4248,41.5512,105064.0
2018-06-19 14:30:00,52.59,52.71,52.51,52.67,106099.0,41.5433,41.6381,41.4801,41.6065,106099.0
2018-06-19 15:00:00,52.67,52.74,52.62,52.66,144226.0,41.6065,41.6618,41.567,41.5986,144226.0
2018-06-19 15:30:00,52.66,52.89,52.63,52.86,464410.0,41.5986,41.7803,41.5749,41.7566,464410.0
2018-06-20 09:30:00,52.89,53.02,52.6,52.77,354130.0,41.7803,41.883,41.5512,41.6855,354130.0
2018-06-20 10:00:00,52.77,52.92,52.77,52.89,289088.0,41.6855,41.804,41.6855,41.7803,289088.0
2018-06-20 10:30:00,52.88,53.02,52.86,52.91,222403.0,41.7724,41.883,41.7566,41.7961,222403.0
2018-06-20 11:00:00,52.9,53.06,52.87,53.05,221719.0,41.7882,41.9146,41.7645,41.9067,221719.0
2018-06-20 11:30:00,53.06,53.07,52.91,52.98,202061.0,41.9146,41.9225,41.7961,41.8514,202061.0
2018-06-20 12:00:00,52.98,53.03,52.94,53.0,96411.0,41.8514,41.8909,41.8198,41.8672,96411.0
2018-06-20 12:30:00,53.0,53.07,52.99,53.07,79267.0,41.8672,41.9225,41.8593,41.9225,79267.0
2018-06-20 13:00:00,53.07,53.07,52.98,53.01,78619.0,41.9225,41.9225,41.8514,41.8751,78619.0
2018-06-20 13:30:00,53.01,53.07,52.94,53.05,75870.0,41.8751,41.9225,41.8198,41.9067,75870.0
2018-06-20 14:00:00,53.05,53.06,52.98,53.02,93703.0,41.9067,41.9146,41.8514,41.883,93703.0
2018-06-20 14:30:00,53.01,53.03,52.93,53.0,393647.0,41.8751,41.8909,41.8119,41.8672,393647.0
2018-06-20 15:00:00,53.0,53.07,52.97,53.03,89724.0,41.8672,41.9225,41.8435,41.8909,89724.0
2018-06-20 15:30:00,53.03,53.07,52.98,53.06,415494.0,41.8909,41.9225,41.8514,41.9146,415494.0
2018-06-21 09:30:00,52.95,53.16,52.89,53.01,209740.0,41.8277,41.9936,41.7803,41.8751,209740.0
2018-06-21 10:00:00,53.01,53.28,53.0,53.22,154460.0,41.8751,42.0884,41.8672,42.041,154460.0
2018-06-21 10:30:00,53.21,53.41,53.1,53.25,190264.0,42.0331,42.1911,41.9462,42.0647,190264.0
2018-06-21 11:00:00,53.26,53.36,53.15,53.24,355634.0,42.0726,42.1516,41.9857,42.0568,355634.0
2018-06-21 11:30:00,53.23,53.3,52.98,52.99,114674.0,42.0489,42.1042,41.8514,41.8593,114674.0
2018-06-21 12:00:00,52.98,53.1,52.94,52.94,86400.0,41.8514,41.9462,41.8198,41.8198,86400.0
2018-06-21 12:30:00,52.95,53.13,52.91,53.03,133162.0,41.8277,41.9699,41.7961,41.8909,133162.0
2018-06-21 13:00:00,53.04,53.08,52.99,53.05,72059.0,41.8988,41.9304,41.8593,41.9067,72059.0
2018-06-21 13:30:00,53.05,53.15,53.02,53.14,94473.0,41.9067,41.9857,41.883,41.9778,94473.0
2018-06-21 14:00:00,53.15,53.22,53.1,53.16,78823.0,41.9857,42.041,41.9462,41.9936,78823.0
2018-06-21 14:30:00,53.16,53.17,52.93,53.04,263678.0,41.9936,42.0015,41.8119,41.8988,263678.0
2018-06-21 15:00:00,53.04,53.07,52.94,53.04,289869.0,41.8988,41.9225,41.8198,41.8988,289869.0
2018-06-21 15:30:00,53.04,53.17,52.98,53.12,394060.0,41.8988,42.0015,41.8514,41.962,394060.0
2018-06-22 09:30:00,53.22,53.33,52.98,53.12,112716.0,42.041,42.1279,41.8514,41.962,112716.0
2018-06-22 10:00:00,53.13,53.19,53.04,53.17,170960.0,41.9699,42.0173,41.8988,42.0015,170960.0
2018-06-22 10:30:00,53.18,53.27,53.09,53.15,134388.0,42.0094,42.0805,41.9383,41.9857,134388.0
2018-06-22 11:00:00,53.15,53.28,53.07,53.1,99987.0,41.9857,42.0884,41.9225,41.9462,99987.0
2018-06-22 11:30:00,53.09,53.29,53.01,53.22,115229.0,41.9383,42.0963,41.8751,42.041,115229.0
2018-06-22 12:00:00,53.23,53.38,53.2,53.23,152709.0,42.0489,42.1674,42.0252,42.0489,152709.0
2018-06-22 12:30:00,53.24,53.42,53.2,53.39,107010.0,42.0568,42.199,42.0252,42.1753,107010.0
2018-06-22 13:00:00,53.38,53.47,53.34,53.35,307513.0,42.1674,42.2385,42.1358,42.1437,307513.0
2018-06-22 13:30:00,53.34,53.55,53.29,53.45,141882.0,42.1358,42.3017,42.0963,42.2227,141882.0
2018-06-22 14:00:00,53.45,53.47,53.37,53.39,77563.0,42.2227,42.2385,42.1595,42.1753,77563.0
2018-06-22 14:30:00,53.39,53.51,53.37,53.48,68279.0,42.1753,42.2701,42.1595,42.2464,68279.0
2018-06-22 15:00:00,53.48,53.48,53.39,53.43,132515.0,42.2464,42.2464,42.1753,42.2069,132515.0
2018-06-22 15:30:00,53.42,53.44,53.26,53.33,426553.0,42.199,42.2148,42.0726,42.1279,426553.0
2018-06-25 09:30:00,53.51,53.85,53.4,53.62,258557.0,42.2701,42.5387,42.1832,42.357,258557.0
2018-06-25 10:00:00,53.65,53.8,53.63,53.73,256883.0,42.3807,42.4992,42.3649,42.4439,256883.0
2018-06-25 10:30:00,53.73,53.91,53.72,53.89,193806.0,42.4439,42.5861,42.436,42.5703,193806.0
2018-06-25 11:00:00,53.89,54.07,53.83,54.04,209275.0,42.5703,42.7125,42.5229,42.6888,209275.0
2018-06-25 11:30:00,54.04,54.04,53.86,53.9,200789.0,42.6888,42.6888,42.5466,42.5782,200789.0
2018-06-25 12:00:00,53.91,54.02,53.84,54.0,164128.0,42.5861,42.673,42.5308,42.6572,164128.0
2018-06-25 12:30:00,54.0,54.23,53.98,54.22,47988.0,42.6572,42.8389,42.6414,42.831,47988.0
2018-06-25 13:00:00,54.23,54.23,54.05,54.15,39448.0,42.8389,42.8389,42.6967,42.7757,39448.0
2018-06-25 13:30:00,54.14,54.24,54.09,54.22,63340.0,42.7678,42.8468,42.7283,42.831,63340.0
2018-06-25 14:00:00,54.22,54.32,54.18,54.22,245616.0,42.831,42.9099,42.7994,42.831,245616.0
2018-06-25 14:30:00,54.2,54.3,54.15,54.26,107101.0,42.8152,42.8941,42.7757,42.8626,107101.0
2018-06-25 15:00:00,54.25,54.34,54.21,54.26,116544.0,42.8547,42.9257,42.8231,42.8626,116544.0
2018-06-25 15:30:00,54.26,54.42,54.21,54.25,410732.0,42.8626,42.9889,42.8231,42.8547,410732.0
2018-06-26 09:30:00,54.1,54.27,53.92,53.99,213503.0,42.7362,42.8705,42.594,42.6493,213503.0
2018-06-26 10:00:00,53.99,54.28,53.89,54.26,116714.0,42.6493,42.8783,42.5703,42.8626,116714.0
2018-06-26 10:30:00,54.25,54.36,54.07,54.23,201279.0,42.8547,42.9415,42.7125,42.8389,201279.0
2018-06-26 11:00:00,54.22,54.25,54.0,54.14,160021.0,42.831,42.8547,42.6572,42.7678,160021.0
2018-06-26 11:30:00,54.15,54.19,53.97,54.03,142162.0,42.7757,42.8073,42.6335,42.6809,142162.0
2018-06-26 12:00:00,54.03,54.05,53.93,53.95,103338.0,42.6809,42.6967,42.6019,42.6177,103338.0
2018-06-26 12:30:00,53.94,53.96,53.8,53.91,87400.0,42.6098,42.6256,42.4992,42.5861,87400.0
2018-06-26 13:00:00,53.91,53.98,53.85,53.93,72763.0,42.5861,42.6414,42.5387,42.6019,72763.0
2018-06-26 13:30:00,53.93,53.96,53.86,53.89,89818.0,42.6019,42.6256,42.5466,42.5703,89818.0
2018-06-26 14:00:00,53.89,53.89,53.78,53.84,100038.0,42.5703,42.5703,42.4834,42.5308,100038.0
2018-06-26 14:30:00,53.84,53.96,53.82,53.91,146012.0,42.5308,42.6256,42.515,42.5861,146012.0
2018-06-26 15:00:00,53.91,53.94,53.83,53.88,137322.0,42.5861,42.6098,42.5229,42.5624,137322.0
2018-06-26 15:30:00,53.87,53.87,53.64,53.72,399959.0,42.5545,42.5545,42.3728,42.436,399959.0
2018-06-27 09:30:00,53.64,53.97,53.57,53.96,165579.0,42.3728,42.6335,42.3175,42.6256,165579.0
2018-06-27 10:00:00,53.96,54.19,53.89,54.19,310507.0,42.6256,42.8073,42.5703,42.8073,310507.0
2018-06-27 10:30:00,54.18,54.18,53.87,53.94,324527.0,42.7994,42.7994,42.5545,42.6098,324527.0
2018-06-27 11:00:00,53.94,54.12,53.9,54.05,148151.0,42.6098,42.752,42.5782,42.6967,148151.0
2018-06-27 11:30:00,54.05,54.22,54.05,54.15,129423.0,42.6967,42.831,42.6967,42.7757,129423.0
2018-06-27 12:00:00,54.15,54.17,53.94,54.02,115206.0,42.7757,42.7915,42.6098,42.673,115206.0
2018-06-27 12:30:00,54.02,54.08,53.97,53.99,124342.0,42.673,42.7204,42.6335,42.6493,124342.0
2018-06-27 13:00:00,54.0,54.03,53.93,53.98,69973.0,42.6572,42.6809,42.6019,42.6414,69973.0
2018-06-27 13:30:00,53.98,54.04,53.94,54.01,72988.0,42.6414,42.6888,42.6098,42.6651,72988.0
2018-06-27 14:00:00,54.01,54.22,53.99,54.18,161944.0,42.6651,42.831,42.6493,42.7994,161944.0
2018-06-27 14:30:00,54.17,54.24,54.1,54.23,102143.0,42.7915,42.8468,42.7362,42.8389,102143.0
2018-06-27 15:00:00,54.22,54.26,54.01,54.05,185698.0,42.831,42.8626,42.6651,42.6967,185698.0
2018-06-27 15:30:00,54.04,54.15,54.0,54.06,464082.0,42.6888,42.7757,42.6572,42.7046,464082.0
2018-06-28 09:30:00,54.12,54.41,54.12,54.35,161408.0,42.752,42.981,42.752,42.9336,161408.0
2018-06-28 10:00:00,54.36,54.48,54.27,54.46,313639.0,42.9415,43.0363,42.8705,43.0205,313639.0
2018-06-28 10:30:00,54.45,54.48,54.0,54.01,213709.0,43.0126,43.0363,42.6572,42.6651,213709.0
2018-06-28 11:00:00,54.01,54.2,53.94,54.19,159160.0,42.6651,42.8152,42.6098,42.8073,159160.0
2018-06-28 11:30:00,54.19,54.25,54.1,54.12,105876.0,42.8073,42.8547,42.7362,42.752,105876.0
2018-06-28 12:00:00,54.11,54.2,54.05,54.05,77882.0,42.7441,42.8152,42.6967,42.6967,77882.0
2018-06-28 12:30:00,54.05,54.05,53.93,54.04,113591.0,42.6967,42.6967,42.6019,42.6888,113591.0
2018-06-28 13:00:00,54.04,54.13,54.04,54.1,107124.0,42.6888,42.7599,42.6888,42.7362,107124.0
2018-06-28 13:30:00,54.11,54.14,54.05,54.11,89366.0,42.7441,42.7678,42.6967,42.7441,89366.0
2018-06-28 14:00:00,54.11,54.23,54.1,54.2,155833.0,42.7441,42.8389,42.7362,42.8152,155833.0
2018-06-28 14:30:00,54.2,54.41,54.18,54.4,244332.0,42.8152,42.981,42.7994,42.9731,244332.0
2018-06-28 15:00:00,54.4,54.45,54.23,54.23,144546.0,42.9731,43.0126,42.8389,42.8389,144546.0
2018-06-28 15:30:00,54.24,54.26,54.13,54.21,379656.0,42.8468,42.8626,42.7599,42.8231,379656.0
2018-06-29 09:30:00,54.17,54.27,53.82,54.16,157538.0,42.7915,42.8705,42.515,42.7836,157538.0
2018-06-29 10:00:00,54.15,54.15,53.84,53.84,153728.0,42.7757,42.7757,42.5308,42.5308,153728.0
2018-06-29 10:30:00,53.86,53.96,53.82,53.95,221311.0,42.5466,42.6256,42.515,42.6177,221311.0
2018-06-29 11:00:00,53.96,54.07,53.91,53.98,267815.0,42.6256,42.7125,42.5861,42.6414,267815.0
2018-06-29 11:30:00,53.98,54.41,53.97,54.23,232880.0,42.6414,42.981,42.6335,42.8389,232880.0
2018-06-29 12:00:00,54.24,54.5,54.21,54.4,127019.0,42.8468,43.0521,42.8231,42.9731,127019.0
2018-06-29 12:30:00,54.4,54.41,54.3,54.34,106120.0,42.9731,42.981,42.8941,42.9257,106120.0
2018-06-29 13:00:00,54.34,54.4,54.31,54.35,154009.0,42.9257,42.9731,42.902,42.9336,154009.0
2018-06-29 13:30:00,54.35,54.37,54.29,54.3,157285.0,42.9336,42.9494,42.8862,42.8941,157285.0
2018-06-29 14:00:00,54.29,54.33,54.16,54.22,184446.0,42.8862,42.9178,42.7836,42.831,184446.0
2018-06-29 14:30:00,54.23,54.28,54.22,54.23,180688.0,42.8389,42.8783,42.831,42.8389,180688.0
2018-06-29 15:00:00,54.23,54.3,54.16,54.26,204229.0,42.8389,42.8941,42.7836,42.8626,204229.0
2018-06-29 15:30:00,54.26,54.27,54.12,54.14,450805.0,42.8626,42.8705,42.752,42.7678,450805.0
2018-07-02 09:30:00,54.19,54.34,53.93,54.2,163307.0,42.8073,42.9257,42.6019,42.8152,163307.0
2018-07-02 10:00:00,54.2,54.32,53.97,53.98,200037.0,42.8152,42.9099,42.6335,42.6414,200037.0
2018-07-02 10:30:00,53.99,54.04,53.84,53.84,161545.0,42.6493,42.6888,42.5308,42.5308,161545.0
2018-07-02 11:00:00,53.85,54.01,53.77,53.82,171023.0,42.5387,42.6651,42.4755,42.515,171023.0
2018-07-02 11:30:00,53.83,53.89,53.72,53.79,145048.0,42.5229,42.5703,42.436,42.4913,145048.0
2018-07-02 12:00:00,53.79,53.79,53.55,53.56,124828.0,42.4913,42.4913,42.3017,42.3096,124828.0
2018-07-02 12:30:00,53.55,53.58,53.41,53.47,116721.0,42.3017,42.3254,42.1911,42.2385,116721.0
2018-07-02 13:00:00,53.46,53.58,53.43,53.51,139075.0,42.2306,42.3254,42.2069,42.2701,139075.0
2018-07-02 13:30:00,53.51,53.66,53.46,53.63,119873.0,42.2701,42.3886,42.2306,42.3649,119873.0
2018-07-02 14:00:00,53.63,53.91,53.61,53.91,113072.0,42.3649,42.5861,42.3491,42.5861,113072.0
2018-07-02 14:30:00,53.91,53.93,53.75,53.78,113197.0,42.5861,42.6019,42.4597,42.4834,113197.0
2018-07-02 15:00:00,53.79,53.86,53.73,53.83,112925.0,42.4913,42.5466,42.4439,42.5229,112925.0
2018-07-02 15:30:00,53.83,53.98,53.79,53.92,705317.0,42.5229,42.6414,42.4913,42.594,705317.0
2018-07-03 09:30:00,53.32,53.6,53.18,53.49,684032.0,42.12,42.3412,42.0094,42.2543,684032.0
2018-07-03 10:00:00,53.49,53.58,53.32,53.4,444616.0,42.2543,42.3254,42.12,42.1832,444616.0
2018-07-03 10:30:00,53.4,53.49,53.25,53.48,473321.0,42.1832,42.2543,42.0647,42.2464,473321.0
2018-07-03 11:00:00,53.48,53.68,53.46,53.68,256521.0,42.2464,42.4044,42.2306,42.4044,256521.0
2018-07-03 11:30:00,53.67,53.95,53.67,53.89,124308.0,42.3965,42.6177,42.3965,42.5703,124308.0
2018-07-03 12:00:00,53.9,53.91,53.68,53.68,152917.0,42.5782,42.5861,42.4044,42.4044,152917.0
2018-07-03 12:30:00,53.68,53.69,53.4,53.51,725198.0,42.4044,42.4123,42.1832,42.2701,725198.0
2018-07-05 09:30:00,53.52,53.54,53.35,53.44,272204.0,42.278,42.2938,42.1437,42.2148,272204.0
2018-07-05 10:00:00,53.44,53.46,53.31,53.37,269967.0,42.2148,42.2306,42.1121,42.1595,269967.0
2018-07-05 10:30:00,53.37,53.41,53.27,53.35,362432.0,42.1595,42.1911,42.0805,42.1437,362432.0
2018-07-05 11:00:00,53.34,53.43,53.19,53.2,341594.0,42.1358,42.2069,42.0173,42.0252,341594.0
2018-07-05 11:30:00,53.19,53.36,53.14,53.3,179489.0,42.0173,42.1516,41.9778,42.1042,179489.0
2018-07-05 12:00:00,53.31,53.44,53.31,53.36,385788.0,42.1121,42.2148,42.1121,42.1516,385788.0
2018-07-05 12:30:00,53.36,53.36,53.25,53.25,199688.0,42.1516,42.1516,42.0647,42.0647,199688.0
2018-07-05 13:00:00,53.25,53.26,53.09,53.11,127314.0,42.0647,42.0726,41.9383,41.9541,127314.0
2018-07-05 13:30:00,53.11,53.18,53.08,53.13,153236.0,41.9541,42.0094,41.9304,41.9699,153236.0
2018-07-05 14:00:00,53.12,53.22,53.04,53.17,216073.0,41.962,42.041,41.8988,42.0015,216073.0
2018-07-05 14:30:00,53.17,53.21,53.08,53.1,146135.0,42.0015,42.0331,41.9304,41.9462,146135.0
2018-07-05 15:00:00,53.1,53.19,53.08,53.18,161171.0,41.9462,42.0173,41.9304,42.0094,161171.0
2018-07-05 15:30:00,53.18,53.43,53.18,53.42,670450.0,42.0094,42.2069,42.0094,42.199,670450.0
2018-07-06 09:30:00,53.44,53.51,53.19,53.27,202656.0,42.2148,42.2701,42.0173,42.0805,202656.0
2018-07-06 10:00:00,53.28,53.4,53.25,53.32,256018.0,42.0884,42.1832,42.0647,42.12,256018.0
2018-07-06 10:30:00,53.31,53.35,53.21,53.34,125208.0,42.1121,42.1437,42.0331,42.1358,125208.0
2018-07-06 11:00:00,53.34,53.5,53.3,53.37,263346.0,42.1358,42.2622,42.1042,42.1595,263346.0
2018-07-06 11:30:00,53.37,53.41,53.3,53.35,94494.0,42.1595,42.1911,42.1042,42.1437,94494.0
2018-07-06 12:00:00,53.35,53.4,53.33,53.35,129349.0,42.1437,42.1832,42.1279,42.1437,129349.0
2018-07-06 12:30:00,53.35,53.37,53.25,53.34,86779.0,42.1437,42.1595,42.0647,42.1358,86779.0
2018-07-06 13:00:00,53.34,53.43,53.34,53.42,115655.0,42.1358,42.2069,42.1358,42.199,115655.0
2018-07-06 13:30:00,53.43,53.44,53.32,53.37,65398.0,42.2069,42.2148,42.12,42.1595,65398.0
2018-07-06 14:00:00,53.38,53.41,53.35,53.39,106146.0,42.1674,42.1911,42.1437,42.1753,106146.0
2018-07-06 14:30:00,53.39,53.41,53.32,53.39,118210.0,42.1753,42.1911,42.12,42.1753,118210.0
2018-07-06 15:00:00,53.39,53.4,53.29,53.31,160098.0,42.1753,42.1832,42.0963,42.1121,160098.0
2018-07-06 15:30:00,53.31,53.33,53.18,53.27,409675.0,42.1121,42.1279,42.0094,42.0805,409675.0
2018-07-09 09:30:00,53.32,53.32,52.57,52.6,239870.0,42.12,42.12,41.5275,41.5512,239870.0
2018-07-09 10:00:00,52.59,52.72,52.44,52.46,171680.0,41.5433,41.646,41.4248,41.4406,171680.0
2018-07-09 10:30:00,52.47,52.55,52.45,52.52,172712.0,41.4485,41.5117,41.4327,41.488,172712.0
2018-07-09 11:00:00,52.52,52.52,52.37,52.52,168130.0,41.488,41.488,41.3695,41.488,168130.0
2018-07-09 11:30:00,52.51,52.59,52.45,52.58,136154.0,41.4801,41.5433,41.4327,41.5354,136154.0
2018-07-09 12:00:00,52.57,52.69,52.47,52.48,112456.0,41.5275,41.6223,41.4485,41.4564,112456.0
2018-07-09 12:30:00,52.49,52.49,52.29,52.3,144616.0,41.4643,41.4643,41.3064,41.3143,144616.0
2018-07-09 13:00:00,52.3,52.32,51.86,51.86,153456.0,41.3143,41.3301,40.9667,40.9667,153456.0
2018-07-09 13:30:00,51.87,51.93,51.8,51.83,114084.0,40.9746,41.022,40.9193,40.943,114084.0
2018-07-09 14:00:00,51.82,51.82,51.46,51.49,136046.0,40.9351,40.9351,40.6507,40.6744,136046.0
2018-07-09 14:30:00,51.5,51.53,51.22,51.29,196368.0,40.6823,40.706,40.4611,40.5164,196368.0
2018-07-09 15:00:00,51.28,51.33,51.16,51.17,171149.0,40.5085,40.548,40.4137,40.4216,171149.0
2018-07-09 15:30:00,51.16,51.45,51.13,51.4,795673.0,40.4137,40.6428,40.39,40.6033,795673.0
2018-07-10 09:30:00,51.17,51.52,50.85,51.51,295081.0,40.4216,40.6981,40.1688,40.6902,295081.0
2018-07-10 10:00:00,51.51,51.82,51.47,51.56,195562.0,40.6902,40.9351,40.6586,40.7297,195562.0
2018-07-10 10:30:00,51.55,51.84,51.55,51.79,160899.0,40.7218,40.9509,40.7218,40.9114,160899.0
2018-07-10 11:00:00,51.79,51.84,51.64,51.66,233766.0,40.9114,40.9509,40.7929,40.8087,233766.0
2018-07-10 11:30:00,51.66,51.83,51.6,51.8,95223.0,40.8087,40.943,40.7613,40.9193,95223.0
2018-07-10 12:00:00,51.81,52.03,51.78,52.02,220180.0,40.9272,41.101,40.9035,41.0931,220180.0
2018-07-10 12:30:00,52.03,52.04,51.89,51.92,159998.0,41.101,41.1089,40.9904,41.0141,159998.0
2018-07-10 13:00:00,51.92,52.05,51.9,52.03,121629.0,41.0141,41.1168,40.9983,41.101,121629.0
2018-07-10 13:30:00,52.03,52.18,52.0,52.09,137799.0,41.101,41.2195,41.0773,41.1484,137799.0
2018-07-10 14:00:00,52.09,52.36,52.08,52.32,151882.0,41.1484,41.3617,41.1405,41.3301,151882.0
2018-07-10 14:30:00,52.32,52.36,52.08,52.09,211968.0,41.3301,41.3617,41.1405,41.1484,211968.0
2018-07-10 15:00:00,52.09,52.12,52.06,52.08,174654.0,41.1484,41.1721,41.1247,41.1405,174654.0
2018-07-10 15:30:00,52.08,52.11,52.01,52.03,491577.0,41.1405,41.1642,41.0852,41.101,491577.0
2018-07-11 09:30:00,52.0,52.26,51.89,52.17,222453.0,41.0773,41.2827,40.9904,41.2116,222453.0
2018-07-11 10:00:00,52.16,52.49,52.06,52.47,140419.0,41.2037,41.4643,41.1247,41.4485,140419.0
2018-07-11 10:30:00,52.46,52.63,52.26,52.62,133322.0,41.4406,41.5749,41.2827,41.567,133322.0
2018-07-11 11:00:00,52.62,52.65,52.48,52.56,103716.0,41.567,41.5907,41.4564,41.5196,103716.0
2018-07-11 11:30:00,52.55,52.64,52.48,52.52,91764.0,41.5117,41.5828,41.4564,41.488,91764.0
2018-07-11 12:00:00,52.52,52.53,52.31,52.32,65296.0,41.488,41.4959,41.3222,41.3301,65296.0
2018-07-11 12:30:00,52.32,52.36,52.29,52.3,54325.0,41.3301,41.3617,41.3064,41.3143,54325.0
2018-07-11 13:00:00,52.31,52.38,52.29,52.3,54849.0,41.3222,41.3774,41.3064,41.3143,54849.0
2018-07-11 13:30:00,52.3,52.51,52.28,52.5,66858.0,41.3143,41.4801,41.2985,41.4722,66858.0
2018-07-11 14:00:00,52.51,52.62,52.49,52.57,62894.0,41.4801,41.567,41.4643,41.5275,62894.0
2018-07-11 14:30:00,52.57,52.62,52.5,52.59,95157.0,41.5275,41.567,41.4722,41.5433,95157.0
2018-07-11 15:00:00,52.6,52.66,52.53,52.55,140626.0,41.5512,41.5986,41.4959,41.5117,140626.0
2018-07-11 15:30:00,52.55,52.68,52.44,52.61,554333.0,41.5117,41.6144,41.4248,41.5591,554333.0
2018-07-12 09:30:00,52.7,52.81,52.48,52.53,112313.0,41.6302,41.7171,41.4564,41.4959,112313.0
2018-07-12 10:00:00,52.53,52.6,52.27,52.3,84309.0,41.4959,41.5512,41.2906,41.3143,84309.0
2018-07-12 10:30:00,52.31,52.5,52.22,52.29,72639.0,41.3222,41.4722,41.2511,41.3064,72639.0
2018-07-12 11:00:00,52.29,52.43,52.25,52.32,105531.0,41.3064,41.4169,41.2748,41.3301,105531.0
2018-07-12 11:30:00,52.32,52.33,52.12,52.18,76784.0,41.3301,41.338,41.1721,41.2195,76784.0
2018-07-12 12:00:00,52.18,52.34,52.15,52.28,54946.0,41.2195,41.3459,41.1958,41.2985,54946.0
2018-07-12 12:30:00,52.27,52.45,52.19,52.41,79909.0,41.2906,41.4327,41.2274,41.4011,79909.0
2018-07-12 13:00:00,52.41,52.44,52.35,52.37,54099.0,41.4011,41.4248,41.3538,41.3695,54099.0
2018-07-12 13:30:00,52.38,52.41,52.35,52.38,84057.0,41.3774,41.4011,41.3538,41.3774,84057.0
2018-07-12 14:00:00,52.38,52.39,52.24,52.27,94863.0,41.3774,41.3853,41.2669,41.2906,94863.0
2018-07-12 14:30:00,52.27,52.32,52.2,52.31,54050.0,41.2906,41.3301,41.2353,41.3222,54050.0
2018-07-12 15:00:00,52.32,52.42,52.31,52.37,102905.0,41.3301,41.409,41.3222,41.3695,102905.0
2018-07-12 15:30:00,52.38,52.48,52.22,52.34,453382.0,41.3774,41.4564,41.2511,41.3459,453382.0
2018-07-13 09:30:00,52.38,52.45,52.0,52.01,263043.0,41.3774,41.4327,41.0773,41.0852,263043.0
2018-07-13 10:00:00,52.01,52.01,51.6,51.8,328526.0,41.0852,41.0852,40.7613,40.9193,328526.0
2018-07-13 10:30:00,51.81,52.04,51.71,52.01,313433.0,40.9272,41.1089,40.8482,41.0852,313433.0
2018-07-13 11:00:00,52.02,52.02,51.81,51.94,151022.0,41.0931,41.0931,40.9272,41.0299,151022.0
2018-07-13 11:30:00,51.93,52.02,51.91,51.98,123074.0,41.022,41.0931,41.0062,41.0615,123074.0
2018-07-13 12:00:00,51.99,52.0,51.86,52.0,144398.0,41.0694,41.0773,40.9667,41.0773,144398.0
2018-07-13 12:30:00,51.99,52.07,51.95,51.95,92266.0,41.0694,41.1326,41.0378,41.0378,92266.0
2018-07-13 13:00:00,51.95,51.96,51.89,51.92,76966.0,41.0378,41.0457,40.9904,41.0141,76966.0
2018-07-13 13:30:00,51.93,51.96,51.79,51.79,103291.0,41.022,41.0457,40.9114,40.9114,103291.0
2018-07-13 14:00:00,51.8,51.81,51.72,51.74,148541.0,40.9193,40.9272,40.8561,40.8719,148541.0
2018-07-13 14:30:00,51.74,51.89,51.74,51.89,129087.0,40.8719,40.9904,40.8719,40.9904,129087.0
2018-07-13 15:00:00,51.89,51.91,51.81,51.84,142993.0,40.9904,41.0062,40.9272,40.9509,142993.0
2018-07-13 15:30:00,51.83,52.09,51.81,52.04,748104.0,40.943,41.1484,40.9272,41.1089,748104.0
2018-07-16 09:30:00,52.05,52.06,51.74,51.93,197032.0,41.1168,41.1247,40.8719,41.022,197032.0
2018-07-16 10:00:00,51.91,51.96,51.68,51.84,95725.0,41.0062,41.0457,40.8245,40.9509,95725.0
2018-07-16 10:30:00,51.84,52.0,51.78,51.95,80990.0,40.9509,41.0773,40.9035,41.0378,80990.0
2018-07-16 11:00:00,51.95,51.96,51.6,51.7,108915.0,41.0378,41.0457,40.7613,40.8403,108915.0
2018-07-16 11:30:00,51.71,51.77,51.58,51.62,66240.0,40.8482,40.8956,40.7455,40.7771,66240.0
2018-07-16 12:00:00,51.62,51.88,51.62,51.85,53998.0,40.7771,40.9825,40.7771,40.9588,53998.0
2018-07-16 12:30:00,51.85,51.95,51.81,51.94,42836.0,40.9588,41.0378,40.9272,41.0299,42836.0
2018-07-16 13:00:00,51.94,51.94,51.81,51.87,43299.0,41.0299,41.0299,40.9272,40.9746,43299.0
2018-07-16 13:30:00,51.87,51.93,51.81,51.92,51996.0,40.9746,41.022,40.9272,41.0141,51996.0
2018-07-16 14:00:00,51.93,51.95,51.84,51.95,56113.0,41.022,41.0378,40.9509,41.0378,56113.0
2018-07-16 14:30:00,51.95,51.95,51.82,51.84,69149.0,41.0378,41.0378,40.9351,40.9509,69149.0
2018-07-16 15:00:00,51.85,51.97,51.83,51.94,106845.0,40.9588,41.0536,40.943,41.0299,106845.0
2018-07-16 15:30:00,51.94,51.94,51.76,51.82,400843.0,41.0299,41.0299,40.8877,40.9351,400843.0
2018-07-17 09:30:00,51.97,52.07,51.84,52.0,163496.0,41.0536,41.1326,40.9509,41.0773,163496.0
2018-07-17 10:00:00,52.0,52.06,51.84,51.86,127525.0,41.0773,41.1247,40.9509,40.9667,127525.0
2018-07-17 10:30:00,51.86,52.02,51.85,52.01,126200.0,40.9667,41.0931,40.9588,41.0852,126200.0
2018-07-17 11:00:00,52.02,52.16,52.01,52.05,196306.0,41.0931,41.2037,41.0852,41.1168,196306.0
2018-07-17 11:30:00,52.06,52.08,52.0,52.05,73934.0,41.1247,41.1405,41.0773,41.1168,73934.0
2018-07-17 12:00:00,52.04,52.07,51.91,51.91,77462.0,41.1089,41.1326,41.0062,41.0062,77462.0
2018-07-17 12:30:00,51.92,51.93,51.82,51.91,58452.0,41.0141,41.022,40.9351,41.0062,58452.0
2018-07-17 13:00:00,51.9,51.92,51.81,51.85,64209.0,40.9983,41.0141,40.9272,40.9588,64209.0
2018-07-17 13:30:00,51.85,51.93,51.83,51.93,61117.0,40.9588,41.022,40.943,41.022,61117.0
2018-07-17 14:00:00,51.92,51.93,51.85,51.86,77354.0,41.0141,41.022,40.9588,40.9667,77354.0
2018-07-17 14:30:00,51.85,51.9,51.78,51.89,75046.0,40.9588,40.9983,40.9035,40.9904,75046.0
2018-07-17 15:00:00,51.89,51.89,51.75,51.83,148630.0,40.9904,40.9904,40.8798,40.943,148630.0
2018-07-17 15:30:00,51.83,51.91,51.71,51.75,421942.0,40.943,41.0062,40.8482,40.8798,421942.0
2018-07-18 09:30:00,51.52,51.84,51.32,51.37,127855.0,40.6981,40.9509,40.5401,40.5796,127855.0
2018-07-18 10:00:00,51.38,51.51,51.22,51.51,188617.0,40.5875,40.6902,40.4611,40.6902,188617.0
2018-07-18 10:30:00,51.52,51.6,51.34,51.39,220327.0,40.6981,40.7613,40.5559,40.5954,220327.0
2018-07-18 11:00:00,51.39,51.47,51.34,51.47,163980.0,40.5954,40.6586,40.5559,40.6586,163980.0
2018-07-18 11:30:00,51.45,51.55,51.44,51.55,163609.0,40.6428,40.7218,40.6349,40.7218,163609.0
2018-07-18 12:00:00,51.56,51.7,51.56,51.7,112789.0,40.7297,40.8403,40.7297,40.8403,112789.0
2018-07-18 12:30:00,51.7,51.78,51.62,51.63,129770.0,40.8403,40.9035,40.7771,40.785,129770.0
2018-07-18 13:00:00,51.63,51.67,51.58,51.64,53395.0,40.785,40.8166,40.7455,40.7929,53395.0
2018-07-18 13:30:00,51.64,51.68,51.63,51.66,57900.0,40.7929,40.8245,40.785,40.8087,57900.0
2018-07-18 14:00:00,51.66,51.69,51.59,51.67,65232.0,40.8087,40.8324,40.7534,40.8166,65232.0
2018-07-18 14:30:00,51.67,51.81,51.67,51.77,103937.0,40.8166,40.9272,40.8166,40.8956,103937.0
2018-07-18 15:00:00,51.77,51.81,51.75,51.79,83159.0,40.8956,40.9272,40.8798,40.9114,83159.0
2018-07-18 15:30:00,51.78,51.84,51.74,51.76,317969.0,40.9035,40.9509,40.8719,40.8877,317969.0
2018-07-19 09:30:00,51.97,52.34,51.79,52.24,127440.0,41.0536,41.3459,40.9114,41.2669,127440.0
2018-07-19 10:00:00,52.23,52.34,52.15,52.21,161840.0,41.259,41.3459,41.1958,41.2432,161840.0
2018-07-19 10:30:00,52.22,52.24,52.05,52.11,233908.0,41.2511,41.2669,41.1168,41.1642,233908.0
2018-07-19 11:00:00,52.12,52.25,52.11,52.2,136897.0,41.1721,41.2748,41.1642,41.2353,136897.0
2018-07-19 11:30:00,52.22,52.37,52.21,52.37,90865.0,41.2511,41.3695,41.2432,41.3695,90865.0
2018-07-19 12:00:00,52.38,52.54,52.36,52.51,101660.0,41.3774,41.5038,41.3617,41.4801,101660.0
2018-07-19 12:30:00,52.52,52.64,52.5,52.59,87527.0,41.488,41.5828,41.4722,41.5433,87527.0
2018-07-19 13:00:00,52.58,52.71,52.54,52.58,84970.0,41.5354,41.6381,41.5038,41.5354,84970.0
2018-07-19 13:30:00,52.57,52.59,52.36,52.47,119906.0,41.5275,41.5433,41.3617,41.4485,119906.0
2018-07-19 14:00:00,52.47,52.49,52.37,52.38,107878.0,41.4485,41.4643,41.3695,41.3774,107878.0
2018-07-19 14:30:00,52.38,52.4,52.25,52.3,89835.0,41.3774,41.3932,41.2748,41.3143,89835.0
2018-07-19 15:00:00,52.3,52.32,52.15,52.19,110716.0,41.3143,41.3301,41.1958,41.2274,110716.0
2018-07-19 15:30:00,52.2,52.21,52.07,52.18,271786.0,41.2353,41.2432,41.1326,41.2195,271786.0
2018-07-20 09:30:00,51.56,51.8,51.32,51.52,377749.0,40.7297,40.9193,40.5401,40.6981,377749.0
2018-07-20 10:00:00,51.52,51.52,51.25,51.28,128016.0,40.6981,40.6981,40.4848,40.5085,128016.0
2018-07-20 10:30:00,51.28,51.48,51.27,51.34,81746.0,40.5085,40.6665,40.5006,40.5559,81746.0
2018-07-20 11:00:00,51.34,51.67,51.28,51.56,86244.0,40.5559,40.8166,40.5085,40.7297,86244.0
2018-07-20 11:30:00,51.58,51.59,51.46,51.47,94532.0,40.7455,40.7534,40.6507,40.6586,94532.0
2018-07-20 12:00:00,51.46,51.53,51.45,51.52,60033.0,40.6507,40.706,40.6428,40.6981,60033.0
2018-07-20 12:30:00,51.52,51.53,51.4,51.41,59590.0,40.6981,40.706,40.6033,40.6112,59590.0
2018-07-20 13:00:00,51.41,51.42,51.32,51.38,35546.0,40.6112,40.6191,40.5401,40.5875,35546.0
2018-07-20 13:30:00,51.37,51.37,51.2,51.3,44922.0,40.5796,40.5796,40.4453,40.5243,44922.0
2018-07-20 14:00:00,51.31,51.42,51.28,51.34,41775.0,40.5322,40.6191,40.5085,40.5559,41775.0
2018-07-20 14:30:00,51.35,51.41,51.29,51.34,87977.0,40.5638,40.6112,40.5164,40.5559,87977.0
2018-07-20 15:00:00,51.35,51.39,51.29,51.35,71611.0,40.5638,40.5954,40.5164,40.5638,71611.0
2018-07-20 15:30:00,51.36,51.48,51.34,51.37,300636.0,40.5717,40.6665,40.5559,40.5796,300636.0
2018-07-23 09:30:00,51.52,51.61,51.41,51.47,222669.0,40.6981,40.7692,40.6112,40.6586,222669.0
2018-07-23 10:00:00,51.47,51.5,51.01,51.09,87224.0,40.6586,40.6823,40.2952,40.3584,87224.0
2018-07-23 10:30:00,51.1,51.26,51.05,51.22,56019.0,40.3663,40.4927,40.3268,40.4611,56019.0
2018-07-23 11:00:00,51.21,51.22,51.06,51.07,69288.0,40.4532,40.4611,40.3347,40.3426,69288.0
2018-07-23 11:30:00,51.07,51.07,50.93,50.97,82889.0,40.3426,40.3426,40.232,40.2636,82889.0
2018-07-23 12:00:00,50.97,51.04,50.94,50.99,60427.0,40.2636,40.3189,40.2399,40.2794,60427.0
2018-07-23 12:30:00,50.98,51.09,50.98,51.06,64689.0,40.2715,40.3584,40.2715,40.3347,64689.0
2018-07-23 13:00:00,51.06,51.07,51.02,51.02,39611.0,40.3347,40.3426,40.3031,40.3031,39611.0
2018-07-23 13:30:00,51.03,51.15,50.98,51.13,287877.0,40.311,40.4058,40.2715,40.39,287877.0
2018-07-23 14:00:00,51.12,51.15,51.04,51.08,311637.0,40.3821,40.4058,40.3189,40.3505,311637.0
2018-07-23 14:30:00,51.08,51.19,51.06,51.08,477152.0,40.3505,40.4374,40.3347,40.3505,477152.0
2018-07-23 15:00:00,51.09,51.14,51.02,51.05,515168.0,40.3584,40.3979,40.3031,40.3268,515168.0
2018-07-23 15:30:00,51.05,51.1,51.02,51.04,368055.0,40.3268,40.3663,40.3031,40.3189,368055.0
2018-07-24 09:30:00,50.93,51.0,50.55,50.72,160420.0,40.232,40.2873,39.9318,40.0661,160420.0
2018-07-24 10:00:00,50.75,50.85,50.49,50.82,330067.0,40.0898,40.1688,39.8844,40.1451,330067.0
2018-07-24 10:30:00,50.82,50.91,50.76,50.83,173838.0,40.1451,40.2162,40.0977,40.153,173838.0
2018-07-24 11:00:00,50.83,50.92,50.75,50.84,149058.0,40.153,40.2241,40.0898,40.1609,149058.0
2018-07-24 11:30:00,50.83,51.03,50.79,50.99,143155.0,40.153,40.311,40.1214,40.2794,143155.0
2018-07-24 12:00:00,50.99,51.27,50.98,51.17,103878.0,40.2794,40.5006,40.2715,40.4216,103878.0
2018-07-24 12:30:00,51.18,51.29,51.13,51.2,206006.0,40.4295,40.5164,40.39,40.4453,206006.0
2018-07-24 13:00:00,51.2,51.28,51.08,51.11,279906.0,40.4453,40.5085,40.3505,40.3742,279906.0
2018-07-24 13:30:00,51.1,51.12,50.97,51.04,199546.0,40.3663,40.3821,40.2636,40.3189,199546.0
2018-07-24 14:00:00,51.04,51.04,50.89,50.9,241179.0,40.3189,40.3189,40.2004,40.2083,241179.0
2018-07-24 14:30:00,50.9,51.02,50.89,51.02,156054.0,40.2083,40.3031,40.2004,40.3031,156054.0
2018-07-24 15:00:00,51.01,51.06,50.97,51.04,391575.0,40.2952,40.3347,40.2636,40.3189,391575.0
2018-07-24 15:30:00,51.03,51.27,51.03,51.16,1064127.0,40.311,40.5006,40.311,40.4137,1064127.0
2018-07-25 09:30:00,51.14,51.66,51.06,51.47,145902.0,40.3979,40.8087,40.3347,40.6586,145902.0
2018-07-25 10:00:00,51.48,51.88,51.48,51.84,306501.0,40.6665,40.9825,40.6665,40.9509,306501.0
2018-07-25 10:30:00,51.84,51.89,51.65,51.71,164485.0,40.9509,40.9904,40.8008,40.8482,164485.0
2018-07-25 11:00:00,51.72,51.84,51.63,51.66,329018.0,40.8561,40.9509,40.785,40.8087,329018.0
2018-07-25 11:30:00,51.66,51.72,51.53,51.57,297015.0,40.8087,40.8561,40.706,40.7376,297015.0
2018-07-25 12:00:00,51.57,51.6,51.5,51.53,120426.0,40.7376,40.7613,40.6823,40.706,120426.0
2018-07-25 12:30:00,51.53,51.56,51.48,51.53,319697.0,40.706,40.7297,40.6665,40.706,319697.0
2018-07-25 13:00:00,51.53,51.55,51.44,51.45,146689.0,40.706,40.7218,40.6349,40.6428,146689.0
2018-07-25 13:30:00,51.44,51.57,51.38,51.55,89577.0,40.6349,40.7376,40.5875,40.7218,89577.0
2018-07-25 14:00:00,51.56,51.57,51.49,51.53,122453.0,40.7297,40.7376,40.6744,40.706,122453.0
2018-07-25 14:30:00,51.53,51.55,51.5,51.53,127476.0,40.706,40.7218,40.6823,40.706,127476.0
2018-07-25 15:00:00,51.53,51.54,51.36,51.38,122568.0,40.706,40.7139,40.5717,40.5875,122568.0
2018-07-25 15:30:00,51.38,51.45,51.3,51.43,440000.0,40.5875,40.6428,40.5243,40.627,440000.0
2018-07-26 09:30:00,51.68,52.25,51.68,52.2,195226.0,40.8245,41.2748,40.8245,41.2353,195226.0
2018-07-26 10:00:00,52.2,52.34,52.12,52.16,108722.0,41.2353,41.3459,41.1721,41.2037,108722.0
2018-07-26 10:30:00,52.16,52.41,52.14,52.35,102415.0,41.2037,41.4011,41.1879,41.3538,102415.0
2018-07-26 11:00:00,52.35,52.35,52.05,52.15,85022.0,41.3538,41.3538,41.1168,41.1958,85022.0
2018-07-26 11:30:00,52.15,52.15,52.02,52.1,136768.0,41.1958,41.1958,41.0931,41.1563,136768.0
2018-07-26 12:00:00,52.1,52.22,52.08,52.17,95923.0,41.1563,41.2511,41.1405,41.2116,95923.0
2018-07-26 12:30:00,52.17,52.26,52.13,52.23,172107.0,41.2116,41.2827,41.18,41.259,172107.0
2018-07-26 13:00:00,52.22,52.25,52.11,52.12,84193.0,41.2511,41.2748,41.1642,41.1721,84193.0
2018-07-26 13:30:00,52.12,52.14,51.98,51.98,117073.0,41.1721,41.1879,41.0615,41.0615,117073.0
2018-07-26 14:00:00,51.97,52.03,51.88,51.91,110198.0,41.0536,41.101,40.9825,41.0062,110198.0
2018-07-26 14:30:00,51.91,51.93,51.75,51.91,159970.0,41.0062,41.022,40.8798,41.0062,159970.0
2018-07-26 15:00:00,51.91,51.93,51.78,51.85,294738.0,41.0062,41.022,40.9035,40.9588,294738.0
2018-07-26 15:30:00,51.85,51.88,51.71,51.79,1023911.0,40.9588,40.9825,40.8482,40.9114,1023911.0
2018-07-27 09:30:00,52.06,52.08,51.7,52.05,199106.0,41.1247,41.1405,40.8403,41.1168,199106.0
2018-07-27 10:00:00,52.05,52.08,51.82,51.87,126675.0,41.1168,41.1405,40.9351,40.9746,126675.0
2018-07-27 10:30:00,51.88,51.9,51.65,51.71,145190.0,40.9825,40.9983,40.8008,40.8482,145190.0
2018-07-27 11:00:00,51.71,51.72,51.6,51.67,110958.0,40.8482,40.8561,40.7613,40.8166,110958.0
2018-07-27 11:30:00,51.68,51.7,51.59,51.64,107550.0,40.8245,40.8403,40.7534,40.7929,107550.0
2018-07-27 12:00:00,51.64,51.65,51.38,51.6,160098.0,40.7929,40.8008,40.5875,40.7613,160098.0
2018-07-27 12:30:00,51.59,51.75,51.58,51.73,128154.0,40.7534,40.8798,40.7455,40.864,128154.0
2018-07-27 13:00:00,51.72,51.81,51.55,51.64,101730.0,40.8561,40.9272,40.7218,40.7929,101730.0
2018-07-27 13:30:00,51.65,51.65,51.45,51.48,65036.0,40.8008,40.8008,40.6428,40.6665,65036.0
2018-07-27 14:00:00,51.46,51.5,51.38,51.4,122063.0,40.6507,40.6823,40.5875,40.6033,122063.0
2018-07-27 14:30:00,51.4,51.4,51.28,51.29,239235.0,40.6033,40.6033,40.5085,40.5164,239235.0
2018-07-27 15:00:00,51.29,51.37,51.24,51.33,114069.0,40.5164,40.5796,40.4769,40.548,114069.0
2018-07-27 15:30:00,51.33,51.43,51.3,51.43,461271.0,40.548,40.627,40.5243,40.627,461271.0
2018-07-30 09:30:00,51.4,51.43,51.17,51.27,234607.0,40.6033,40.627,40.4216,40.5006,234607.0
2018-07-30 10:00:00,51.28,51.32,51.05,51.13,184050.0,40.5085,40.5401,40.3268,40.39,184050.0
2018-07-30 10:30:00,51.13,51.22,50.98,51.17,230803.0,40.39,40.4611,40.2715,40.4216,230803.0
2018-07-30 11:00:00,51.18,51.33,51.17,51.3,79715.0,40.4295,40.548,40.4216,40.5243,79715.0
2018-07-30 11:30:00,51.3,51.36,51.11,51.12,95953.0,40.5243,40.5717,40.3742,40.3821,95953.0
2018-07-30 12:00:00,51.13,51.2,51.07,51.17,103315.0,40.39,40.4453,40.3426,40.4216,103315.0
2018-07-30 12:30:00,51.18,51.24,51.13,51.15,181604.0,40.4295,40.4769,40.39,40.4058,181604.0
2018-07-30 13:00:00,51.16,51.19,50.93,50.94,193841.0,40.4137,40.4374,40.232,40.2399,193841.0
2018-07-30 13:30:00,50.94,51.06,50.83,50.84,206380.0,40.2399,40.3347,40.153,40.1609,206380.0
2018-07-30 14:00:00,50.84,51.01,50.82,50.91,255300.0,40.1609,40.2952,40.1451,40.2162,255300.0
2018-07-30 14:30:00,50.91,50.98,50.82,50.95,210622.0,40.2162,40.2715,40.1451,40.2478,210622.0
2018-07-30 15:00:00,50.96,50.97,50.86,50.96,248199.0,40.2557,40.2636,40.1767,40.2557,248199.0
2018-07-30 15:30:00,50.96,51.03,50.95,51.02,519283.0,40.2557,40.311,40.2478,40.3031,519283.0
2018-07-31 09:30:00,51.27,51.36,51.05,51.31,125629.0,40.5006,40.5717,40.3268,40.5322,125629.0
2018-07-31 10:00:00,51.32,51.73,51.23,51.55,209263.0,40.5401,40.864,40.469,40.7218,209263.0
2018-07-31 10:30:00,51.54,51.6,51.38,51.47,113984.0,40.7139,40.7613,40.5875,40.6586,113984.0
2018-07-31 11:00:00,51.47,51.48,51.34,51.42,122946.0,40.6586,40.6665,40.5559,40.6191,122946.0
2018-07-31 11:30:00,51.41,51.41,51.13,51.2,98260.0,40.6112,40.6112,40.39,40.4453,98260.0
2018-07-31 12:00:00,51.19,51.4,51.16,51.33,106287.0,40.4374,40.6033,40.4137,40.548,106287.0
2018-07-31 12:30:00,51.34,51.36,51.22,51.32,225003.0,40.5559,40.5717,40.4611,40.5401,225003.0
2018-07-31 13:00:00,51.32,51.42,51.31,51.36,141216.0,40.5401,40.6191,40.5322,40.5717,141216.0
2018-07-31 13:30:00,51.35,51.38,51.28,51.29,249285.0,40.5638,40.5875,40.5085,40.5164,249285.0
2018-07-31 14:00:00,51.29,51.3,51.24,51.29,94708.0,40.5164,40.5243,40.4769,40.5164,94708.0
2018-07-31 14:30:00,51.3,51.43,51.28,51.42,131191.0,40.5243,40.627,40.5085,40.6191,131191.0
2018-07-31 15:00:00,51.42,51.46,51.3,51.37,171391.0,40.6191,40.6507,40.5243,40.5796,171391.0
2018-07-31 15:30:00,51.37,51.61,51.33,51.55,786035.0,40.5796,40.7692,40.548,40.7218,786035.0
2018-08-01 09:30:00,51.41,51.59,50.01,50.14,379216.0,40.6112,40.7534,39.5053,39.608,379216.0
2018-08-01 10:00:00,50.04,50.52,50.03,50.47,295357.0,39.529,39.9081,39.5211,39.8686,295357.0
2018-08-01 10:30:00,50.42,50.87,50.36,50.62,222828.0,39.8292,40.1846,39.7818,39.9871,222828.0
2018-08-01 11:00:00,50.63,50.78,50.48,50.66,110710.0,39.995,40.1135,39.8765,40.0187,110710.0
2018-08-01 11:30:00,50.66,51.09,50.57,50.96,299300.0,40.0187,40.3584,39.9476,40.2557,299300.0
2018-08-01 12:00:00,50.96,50.96,50.72,50.83,103174.0,40.2557,40.2557,40.0661,40.153,103174.0
2018-08-01 12:30:00,50.83,51.05,50.81,50.99,89305.0,40.153,40.3268,40.1372,40.2794,89305.0
2018-08-01 13:00:00,50.98,51.0,50.8,50.86,97430.0,40.2715,40.2873,40.1293,40.1767,97430.0
2018-08-01 13:30:00,50.86,50.99,50.63,50.63,138628.0,40.1767,40.2794,39.995,39.995,138628.0
2018-08-01 14:00:00,50.63,50.9,50.57,50.65,172327.0,39.995,40.2083,39.9476,40.0108,172327.0
2018-08-01 14:30:00,50.64,50.7,50.52,50.66,174761.0,40.0029,40.0503,39.9081,40.0187,174761.0
2018-08-01 15:00:00,50.66,50.7,50.27,50.35,317382.0,40.0187,40.0503,39.7107,39.7739,317382.0
2018-08-01 15:30:00,50.34,50.55,50.31,50.53,580980.0,39.766,39.9318,39.7423,39.916,580980.0
2018-08-02 09:30:00,50.54,50.92,50.5,50.64,165168.0,39.9239,40.2241,39.8923,40.0029,165168.0
2018-08-02 10:00:00,50.64,50.78,50.26,50.35,179594.0,40.0029,40.1135,39.7028,39.7739,179594.0
2018-08-02 10:30:00,50.34,50.82,50.33,50.82,160133.0,39.766,40.1451,39.7581,40.1451,160133.0
2018-08-02 11:00:00,50.83,50.9,50.74,50.82,173704.0,40.153,40.2083,40.0819,40.1451,173704.0
2018-08-02 11:30:00,50.83,50.91,50.58,50.91,129914.0,40.153,40.2162,39.9555,40.2162,129914.0
2018-08-02 12:00:00,50.91,50.96,50.85,50.86,110161.0,40.2162,40.2557,40.1688,40.1767,110161.0
2018-08-02 12:30:00,50.86,51.04,50.85,51.03,122788.0,40.1767,40.3189,40.1688,40.311,122788.0
2018-08-02 13:00:00,51.03,51.03,50.9,50.94,69843.0,40.311,40.311,40.2083,40.2399,69843.0
2018-08-02 13:30:00,50.94,50.94,50.84,50.92,96792.0,40.2399,40.2399,40.1609,40.2241,96792.0
2018-08-02 14:00:00,50.92,51.01,50.87,50.96,75411.0,40.2241,40.2952,40.1846,40.2557,75411.0
2018-08-02 14:30:00,50.96,51.05,50.93,50.99,87134.0,40.2557,40.3268,40.232,40.2794,87134.0
2018-08-02 15:00:00,50.99,51.15,50.96,51.06,124484.0,40.2794,40.4058,40.2557,40.3347,124484.0
2018-08-02 15:30:00,51.07,51.21,50.99,51.2,662592.0,40.3426,40.4532,40.2794,40.4453,662592.0
2018-08-03 09:30:00,51.18,51.37,50.94,51.25,189149.0,40.4295,40.5796,40.2399,40.4848,189149.0
2018-08-03 10:00:00,51.23,51.4,51.13,51.35,171766.0,40.469,40.6033,40.39,40.5638,171766.0
2018-08-03 10:30:00,51.37,51.61,51.3,51.56,137367.0,40.5796,40.7692,40.5243,40.7297,137367.0
2018-08-03 11:00:00,51.55,51.55,51.38,51.46,96129.0,40.7218,40.7218,40.5875,40.6507,96129.0
2018-08-03 11:30:00,51.46,51.49,51.32,51.36,68883.0,40.6507,40.6744,40.5401,40.5717,68883.0
2018-08-03 12:00:00,51.36,51.56,51.33,51.52,96217.0,40.5717,40.7297,40.548,40.6981,96217.0
2018-08-03 12:30:00,51.51,51.56,51.46,51.47,82352.0,40.6902,40.7297,40.6507,40.6586,82352.0
2018-08-03 13:00:00,51.47,51.6,51.45,51.58,105590.0,40.6586,40.7613,40.6428,40.7455,105590.0
2018-08-03 13:30:00,51.58,51.59,51.35,51.38,46060.0,40.7455,40.7534,40.5638,40.5875,46060.0
2018-08-03 14:00:00,51.38,51.46,51.31,51.45,86849.0,40.5875,40.6507,40.5322,40.6428,86849.0
2018-08-03 14:30:00,51.46,51.49,51.34,51.39,59737.0,40.6507,40.6744,40.5559,40.5954,59737.0
2018-08-03 15:00:00,51.39,51.48,51.35,51.44,91200.0,40.5954,40.6665,40.5638,40.6349,91200.0
2018-08-03 15:30:00,51.44,51.5,51.37,51.44,515229.0,40.6349,40.6823,40.5796,40.6349,515229.0
2018-08-06 09:30:00,51.35,51.83,51.35,51.57,236433.0,40.5638,40.943,40.5638,40.7376,236433.0
2018-08-06 10:00:00,51.56,51.6,51.41,51.42,95982.0,40.7297,40.7613,40.6112,40.6191,95982.0
2018-08-06 10:30:00,51.42,51.57,51.36,51.49,69059.0,40.6191,40.7376,40.5717,40.6744,69059.0
2018-08-06 11:00:00,51.49,51.53,51.4,51.46,57769.0,40.6744,40.706,40.6033,40.6507,57769.0
2018-08-06 11:30:00,51.47,51.47,51.39,51.4,55451.0,40.6586,40.6586,40.5954,40.6033,55451.0
2018-08-06 12:00:00,51.41,51.47,51.4,51.45,58545.0,40.6112,40.6586,40.6033,40.6428,58545.0
2018-08-06 12:30:00,51.46,51.47,51.36,51.38,60952.0,40.6507,40.6586,40.5717,40.5875,60952.0
2018-08-06 13:00:00,51.39,51.4,51.34,51.38,53416.0,40.5954,40.6033,40.5559,40.5875,53416.0
2018-08-06 13:30:00,51.38,51.41,51.3,51.4,69659.0,40.5875,40.6112,40.5243,40.6033,69659.0
2018-08-06 14:00:00,51.41,51.42,51.33,51.36,138693.0,40.6112,40.6191,40.548,40.5717,138693.0
2018-08-06 14:30:00,51.36,51.42,51.32,51.33,120204.0,40.5717,40.6191,40.5401,40.548,120204.0
2018-08-06 15:00:00,51.33,51.42,51.29,51.41,165281.0,40.548,40.6191,40.5164,40.6112,165281.0
2018-08-06 15:30:00,51.41,51.42,51.29,51.4,517547.0,40.6112,40.6191,40.5164,40.6033,517547.0
2018-08-07 09:30:00,51.34,51.46,51.02,51.06,87169.0,40.5559,40.6507,40.3031,40.3347,87169.0
2018-08-07 10:00:00,51.06,51.24,51.06,51.16,124760.0,40.3347,40.4769,40.3347,40.4137,124760.0
2018-08-07 10:30:00,51.16,51.35,51.07,51.3,103369.0,40.4137,40.5638,40.3426,40.5243,103369.0
2018-08-07 11:00:00,51.29,51.38,51.23,51.34,81661.0,40.5164,40.5875,40.469,40.5559,81661.0
2018-08-07 11:30:00,51.33,51.36,51.26,51.31,66869.0,40.548,40.5717,40.4927,40.5322,66869.0
2018-08-07 12:00:00,51.3,51.46,51.3,51.43,65537.0,40.5243,40.6507,40.5243,40.627,65537.0
2018-08-07 12:30:00,51.44,51.45,51.33,51.37,62034.0,40.6349,40.6428,40.548,40.5796,62034.0
2018-08-07 13:00:00,51.37,51.45,51.36,51.42,61001.0,40.5796,40.6428,40.5717,40.6191,61001.0
2018-08-07 13:30:00,51.42,51.49,51.41,51.48,96249.0,40.6191,40.6744,40.6112,40.6665,96249.0
2018-08-07 14:00:00,51.47,51.51,51.41,51.5,95365.0,40.6586,40.6902,40.6112,40.6823,95365.0
2018-08-07 14:30:00,51.49,51.59,51.48,51.55,93677.0,40.6744,40.7534,40.6665,40.7218,93677.0
2018-08-07 15:00:00,51.56,51.64,51.53,51.55,133135.0,40.7297,40.7929,40.706,40.7218,133135.0
2018-08-07 15:30:00,51.55,51.56,51.46,51.51,280696.0,40.7218,40.7297,40.6507,40.6902,280696.0
2018-08-08 09:30:00,51.32,51.45,51.12,51.27,94959.0,40.5401,40.6428,40.3821,40.5006,94959.0
2018-08-08 10:00:00,51.25,51.45,51.19,51.45,76433.0,40.4848,40.6428,40.4374,40.6428,76433.0
2018-08-08 10:30:00,51.44,51.45,51.22,51.27,70169.0,40.6349,40.6428,40.4611,40.5006,70169.0
2018-08-08 11:00:00,51.27,51.33,51.23,51.3,77624.0,40.5006,40.548,40.469,40.5243,77624.0
2018-08-08 11:30:00,51.29,51.35,51.21,51.35,130975.0,40.5164,40.5638,40.4532,40.5638,130975.0
2018-08-08 12:00:00,51.35,51.48,51.26,51.28,78670.0,40.5638,40.6665,40.4927,40.5085,78670.0
2018-08-08 12:30:00,51.29,51.3,51.23,51.26,70266.0,40.5164,40.5243,40.469,40.4927,70266.0
2018-08-08 13:00:00,51.26,51.27,51.16,51.26,39128.0,40.4927,40.5006,40.4137,40.4927,39128.0
2018-08-08 13:30:00,51.26,51.28,51.17,51.28,62091.0,40.4927,40.5085,40.4216,40.5085,62091.0
2018-08-08 14:00:00,51.26,51.31,51.24,51.29,69159.0,40.4927,40.5322,40.4769,40.5164,69159.0
2018-08-08 14:30:00,51.29,51.32,51.21,51.23,62741.0,40.5164,40.5401,40.4532,40.469,62741.0
2018-08-08 15:00:00,51.22,51.3,51.18,51.23,107584.0,40.4611,40.5243,40.4295,40.469,107584.0
2018-08-08 15:30:00,51.24,51.37,51.2,51.28,401906.0,40.4769,40.5796,40.4453,40.5085,401906.0
2018-08-09 09:30:00,51.3,51.6,51.2,51.54,54867.0,40.5243,40.7613,40.4453,40.7139,54867.0
2018-08-09 10:00:00,51.53,51.57,51.4,51.47,65096.0,40.706,40.7376,40.6033,40.6586,65096.0
2018-08-09 10:30:00,51.46,51.78,51.44,51.64,179799.0,40.6507,40.9035,40.6349,40.7929,179799.0
2018-08-09 11:00:00,51.64,51.71,51.56,51.64,108165.0,40.7929,40.8482,40.7297,40.7929,108165.0
2018-08-09 11:30:00,51.63,51.75,51.62,51.66,100144.0,40.785,40.8798,40.7771,40.8087,100144.0
2018-08-09 12:00:00,51.66,51.73,51.64,51.71,93380.0,40.8087,40.864,40.7929,40.8482,93380.0
2018-08-09 12:30:00,51.72,51.74,51.68,51.69,72969.0,40.8561,40.8719,40.8245,40.8324,72969.0
2018-08-09 13:00:00,51.7,51.93,51.7,51.93,118073.0,40.8403,41.022,40.8403,41.022,118073.0
2018-08-09 13:30:00,51.92,51.99,51.81,51.92,235668.0,41.0141,41.0694,40.9272,41.0141,235668.0
2018-08-09 14:00:00,51.91,51.94,51.84,51.88,99742.0,41.0062,41.0299,40.9509,40.9825,99742.0
2018-08-09 14:30:00,51.88,51.92,51.84,51.89,81416.0,40.9825,41.0141,40.9509,40.9904,81416.0
2018-08-09 15:00:00,51.89,51.98,51.85,51.98,126573.0,40.9904,41.0615,40.9588,41.0615,126573.0
2018-08-09 15:30:00,51.98,52.1,51.94,51.98,440296.0,41.0615,41.1563,41.0299,41.0615,440296.0
2018-08-10 09:30:00,52.07,52.32,52.04,52.26,108472.0,41.1326,41.3301,41.1089,41.2827,108472.0
2018-08-10 10:00:00,52.26,52.26,51.88,51.9,124673.0,41.2827,41.2827,40.9825,40.9983,124673.0
2018-08-10 10:30:00,51.9,51.9,51.73,51.79,108661.0,40.9983,40.9983,40.864,40.9114,108661.0
2018-08-10 11:00:00,51.79,51.9,51.71,51.9,89983.0,40.9114,40.9983,40.8482,40.9983,89983.0
2018-08-10 11:30:00,51.89,51.89,51.64,51.65,64469.0,40.9904,40.9904,40.7929,40.8008,64469.0
2018-08-10 12:00:00,51.65,51.68,51.53,51.6,68778.0,40.8008,40.8245,40.706,40.7613,68778.0
2018-08-10 12:30:00,51.59,51.6,51.45,51.47,55226.0,40.7534,40.7613,40.6428,40.6586,55226.0
2018-08-10 13:00:00,51.47,51.52,51.41,51.41,57967.0,40.6586,40.6981,40.6112,40.6112,57967.0
2018-08-10 13:30:00,51.41,51.51,51.37,51.5,83874.0,40.6112,40.6902,40.5796,40.6823,83874.0
2018-08-10 14:00:00,51.5,51.54,51.43,51.53,85084.0,40.6823,40.7139,40.627,40.706,85084.0
2018-08-10 14:30:00,51.53,51.54,51.45,51.52,85909.0,40.706,40.7139,40.6428,40.6981,85909.0
2018-08-10 15:00:00,51.52,51.52,51.32,51.43,123898.0,40.6981,40.6981,40.5401,40.627,123898.0
2018-08-10 15:30:00,51.43,51.44,51.29,51.32,395385.0,40.627,40.6349,40.5164,40.5401,395385.0
2018-08-13 09:30:00,51.32,51.56,51.29,51.42,127591.0,40.5401,40.7297,40.5164,40.6191,127591.0
2018-08-13 10:00:00,51.45,51.5,51.29,51.36,96081.0,40.6428,40.6823,40.5164,40.5717,96081.0
2018-08-13 10:30:00,51.36,51.48,51.34,51.39,89149.0,40.5717,40.6665,40.5559,40.5954,89149.0
2018-08-13 11:00:00,51.4,51.51,51.31,51.48,55445.0,40.6033,40.6902,40.5322,40.6665,55445.0
2018-08-13 11:30:00,51.49,51.55,51.46,51.46,65093.0,40.6744,40.7218,40.6507,40.6507,65093.0
2018-08-13 12:00:00,51.45,51.51,51.4,51.5,54524.0,40.6428,40.6902,40.6033,40.6823,54524.0
2018-08-13 12:30:00,51.5,51.52,51.43,51.44,72842.0,40.6823,40.6981,40.627,40.6349,72842.0
2018-08-13 13:00:00,51.43,51.6,51.42,51.58,81732.0,40.627,40.7613,40.6191,40.7455,81732.0
2018-08-13 13:30:00,51.59,51.63,51.54,51.6,70802.0,40.7534,40.785,40.7139,40.7613,70802.0
2018-08-13 14:00:00,51.6,51.63,51.57,51.6,56676.0,40.7613,40.785,40.7376,40.7613,56676.0
2018-08-13 14:30:00,51.61,51.73,51.6,51.67,73202.0,40.7692,40.864,40.7613,40.8166,73202.0
2018-08-13 15:00:00,51.67,51.77,51.63,51.7,139742.0,40.8166,40.8956,40.785,40.8403,139742.0
2018-08-13 15:30:00,51.7,51.75,51.64,51.72,270556.0,40.8403,40.8798,40.7929,40.8561,270556.0
2018-08-14 09:30:00,51.68,52.04,51.46,51.95,111743.0,40.8245,41.1089,40.6507,41.0378,111743.0
2018-08-14 10:00:00,51.95,52.03,51.81,52.03,118073.0,41.0378,41.101,40.9272,41.101,118073.0
2018-08-14 10:30:00,52.02,52.07,51.93,52.03,56086.0,41.0931,41.1326,41.022,41.101,56086.0
2018-08-14 11:00:00,52.02,52.13,51.97,52.03,86398.0,41.0931,41.18,41.0536,41.101,86398.0
2018-08-14 11:30:00,52.03,52.1,51.99,52.09,60779.0,41.101,41.1563,41.0694,41.1484,60779.0
2018-08-14 12:00:00,52.09,52.17,52.02,52.08,77393.0,41.1484,41.2116,41.0931,41.1405,77393.0
2018-08-14 12:30:00,52.09,52.15,52.01,52.03,67207.0,41.1484,41.1958,41.0852,41.101,67207.0
2018-08-14 13:00:00,52.03,52.04,51.98,52.02,39529.0,41.101,41.1089,41.0615,41.0931,39529.0
2018-08-14 13:30:00,52.02,52.03,51.92,52.01,64395.0,41.0931,41.101,41.0141,41.0852,64395.0
2018-08-14 14:00:00,52.02,52.06,52.0,52.0,57596.0,41.0931,41.1247,41.0773,41.0773,57596.0
2018-08-14 14:30:00,52.0,52.04,51.97,51.98,57482.0,41.0773,41.1089,41.0536,41.0615,57482.0
2018-08-14 15:00:00,51.99,51.99,51.88,51.91,105148.0,41.0694,41.0694,40.9825,41.0062,105148.0
2018-08-14 15:30:00,51.91,52.05,51.87,52.04,448022.0,41.0062,41.1168,40.9746,41.1089,448022.0
2018-08-15 09:30:00,52.15,52.82,52.09,52.79,336078.0,41.1958,41.725,41.1484,41.7013,336078.0
2018-08-15 10:00:00,52.8,53.15,52.71,53.12,345899.0,41.7092,41.9857,41.6381,41.962,345899.0
2018-08-15 10:30:00,53.12,53.33,53.07,53.15,242783.0,41.962,42.1279,41.9225,41.9857,242783.0
2018-08-15 11:00:00,53.15,53.23,53.03,53.09,150700.0,41.9857,42.0489,41.8909,41.9383,150700.0
2018-08-15 11:30:00,53.1,53.12,52.76,52.78,255074.0,41.9462,41.962,41.6776,41.6934,255074.0
2018-08-15 12:00:00,52.78,52.83,52.62,52.72,230554.0,41.6934,41.7329,41.567,41.646,230554.0
2018-08-15 12:30:00,52.73,52.73,52.52,52.53,135170.0,41.6539,41.6539,41.488,41.4959,135170.0
2018-08-15 13:00:00,52.52,52.62,52.49,52.59,74250.0,41.488,41.567,41.4643,41.5433,74250.0
2018-08-15 13:30:00,52.59,52.73,52.54,52.7,98086.0,41.5433,41.6539,41.5038,41.6302,98086.0
2018-08-15 14:00:00,52.71,52.81,52.67,52.77,130811.0,41.6381,41.7171,41.6065,41.6855,130811.0
2018-08-15 14:30:00,52.77,52.78,52.61,52.7,195833.0,41.6855,41.6934,41.5591,41.6302,195833.0
2018-08-15 15:00:00,52.7,52.83,52.69,52.79,405635.0,41.6302,41.7329,41.6223,41.7013,405635.0
2018-08-15 15:30:00,52.78,52.9,52.67,52.81,643723.0,41.6934,41.7882,41.6065,41.7171,643723.0
2018-08-16 09:30:00,52.71,52.98,52.64,52.97,302192.0,41.6381,41.8514,41.5828,41.8435,302192.0
2018-08-16 10:00:00,52.97,53.28,52.94,53.26,183660.0,41.8435,42.0884,41.8198,42.0726,183660.0
2018-08-16 10:30:00,53.25,53.45,53.15,53.44,568655.0,42.0647,42.2227,41.9857,42.2148,568655.0
2018-08-16 11:00:00,53.45,53.52,53.22,53.44,228445.0,42.2227,42.278,42.041,42.2148,228445.0
2018-08-16 11:30:00,53.43,53.49,53.32,53.42,254173.0,42.2069,42.2543,42.12,42.199,254173.0
2018-08-16 12:00:00,53.42,53.6,53.41,53.57,193959.0,42.199,42.3412,42.1911,42.3175,193959.0
2018-08-16 12:30:00,53.58,53.6,53.48,53.56,108502.0,42.3254,42.3412,42.2464,42.3096,108502.0
2018-08-16 13:00:00,53.55,53.64,53.51,53.61,64055.0,42.3017,42.3728,42.2701,42.3491,64055.0
2018-08-16 13:30:00,53.6,53.7,53.55,53.65,87413.0,42.3412,42.4202,42.3017,42.3807,87413.0
2018-08-16 14:00:00,53.63,53.66,53.53,53.66,111826.0,42.3649,42.3886,42.2859,42.3886,111826.0
2018-08-16 14:30:00,53.65,53.7,53.62,53.69,143369.0,42.3807,42.4202,42.357,42.4123,143369.0
2018-08-16 15:00:00,53.68,53.75,53.63,53.71,277021.0,42.4044,42.4597,42.3649,42.4281,277021.0
2018-08-16 15:30:00,53.71,53.83,53.64,53.8,608372.0,42.4281,42.5229,42.3728,42.4992,608372.0
2018-08-17 09:30:00,53.68,53.83,53.47,53.62,336366.0,42.4044,42.5229,42.2385,42.357,336366.0
2018-08-17 10:00:00,53.59,54.05,53.59,54.04,182510.0,42.3333,42.6967,42.3333,42.6888,182510.0
2018-08-17 10:30:00,54.03,54.35,53.93,54.27,161994.0,42.6809,42.9336,42.6019,42.8705,161994.0
2018-08-17 11:00:00,54.28,54.28,54.04,54.05,120142.0,42.8783,42.8783,42.6888,42.6967,120142.0
2018-08-17 11:30:00,54.06,54.06,53.84,53.89,114770.0,42.7046,42.7046,42.5308,42.5703,114770.0
2018-08-17 12:00:00,53.89,54.0,53.89,53.98,119303.0,42.5703,42.6572,42.5703,42.6414,119303.0
2018-08-17 12:30:00,53.98,54.0,53.87,53.94,114688.0,42.6414,42.6572,42.5545,42.6098,114688.0
2018-08-17 13:00:00,53.94,54.0,53.92,53.99,76781.0,42.6098,42.6572,42.594,42.6493,76781.0
2018-08-17 13:30:00,53.98,54.04,53.98,54.01,108520.0,42.6414,42.6888,42.6414,42.6651,108520.0
2018-08-17 14:00:00,54.02,54.09,53.89,53.96,127129.0,42.673,42.7283,42.5703,42.6256,127129.0
2018-08-17 14:30:00,53.96,54.03,53.9,53.98,79080.0,42.6256,42.6809,42.5782,42.6414,79080.0
2018-08-17 15:00:00,53.97,54.0,53.88,53.9,90461.0,42.6335,42.6572,42.5624,42.5782,90461.0
2018-08-17 15:30:00,53.9,53.9,53.76,53.81,439668.0,42.5782,42.5782,42.4676,42.5071,439668.0
2018-08-20 09:30:00,53.96,53.98,53.66,53.9,93648.0,42.6256,42.6414,42.3886,42.5782,93648.0
2018-08-20 10:00:00,53.89,53.9,53.73,53.76,55552.0,42.5703,42.5782,42.4439,42.4676,55552.0
2018-08-20 10:30:00,53.77,53.87,53.73,53.87,60142.0,42.4755,42.5545,42.4439,42.5545,60142.0
2018-08-20 11:00:00,53.89,53.95,53.69,53.69,134677.0,42.5703,42.6177,42.4123,42.4123,134677.0
2018-08-20 11:30:00,53.69,53.75,53.64,53.71,36055.0,42.4123,42.4597,42.3728,42.4281,36055.0
2018-08-20 12:00:00,53.71,53.78,53.67,53.71,29618.0,42.4281,42.4834,42.3965,42.4281,29618.0
2018-08-20 12:30:00,53.72,53.76,53.69,53.69,29367.0,42.436,42.4676,42.4123,42.4123,29367.0
2018-08-20 13:00:00,53.68,53.71,53.62,53.64,35369.0,42.4044,42.4281,42.357,42.3728,35369.0
2018-08-20 13:30:00,53.65,53.69,53.59,53.59,51054.0,42.3807,42.4123,42.3333,42.3333,51054.0
2018-08-20 14:00:00,53.6,53.65,53.45,53.48,50881.0,42.3412,42.3807,42.2227,42.2464,50881.0
2018-08-20 14:30:00,53.47,53.58,53.39,53.55,53158.0,42.2385,42.3254,42.1753,42.3017,53158.0
2018-08-20 15:00:00,53.56,53.62,53.5,53.54,57604.0,42.3096,42.357,42.2622,42.2938,57604.0
2018-08-20 15:30:00,53.53,53.58,53.5,53.55,230736.0,42.2859,42.3254,42.2622,42.3017,230736.0
2018-08-21 09:30:00,53.52,53.53,53.21,53.29,107755.0,42.278,42.2859,42.0331,42.0963,107755.0
2018-08-21 10:00:00,53.28,53.31,53.11,53.16,82602.0,42.0884,42.1121,41.9541,41.9936,82602.0
2018-08-21 10:30:00,53.16,53.17,53.02,53.06,105811.0,41.9936,42.0015,41.883,41.9146,105811.0
2018-08-21 11:00:00,53.06,53.18,53.04,53.11,66619.0,41.9146,42.0094,41.8988,41.9541,66619.0
2018-08-21 11:30:00,53.11,53.13,52.78,52.8,321439.0,41.9541,41.9699,41.6934,41.7092,321439.0
2018-08-21 12:00:00,52.8,52.92,52.65,52.66,112884.0,41.7092,41.804,41.5907,41.5986,112884.0
2018-08-21 12:30:00,52.67,52.85,52.66,52.84,92142.0,41.6065,41.7487,41.5986,41.7408,92142.0
2018-08-21 13:00:00,52.86,52.86,52.7,52.73,81023.0,41.7566,41.7566,41.6302,41.6539,81023.0
2018-08-21 13:30:00,52.73,52.75,52.63,52.66,129756.0,41.6539,41.6697,41.5749,41.5986,129756.0
2018-08-21 14:00:00,52.66,52.74,52.62,52.73,69750.0,41.5986,41.6618,41.567,41.6539,69750.0
2018-08-21 14:30:00,52.73,52.79,52.68,52.77,72196.0,41.6539,41.7013,41.6144,41.6855,72196.0
2018-08-21 15:00:00,52.78,52.86,52.73,52.84,112570.0,41.6934,41.7566,41.6539,41.7408,112570.0
2018-08-21 15:30:00,52.84,52.85,52.68,52.77,399947.0,41.7408,41.7487,41.6144,41.6855,399947.0
2018-08-22 09:30:00,52.84,52.86,52.63,52.67,88566.0,41.7408,41.7566,41.5749,41.6065,88566.0
2018-08-22 10:00:00,52.67,52.71,52.52,52.57,136072.0,41.6065,41.6381,41.488,41.5275,136072.0
2018-08-22 10:30:00,52.57,52.57,52.32,52.32,79069.0,41.5275,41.5275,41.3301,41.3301,79069.0
2018-08-22 11:00:00,52.32,52.43,52.27,52.32,69708.0,41.3301,41.4169,41.2906,41.3301,69708.0
2018-08-22 11:30:00,52.32,52.4,52.17,52.18,75784.0,41.3301,41.3932,41.2116,41.2195,75784.0
2018-08-22 12:00:00,52.18,52.24,52.15,52.22,49886.0,41.2195,41.2669,41.1958,41.2511,49886.0
2018-08-22 12:30:00,52.23,52.37,52.2,52.37,35003.0,41.259,41.3695,41.2353,41.3695,35003.0
2018-08-22 13:00:00,52.37,52.37,52.24,52.3,48104.0,41.3695,41.3695,41.2669,41.3143,48104.0
2018-08-22 13:30:00,52.3,52.32,52.24,52.32,43342.0,41.3143,41.3301,41.2669,41.3301,43342.0
2018-08-22 14:00:00,52.33,52.42,52.28,52.29,66660.0,41.338,41.409,41.2985,41.3064,66660.0
2018-08-22 14:30:00,52.3,52.31,52.22,52.24,54481.0,41.3143,41.3222,41.2511,41.2669,54481.0
2018-08-22 15:00:00,52.25,52.26,52.13,52.15,76162.0,41.2748,41.2827,41.18,41.1958,76162.0
2018-08-22 15:30:00,52.15,52.36,52.13,52.33,432625.0,41.1958,41.3617,41.18,41.338,432625.0
2018-08-23 09:30:00,52.39,52.51,52.27,52.34,62252.0,41.3853,41.4801,41.2906,41.3459,62252.0
2018-08-23 10:00:00,52.33,52.45,52.31,52.38,53969.0,41.338,41.4327,41.3222,41.3774,53969.0
2018-08-23 10:30:00,52.37,52.39,52.19,52.23,80197.0,41.3695,41.3853,41.2274,41.259,80197.0
2018-08-23 11:00:00,52.24,52.45,52.17,52.34,55384.0,41.2669,41.4327,41.2116,41.3459,55384.0
2018-08-23 11:30:00,52.35,52.6,52.33,52.42,80637.0,41.3538,41.5512,41.338,41.409,80637.0
2018-08-23 12:00:00,52.41,52.43,52.21,52.24,86350.0,41.4011,41.4169,41.2432,41.2669,86350.0
2018-08-23 12:30:00,52.23,52.29,52.21,52.26,74063.0,41.259,41.3064,41.2432,41.2827,74063.0
2018-08-23 13:00:00,52.25,52.37,52.23,52.37,52213.0,41.2748,41.3695,41.259,41.3695,52213.0
2018-08-23 13:30:00,52.36,52.38,52.25,52.33,54234.0,41.3617,41.3774,41.2748,41.338,54234.0
2018-08-23 14:00:00,52.33,52.35,52.24,52.32,72255.0,41.338,41.3538,41.2669,41.3301,72255.0
2018-08-23 14:30:00,52.31,52.42,52.29,52.41,74102.0,41.3222,41.409,41.3064,41.4011,74102.0
2018-08-23 15:00:00,52.42,52.52,52.36,52.51,77311.0,41.409,41.488,41.3617,41.4801,77311.0
2018-08-23 15:30:00,52.51,52.52,52.34,52.42,259888.0,41.4801,41.488,41.3459,41.409,259888.0
2018-08-24 09:30:00,52.47,52.49,52.29,52.29,95299.0,41.4485,41.4643,41.3064,41.3064,95299.0
2018-08-24 10:00:00,52.27,52.45,52.18,52.38,51876.0,41.2906,41.4327,41.2195,41.3774,51876.0
2018-08-24 10:30:00,52.38,52.53,52.36,52.42,55602.0,41.3774,41.4959,41.3617,41.409,55602.0
2018-08-24 11:00:00,52.43,52.53,52.4,52.5,65380.0,41.4169,41.4959,41.3932,41.4722,65380.0
2018-08-24 11:30:00,52.51,52.67,52.5,52.63,222835.0,41.4801,41.6065,41.4722,41.5749,222835.0
2018-08-24 12:00:00,52.64,52.76,52.61,52.66,98860.0,41.5828,41.6776,41.5591,41.5986,98860.0
2018-08-24 12:30:00,52.66,52.73,52.61,52.7,61876.0,41.5986,41.6539,41.5591,41.6302,61876.0
2018-08-24 13:00:00,52.71,52.75,52.61,52.64,44893.0,41.6381,41.6697,41.5591,41.5828,44893.0
2018-08-24 13:30:00,52.64,52.69,52.57,52.67,49301.0,41.5828,41.6223,41.5275,41.6065,49301.0
2018-08-24 14:00:00,52.67,52.7,52.64,52.66,41075.0,41.6065,41.6302,41.5828,41.5986,41075.0
2018-08-24 14:30:00,52.66,52.7,52.6,52.69,48755.0,41.5986,41.6302,41.5512,41.6223,48755.0
2018-08-24 15:00:00,52.69,52.8,52.66,52.78,82753.0,41.6223,41.7092,41.5986,41.6934,82753.0
2018-08-24 15:30:00,52.78,52.83,52.71,52.77,367498.0,41.6934,41.7329,41.6381,41.6855,367498.0
2018-08-27 09:30:00,52.78,52.96,52.49,52.56,145183.0,41.6934,41.8356,41.4643,41.5196,145183.0
2018-08-27 10:00:00,52.57,52.59,52.26,52.26,123035.0,41.5275,41.5433,41.2827,41.2827,123035.0
2018-08-27 10:30:00,52.27,52.34,52.15,52.29,75050.0,41.2906,41.3459,41.1958,41.3064,75050.0
2018-08-27 11:00:00,52.29,52.39,52.28,52.33,73819.0,41.3064,41.3853,41.2985,41.338,73819.0
2018-08-27 11:30:00,52.34,52.36,52.27,52.34,42834.0,41.3459,41.3617,41.2906,41.3459,42834.0
2018-08-27 12:00:00,52.33,52.34,52.26,52.33,28825.0,41.338,41.3459,41.2827,41.338,28825.0
2018-08-27 12:30:00,52.33,52.38,52.3,52.36,62626.0,41.338,41.3774,41.3143,41.3617,62626.0
2018-08-27 13:00:00,52.36,52.38,52.31,52.34,43720.0,41.3617,41.3774,41.3222,41.3459,43720.0
2018-08-27 13:30:00,52.34,52.36,52.3,52.34,47170.0,41.3459,41.3617,41.3143,41.3459,47170.0
2018-08-27 14:00:00,52.34,52.48,52.31,52.47,117403.0,41.3459,41.4564,41.3222,41.4485,117403.0
2018-08-27 14:30:00,52.47,52.5,52.41,52.47,125773.0,41.4485,41.4722,41.4011,41.4485,125773.0
2018-08-27 15:00:00,52.47,52.5,52.41,52.42,136312.0,41.4485,41.4722,41.4011,41.409,136312.0
2018-08-27 15:30:00,52.42,52.54,52.39,52.43,373475.0,41.409,41.5038,41.3853,41.4169,373475.0
2018-08-28 09:30:00,52.35,52.46,52.13,52.29,68776.0,41.3538,41.4406,41.18,41.3064,68776.0
2018-08-28 10:00:00,52.28,52.28,52.02,52.12,83091.0,41.2985,41.2985,41.0931,41.1721,83091.0
2018-08-28 10:30:00,52.12,52.13,51.95,51.98,140379.0,41.1721,41.18,41.0378,41.0615,140379.0
2018-08-28 11:00:00,51.98,52.02,51.86,51.98,82780.0,41.0615,41.0931,40.9667,41.0615,82780.0
2018-08-28 11:30:00,51.99,52.06,51.98,52.01,85868.0,41.0694,41.1247,41.0615,41.0852,85868.0
2018-08-28 12:00:00,52.01,52.04,51.93,51.99,44720.0,41.0852,41.1089,41.022,41.0694,44720.0
2018-08-28 12:30:00,51.99,52.08,51.93,51.95,103712.0,41.0694,41.1405,41.022,41.0378,103712.0
2018-08-28 13:00:00,51.96,51.98,51.91,51.92,102424.0,41.0457,41.0615,41.0062,41.0141,102424.0
2018-08-28 13:30:00,51.92,51.92,51.8,51.84,122067.0,41.0141,41.0141,40.9193,40.9509,122067.0
2018-08-28 14:00:00,51.84,51.89,51.76,51.76,91103.0,40.9509,40.9904,40.8877,40.8877,91103.0
2018-08-28 14:30:00,51.76,51.79,51.7,51.72,114041.0,40.8877,40.9114,40.8403,40.8561,114041.0
2018-08-28 15:00:00,51.72,51.8,51.71,51.75,93575.0,40.8561,40.9193,40.8482,40.8798,93575.0
2018-08-28 15:30:00,51.74,51.8,51.6,51.79,574468.0,40.8719,40.9193,40.7613,40.9114,574468.0
2018-08-29 09:30:00,51.93,52.2,51.9,52.15,147101.0,41.022,41.2353,40.9983,41.1958,147101.0
2018-08-29 10:00:00,52.14,52.17,52.03,52.16,131521.0,41.1879,41.2116,41.101,41.2037,131521.0
2018-08-29 10:30:00,52.17,52.2,52.03,52.06,101582.0,41.2116,41.2353,41.101,41.1247,101582.0
2018-08-29 11:00:00,52.05,52.32,52.05,52.29,109637.0,41.1168,41.3301,41.1168,41.3064,109637.0
2018-08-29 11:30:00,52.29,52.31,52.12,52.15,95722.0,41.3064,41.3222,41.1721,41.1958,95722.0
2018-08-29 12:00:00,52.16,52.19,52.07,52.12,111693.0,41.2037,41.2274,41.1326,41.1721,111693.0
2018-08-29 12:30:00,52.12,52.21,52.11,52.12,50173.0,41.1721,41.2432,41.1642,41.1721,50173.0
2018-08-29 13:00:00,52.11,52.21,52.11,52.18,46269.0,41.1642,41.2432,41.1642,41.2195,46269.0
2018-08-29 13:30:00,52.17,52.17,52.09,52.13,102315.0,41.2116,41.2116,41.1484,41.18,102315.0
2018-08-29 14:00:00,52.13,52.16,52.08,52.09,92389.0,41.18,41.2037,41.1405,41.1484,92389.0
2018-08-29 14:30:00,52.09,52.13,52.07,52.08,117262.0,41.1484,41.18,41.1326,41.1405,117262.0
2018-08-29 15:00:00,52.09,52.23,52.08,52.23,94740.0,41.1484,41.259,41.1405,41.259,94740.0
2018-08-29 15:30:00,52.23,52.36,52.2,52.28,359378.0,41.259,41.3617,41.2353,41.2985,359378.0
2018-08-30 09:30:00,52.45,52.6,52.29,52.44,116386.0,41.4327,41.5512,41.3064,41.4248,116386.0
2018-08-30 10:00:00,52.45,52.78,52.44,52.67,204925.0,41.4327,41.6934,41.4248,41.6065,204925.0
2018-08-30 10:30:00,52.67,52.68,52.42,52.53,100779.0,41.6065,41.6144,41.409,41.4959,100779.0
2018-08-30 11:00:00,52.54,52.54,52.34,52.4,84239.0,41.5038,41.5038,41.3459,41.3932,84239.0
2018-08-30 11:30:00,52.39,52.52,52.37,52.43,58940.0,41.3853,41.488,41.3695,41.4169,58940.0
2018-08-30 12:00:00,52.43,52.46,52.38,52.41,58477.0,41.4169,41.4406,41.3774,41.4011,58477.0
2018-08-30 12:30:00,52.4,52.42,52.28,52.3,115163.0,41.3932,41.409,41.2985,41.3143,115163.0
2018-08-30 13:00:00,52.29,52.4,52.28,52.35,48614.0,41.3064,41.3932,41.2985,41.3538,48614.0
2018-08-30 13:30:00,52.35,52.36,52.26,52.29,85635.0,41.3538,41.3617,41.2827,41.3064,85635.0
2018-08-30 14:00:00,52.3,52.31,52.12,52.26,90267.0,41.3143,41.3222,41.1721,41.2827,90267.0
2018-08-30 14:30:00,52.26,52.27,52.17,52.19,65843.0,41.2827,41.2906,41.2116,41.2274,65843.0
2018-08-30 15:00:00,52.19,52.26,52.15,52.22,121874.0,41.2274,41.2827,41.1958,41.2511,121874.0
2018-08-30 15:30:00,52.23,52.32,52.22,52.31,301702.0,41.259,41.3301,41.2511,41.3222,301702.0
2018-08-31 09:30:00,52.31,52.6,52.31,52.56,66944.0,41.3222,41.5512,41.3222,41.5196,66944.0
2018-08-31 10:00:00,52.54,52.64,52.51,52.58,85113.0,41.5038,41.5828,41.4801,41.5354,85113.0
2018-08-31 10:30:00,52.58,52.63,52.42,52.51,90193.0,41.5354,41.5749,41.409,41.4801,90193.0
2018-08-31 11:00:00,52.52,52.52,52.38,52.38,70424.0,41.488,41.488,41.3774,41.3774,70424.0
2018-08-31 11:30:00,52.39,52.44,52.28,52.33,102092.0,41.3853,41.4248,41.2985,41.338,102092.0
2018-08-31 12:00:00,52.32,52.36,52.18,52.2,54613.0,41.3301,41.3617,41.2195,41.2353,54613.0
2018-08-31 12:30:00,52.19,52.19,52.11,52.12,60956.0,41.2274,41.2274,41.1642,41.1721,60956.0
2018-08-31 13:00:00,52.12,52.21,52.1,52.19,36506.0,41.1721,41.2432,41.1563,41.2274,36506.0
2018-08-31 13:30:00,52.2,52.21,52.08,52.19,50460.0,41.2353,41.2432,41.1405,41.2274,50460.0
2018-08-31 14:00:00,52.19,52.29,52.19,52.23,70820.0,41.2274,41.3064,41.2274,41.259,70820.0
2018-08-31 14:30:00,52.22,52.23,52.15,52.17,59446.0,41.2511,41.259,41.1958,41.2116,59446.0
2018-08-31 15:00:00,52.17,52.29,52.15,52.24,88480.0,41.2116,41.3064,41.1958,41.2669,88480.0
2018-08-31 15:30:00,52.25,52.39,52.22,52.35,666184.0,41.2748,41.3853,41.2511,41.3538,666184.0
2018-09-04 09:30:00,52.5,52.71,52.45,52.53,131158.0,41.4722,41.6381,41.4327,41.4959,131158.0
2018-09-04 10:00:00,52.55,52.61,52.42,52.54,129337.0,41.5117,41.5591,41.409,41.5038,129337.0
2018-09-04 10:30:00,52.54,52.65,52.54,52.56,117185.0,41.5038,41.5907,41.5038,41.5196,117185.0
2018-09-04 11:00:00,52.56,52.7,52.55,52.58,76497.0,41.5196,41.6302,41.5117,41.5354,76497.0
2018-09-04 11:30:00,52.57,52.72,52.54,52.69,107219.0,41.5275,41.646,41.5038,41.6223,107219.0
2018-09-04 12:00:00,52.69,52.69,52.58,52.61,46165.0,41.6223,41.6223,41.5354,41.5591,46165.0
2018-09-04 12:30:00,52.61,52.66,52.52,52.66,49109.0,41.5591,41.5986,41.488,41.5986,49109.0
2018-09-04 13:00:00,52.66,52.69,52.57,52.57,81798.0,41.5986,41.6223,41.5275,41.5275,81798.0
2018-09-04 13:30:00,52.56,52.68,52.56,52.63,115886.0,41.5196,41.6144,41.5196,41.5749,115886.0
2018-09-04 14:00:00,52.64,52.68,52.51,52.58,57300.0,41.5828,41.6144,41.4801,41.5354,57300.0
2018-09-04 14:30:00,52.58,52.63,52.57,52.61,56337.0,41.5354,41.5749,41.5275,41.5591,56337.0
2018-09-04 15:00:00,52.61,52.64,52.58,52.62,136705.0,41.5591,41.5828,41.5354,41.567,136705.0
2018-09-04 15:30:00,52.62,52.74,52.59,52.73,413236.0,41.567,41.6618,41.5433,41.6539,413236.0
2018-09-05 09:30:00,52.77,52.88,52.66,52.84,95687.0,41.6855,41.7724,41.5986,41.7408,95687.0
2018-09-05 10:00:00,52.84,52.95,52.81,52.91,82917.0,41.7408,41.8277,41.7171,41.7961,82917.0
2018-09-05 10:30:00,52.91,53.12,52.9,52.92,142829.0,41.7961,41.962,41.7882,41.804,142829.0
2018-09-05 11:00:00,52.93,53.05,52.89,52.97,54158.0,41.8119,41.9067,41.7803,41.8435,54158.0
2018-09-05 11:30:00,52.98,53.1,52.92,53.08,68203.0,41.8514,41.9462,41.804,41.9304,68203.0
2018-09-05 12:00:00,53.08,53.08,52.91,52.92,57239.0,41.9304,41.9304,41.7961,41.804,57239.0
2018-09-05 12:30:00,52.92,53.04,52.92,53.01,161756.0,41.804,41.8988,41.804,41.8751,161756.0
2018-09-05 13:00:00,53.01,53.02,52.78,52.82,123031.0,41.8751,41.883,41.6934,41.725,123031.0
2018-09-05 13:30:00,52.82,52.91,52.79,52.81,167184.0,41.725,41.7961,41.7013,41.7171,167184.0
2018-09-05 14:00:00,52.81,52.87,52.74,52.81,122649.0,41.7171,41.7645,41.6618,41.7171,122649.0
2018-09-05 14:30:00,52.82,52.85,52.75,52.82,166982.0,41.725,41.7487,41.6697,41.725,166982.0
2018-09-05 15:00:00,52.82,52.97,52.81,52.93,245181.0,41.725,41.8435,41.7171,41.8119,245181.0
2018-09-05 15:30:00,52.93,53.01,52.76,52.95,1234420.0,41.8119,41.8751,41.6776,41.8277,1234420.0
2018-09-06 09:30:00,52.53,52.78,52.51,52.56,151700.0,41.8477,42.0469,41.8318,41.8716,151700.0
2018-09-06 10:00:00,52.55,52.7,52.45,52.47,104543.0,41.8637,41.9832,41.784,41.7999,104543.0
2018-09-06 10:30:00,52.47,52.65,52.47,52.53,226188.0,41.7999,41.9433,41.7999,41.8477,226188.0
2018-09-06 11:00:00,52.53,52.78,52.48,52.74,513985.0,41.8477,42.0469,41.8079,42.015,513985.0
2018-09-06 11:30:00,52.75,52.77,52.55,52.69,173572.0,42.023,42.0389,41.8637,41.9752,173572.0
2018-09-06 12:00:00,52.7,52.93,52.7,52.85,90807.0,41.9832,42.1664,41.9832,42.1027,90807.0
2018-09-06 12:30:00,52.86,52.9,52.83,52.88,58899.0,42.1106,42.1425,42.0867,42.1266,58899.0
2018-09-06 13:00:00,52.88,53.01,52.87,53.01,98091.0,42.1266,42.2301,42.1186,42.2301,98091.0
2018-09-06 13:30:00,53.01,53.13,52.99,53.11,76025.0,42.2301,42.3257,42.2142,42.3098,76025.0
2018-09-06 14:00:00,53.11,53.15,53.05,53.15,79950.0,42.3098,42.3417,42.262,42.3417,79950.0
2018-09-06 14:30:00,53.16,53.21,53.12,53.18,62108.0,42.3496,42.3895,42.3178,42.3656,62108.0
2018-09-06 15:00:00,53.18,53.29,53.15,53.25,112277.0,42.3656,42.4532,42.3417,42.4213,112277.0
2018-09-06 15:30:00,53.24,53.29,53.04,53.07,670229.0,42.4134,42.4532,42.254,42.2779,670229.0
2018-09-07 09:30:00,52.68,52.92,52.45,52.58,216475.0,41.9672,42.1584,41.784,41.8876,216475.0
2018-09-07 10:00:00,52.58,52.75,52.46,52.6,168950.0,41.8876,42.023,41.792,41.9035,168950.0
2018-09-07 10:30:00,52.61,52.71,52.52,52.66,243982.0,41.9115,41.9911,41.8398,41.9513,243982.0
2018-09-07 11:00:00,52.66,52.85,52.56,52.85,254185.0,41.9513,42.1027,41.8716,42.1027,254185.0
2018-09-07 11:30:00,52.84,52.92,52.76,52.79,76609.0,42.0947,42.1584,42.031,42.0549,76609.0
2018-09-07 12:00:00,52.79,52.84,52.67,52.76,102441.0,42.0549,42.0947,41.9593,42.031,102441.0
2018-09-07 12:30:00,52.77,52.82,52.7,52.71,79330.0,42.0389,42.0788,41.9832,41.9911,79330.0
2018-09-07 13:00:00,52.71,52.75,52.66,52.67,69991.0,41.9911,42.023,41.9513,41.9593,69991.0
2018-09-07 13:30:00,52.67,52.69,52.62,52.67,51955.0,41.9593,41.9752,41.9194,41.9593,51955.0
2018-09-07 14:00:00,52.68,52.74,52.62,52.66,93937.0,41.9672,42.015,41.9194,41.9513,93937.0
2018-09-07 14:30:00,52.66,52.71,52.56,52.58,48209.0,41.9513,41.9911,41.8716,41.8876,48209.0
2018-09-07 15:00:00,52.58,52.64,52.56,52.6,86637.0,41.8876,41.9354,41.8716,41.9035,86637.0
2018-09-07 15:30:00,52.6,52.61,52.48,52.53,535468.0,41.9035,41.9115,41.8079,41.8477,535468.0
2018-09-10 09:30:00,52.74,52.87,52.56,52.69,118492.0,42.015,42.1186,41.8716,41.9752,118492.0
2018-09-10 10:00:00,52.71,52.77,52.52,52.55,89930.0,41.9911,42.0389,41.8398,41.8637,89930.0
2018-09-10 10:30:00,52.53,52.54,52.43,52.46,62748.0,41.8477,41.8557,41.7681,41.792,62748.0
2018-09-10 11:00:00,52.46,52.47,52.35,52.41,84441.0,41.792,41.7999,41.7043,41.7521,84441.0
2018-09-10 11:30:00,52.41,52.48,52.32,52.48,111368.0,41.7521,41.8079,41.6804,41.8079,111368.0
2018-09-10 12:00:00,52.48,52.51,52.42,52.47,80622.0,41.8079,41.8318,41.7601,41.7999,80622.0
2018-09-10 12:30:00,52.48,52.55,52.41,52.55,102124.0,41.8079,41.8637,41.7521,41.8637,102124.0
2018-09-10 13:00:00,52.55,52.73,52.55,52.69,74175.0,41.8637,42.0071,41.8637,41.9752,74175.0
2018-09-10 13:30:00,52.69,52.73,52.59,52.73,106330.0,41.9752,42.0071,41.8955,42.0071,106330.0
2018-09-10 14:00:00,52.73,52.75,52.66,52.68,83662.0,42.0071,42.023,41.9513,41.9672,83662.0
2018-09-10 14:30:00,52.68,52.74,52.64,52.72,105787.0,41.9672,42.015,41.9354,41.9991,105787.0
2018-09-10 15:00:00,52.72,52.73,52.63,52.66,133754.0,41.9991,42.0071,41.9274,41.9513,133754.0
2018-09-10 15:30:00,52.66,52.67,52.53,52.55,356025.0,41.9513,41.9593,41.8477,41.8637,356025.0
2018-09-11 09:30:00,52.55,52.82,52.52,52.58,75327.0,41.8637,42.0788,41.8398,41.8876,75327.0
2018-09-11 10:00:00,52.59,52.63,52.45,52.6,82380.0,41.8955,41.9274,41.784,41.9035,82380.0
2018-09-11 10:30:00,52.6,52.85,52.6,52.85,165585.0,41.9035,42.1027,41.9035,42.1027,165585.0
2018-09-11 11:00:00,52.85,52.92,52.78,52.81,84222.0,42.1027,42.1584,42.0469,42.0708,84222.0
2018-09-11 11:30:00,52.81,52.81,52.66,52.67,97769.0,42.0708,42.0708,41.9513,41.9593,97769.0
2018-09-11 12:00:00,52.67,52.67,52.57,52.59,78279.0,41.9593,41.9593,41.8796,41.8955,78279.0
2018-09-11 12:30:00,52.59,52.61,52.49,52.6,56042.0,41.8955,41.9115,41.8159,41.9035,56042.0
2018-09-11 13:00:00,52.6,52.67,52.54,52.64,63499.0,41.9035,41.9593,41.8557,41.9354,63499.0
2018-09-11 13:30:00,52.64,52.66,52.59,52.62,60591.0,41.9354,41.9513,41.8955,41.9194,60591.0
2018-09-11 14:00:00,52.63,52.8,52.63,52.8,131980.0,41.9274,42.0628,41.9274,42.0628,131980.0
2018-09-11 14:30:00,52.79,52.8,52.75,52.78,147471.0,42.0549,42.0628,42.023,42.0469,147471.0
2018-09-11 15:00:00,52.77,52.89,52.77,52.77,117032.0,42.0389,42.1345,42.0389,42.0389,117032.0
2018-09-11 15:30:00,52.76,52.77,52.68,52.75,375890.0,42.031,42.0389,41.9672,42.023,375890.0
2018-09-12 09:30:00,52.92,53.15,52.79,53.05,160002.0,42.1584,42.3417,42.0549,42.262,160002.0
2018-09-12 10:00:00,53.06,53.22,53.0,53.22,201281.0,42.27,42.3974,42.2222,42.3974,201281.0
2018-09-12 10:30:00,53.23,53.44,53.23,53.34,181620.0,42.4054,42.5727,42.4054,42.493,181620.0
2018-09-12 11:00:00,53.35,53.43,53.11,53.17,265364.0,42.501,42.5647,42.3098,42.3576,265364.0
2018-09-12 11:30:00,53.17,53.36,53.14,53.25,100432.0,42.3576,42.5089,42.3337,42.4213,100432.0
2018-09-12 12:00:00,53.25,53.25,53.02,53.05,71026.0,42.4213,42.4213,42.2381,42.262,71026.0
2018-09-12 12:30:00,53.05,53.15,53.05,53.07,156421.0,42.262,42.3417,42.262,42.2779,156421.0
2018-09-12 13:00:00,53.06,53.08,53.02,53.04,41067.0,42.27,42.2859,42.2381,42.254,41067.0
2018-09-12 13:30:00,53.04,53.16,53.02,53.16,57962.0,42.254,42.3496,42.2381,42.3496,57962.0
2018-09-12 14:00:00,53.16,53.31,53.14,53.27,56435.0,42.3496,42.4691,42.3337,42.4373,56435.0
2018-09-12 14:30:00,53.26,53.38,53.26,53.33,146930.0,42.4293,42.5249,42.4293,42.4851,146930.0
2018-09-12 15:00:00,53.33,53.36,53.28,53.34,83769.0,42.4851,42.5089,42.4452,42.493,83769.0
2018-09-12 15:30:00,53.34,53.37,53.3,53.31,342858.0,42.493,42.5169,42.4612,42.4691,342858.0
2018-09-13 09:30:00,53.32,53.42,53.07,53.36,114616.0,42.4771,42.5567,42.2779,42.5089,114616.0
2018-09-13 10:00:00,53.37,53.68,53.26,53.68,117382.0,42.5169,42.7639,42.4293,42.7639,117382.0
2018-09-13 10:30:00,53.68,53.72,53.52,53.62,137722.0,42.7639,42.7957,42.6364,42.7161,137722.0
2018-09-13 11:00:00,53.62,53.78,53.58,53.69,117967.0,42.7161,42.8435,42.6842,42.7718,117967.0
2018-09-13 11:30:00,53.7,53.72,53.64,53.67,106252.0,42.7798,42.7957,42.732,42.7559,106252.0
2018-09-13 12:00:00,53.67,53.78,53.63,53.78,140926.0,42.7559,42.8435,42.724,42.8435,140926.0
2018-09-13 12:30:00,53.78,53.8,53.72,53.77,127494.0,42.8435,42.8595,42.7957,42.8356,127494.0
2018-09-13 13:00:00,53.78,53.82,53.74,53.76,46860.0,42.8435,42.8754,42.8117,42.8276,46860.0
2018-09-13 13:30:00,53.75,53.81,53.73,53.75,61143.0,42.8196,42.8674,42.8037,42.8196,61143.0
2018-09-13 14:00:00,53.75,53.84,53.73,53.73,103293.0,42.8196,42.8913,42.8037,42.8037,103293.0
2018-09-13 14:30:00,53.73,53.75,53.67,53.68,159676.0,42.8037,42.8196,42.7559,42.7639,159676.0
2018-09-13 15:00:00,53.68,53.71,53.66,53.68,171545.0,42.7639,42.7878,42.7479,42.7639,171545.0
2018-09-13 15:30:00,53.69,53.71,53.62,53.71,327275.0,42.7718,42.7878,42.7161,42.7878,327275.0
2018-09-14 09:30:00,53.53,53.64,52.87,52.88,99416.0,42.6444,42.732,42.1186,42.1266,99416.0
2018-09-14 10:00:00,52.88,52.92,52.77,52.87,147852.0,42.1266,42.1584,42.0389,42.1186,147852.0
2018-09-14 10:30:00,52.88,53.01,52.82,52.92,171489.0,42.1266,42.2301,42.0788,42.1584,171489.0
2018-09-14 11:00:00,52.93,53.11,52.92,53.04,124968.0,42.1664,42.3098,42.1584,42.254,124968.0
2018-09-14 11:30:00,53.03,53.18,53.02,53.14,217417.0,42.2461,42.3656,42.2381,42.3337,217417.0
2018-09-14 12:00:00,53.13,53.16,53.07,53.11,100375.0,42.3257,42.3496,42.2779,42.3098,100375.0
2018-09-14 12:30:00,53.12,53.16,53.06,53.1,40585.0,42.3178,42.3496,42.27,42.3018,40585.0
2018-09-14 13:00:00,53.1,53.2,53.1,53.15,86344.0,42.3018,42.3815,42.3018,42.3417,86344.0
2018-09-14 13:30:00,53.15,53.15,53.08,53.1,59353.0,42.3417,42.3417,42.2859,42.3018,59353.0
2018-09-14 14:00:00,53.1,53.13,53.01,53.05,77467.0,42.3018,42.3257,42.2301,42.262,77467.0
2018-09-14 14:30:00,53.05,53.14,53.02,53.11,69683.0,42.262,42.3337,42.2381,42.3098,69683.0
2018-09-14 15:00:00,53.11,53.19,53.1,53.18,92063.0,42.3098,42.3735,42.3018,42.3656,92063.0
2018-09-14 15:30:00,53.18,53.31,53.18,53.27,257650.0,42.3656,42.4691,42.3656,42.4373,257650.0
2018-09-17 09:30:00,53.27,53.52,53.14,53.5,141005.0,42.4373,42.6364,42.3337,42.6205,141005.0
2018-09-17 10:00:00,53.5,53.65,53.41,53.41,144180.0,42.6205,42.74,42.5488,42.5488,144180.0
2018-09-17 10:30:00,53.41,53.45,53.29,53.34,88918.0,42.5488,42.5806,42.4532,42.493,88918.0
2018-09-17 11:00:00,53.36,53.38,53.22,53.28,52368.0,42.5089,42.5249,42.3974,42.4452,52368.0
2018-09-17 11:30:00,53.27,53.36,53.26,53.32,51056.0,42.4373,42.5089,42.4293,42.4771,51056.0
2018-09-17 12:00:00,53.32,53.4,53.3,53.4,43978.0,42.4771,42.5408,42.4612,42.5408,43978.0
2018-09-17 12:30:00,53.4,53.41,53.24,53.27,46431.0,42.5408,42.5488,42.4134,42.4373,46431.0
2018-09-17 13:00:00,53.27,53.37,53.26,53.37,37378.0,42.4373,42.5169,42.4293,42.5169,37378.0
2018-09-17 13:30:00,53.37,53.42,53.31,53.34,50798.0,42.5169,42.5567,42.4691,42.493,50798.0
2018-09-17 14:00:00,53.34,53.4,53.33,53.39,51939.0,42.493,42.5408,42.4851,42.5328,51939.0
2018-09-17 14:30:00,53.4,53.44,53.35,53.44,66984.0,42.5408,42.5727,42.501,42.5727,66984.0
2018-09-17 15:00:00,53.43,53.47,53.39,53.44,224856.0,42.5647,42.5966,42.5328,42.5727,224856.0
2018-09-17 15:30:00,53.43,53.56,53.41,53.54,366046.0,42.5647,42.6683,42.5488,42.6523,366046.0
2018-09-18 09:30:00,53.25,53.5,52.96,53.05,115309.0,42.4213,42.6205,42.1903,42.262,115309.0
2018-09-18 10:00:00,53.05,53.14,52.88,53.02,114009.0,42.262,42.3337,42.1266,42.2381,114009.0
2018-09-18 10:30:00,53.03,53.25,53.01,53.23,100569.0,42.2461,42.4213,42.2301,42.4054,100569.0
2018-09-18 11:00:00,53.23,53.35,53.2,53.23,46610.0,42.4054,42.501,42.3815,42.4054,46610.0
2018-09-18 11:30:00,53.22,53.27,53.09,53.11,66902.0,42.3974,42.4373,42.2939,42.3098,66902.0
2018-09-18 12:00:00,53.11,53.13,53.08,53.11,86629.0,42.3098,42.3257,42.2859,42.3098,86629.0
2018-09-18 12:30:00,53.11,53.12,53.04,53.09,38427.0,42.3098,42.3178,42.254,42.2939,38427.0
2018-09-18 13:00:00,53.08,53.2,53.07,53.17,56711.0,42.2859,42.3815,42.2779,42.3576,56711.0
2018-09-18 13:30:00,53.17,53.19,53.09,53.11,84676.0,42.3576,42.3735,42.2939,42.3098,84676.0
2018-09-18 14:00:00,53.11,53.13,53.08,53.1,63122.0,42.3098,42.3257,42.2859,42.3018,63122.0
2018-09-18 14:30:00,53.1,53.2,53.09,53.18,172501.0,42.3018,42.3815,42.2939,42.3656,172501.0
2018-09-18 15:00:00,53.18,53.2,53.14,53.17,166600.0,42.3656,42.3815,42.3337,42.3576,166600.0
2018-09-18 15:30:00,53.17,53.18,53.06,53.09,343670.0,42.3576,42.3656,42.27,42.2939,343670.0
2018-09-19 09:30:00,53.19,53.21,52.75,52.78,104874.0,42.3735,42.3895,42.023,42.0469,104874.0
2018-09-19 10:00:00,52.78,52.81,52.62,52.72,202746.0,42.0469,42.0708,41.9194,41.9991,202746.0
2018-09-19 10:30:00,52.71,52.72,52.43,52.47,93976.0,41.9911,41.9991,41.7681,41.7999,93976.0
2018-09-19 11:00:00,52.46,52.52,52.17,52.17,106300.0,41.792,41.8398,41.5609,41.5609,106300.0
2018-09-19 11:30:00,52.17,52.19,52.04,52.11,107117.0,41.5609,41.5769,41.4574,41.5131,107117.0
2018-09-19 12:00:00,52.12,52.14,52.05,52.05,81259.0,41.5211,41.537,41.4653,41.4653,81259.0
2018-09-19 12:30:00,52.04,52.05,51.98,52.01,68534.0,41.4574,41.4653,41.4096,41.4335,68534.0
2018-09-19 13:00:00,52.0,52.01,51.79,51.82,127146.0,41.4255,41.4335,41.2582,41.2821,127146.0
2018-09-19 13:30:00,51.82,51.85,51.66,51.68,158450.0,41.2821,41.306,41.1547,41.1706,158450.0
2018-09-19 14:00:00,51.68,51.75,51.64,51.7,205138.0,41.1706,41.2264,41.1387,41.1865,205138.0
2018-09-19 14:30:00,51.7,51.75,51.59,51.7,128054.0,41.1865,41.2264,41.0989,41.1865,128054.0
2018-09-19 15:00:00,51.71,51.95,51.67,51.9,111613.0,41.1945,41.3857,41.1626,41.3458,111613.0
2018-09-19 15:30:00,51.91,51.94,51.81,51.91,306868.0,41.3538,41.3777,41.2742,41.3538,306868.0
2018-09-20 09:30:00,51.93,51.93,51.39,51.54,212931.0,41.3697,41.3697,40.9396,41.0591,212931.0
2018-09-20 10:00:00,51.52,51.6,51.36,51.6,132386.0,41.0431,41.1069,40.9157,41.1069,132386.0
2018-09-20 10:30:00,51.59,51.85,51.59,51.84,135019.0,41.0989,41.306,41.0989,41.298,135019.0
2018-09-20 11:00:00,51.83,51.98,51.83,51.93,152247.0,41.2901,41.4096,41.2901,41.3697,152247.0
2018-09-20 11:30:00,51.92,51.96,51.85,51.95,79978.0,41.3618,41.3936,41.306,41.3857,79978.0
2018-09-20 12:00:00,51.96,52.1,51.95,52.1,73288.0,41.3936,41.5052,41.3857,41.5052,73288.0
2018-09-20 12:30:00,52.09,52.13,52.02,52.08,83764.0,41.4972,41.5291,41.4414,41.4892,83764.0
2018-09-20 13:00:00,52.08,52.21,52.07,52.18,71170.0,41.4892,41.5928,41.4813,41.5689,71170.0
2018-09-20 13:30:00,52.17,52.18,52.01,52.03,150186.0,41.5609,41.5689,41.4335,41.4494,150186.0
2018-09-20 14:00:00,52.03,52.11,52.02,52.07,103205.0,41.4494,41.5131,41.4414,41.4813,103205.0
2018-09-20 14:30:00,52.06,52.17,52.06,52.15,60730.0,41.4733,41.5609,41.4733,41.545,60730.0
2018-09-20 15:00:00,52.15,52.24,52.13,52.2,88149.0,41.545,41.6167,41.5291,41.5848,88149.0
2018-09-20 15:30:00,52.21,52.25,52.18,52.2,305505.0,41.5928,41.6247,41.5689,41.5848,305505.0
2018-09-21 09:30:00,52.04,52.23,51.69,52.05,1431113.0,41.4574,41.6087,41.1786,41.4653,1431113.0
2018-09-21 10:00:00,52.02,52.2,51.98,52.19,129685.0,41.4414,41.5848,41.4096,41.5769,129685.0
2018-09-21 10:30:00,52.21,52.28,52.08,52.16,98450.0,41.5928,41.6486,41.4892,41.553,98450.0
2018-09-21 11:00:00,52.16,52.2,51.96,51.97,76997.0,41.553,41.5848,41.3936,41.4016,76997.0
2018-09-21 11:30:00,51.96,52.09,51.92,52.08,69375.0,41.3936,41.4972,41.3618,41.4892,69375.0
2018-09-21 12:00:00,52.08,52.17,52.07,52.16,88415.0,41.4892,41.5609,41.4813,41.553,88415.0
2018-09-21 12:30:00,52.16,52.18,52.09,52.11,54915.0,41.553,41.5689,41.4972,41.5131,54915.0
2018-09-21 13:00:00,52.11,52.18,52.09,52.15,42247.0,41.5131,41.5689,41.4972,41.545,42247.0
2018-09-21 13:30:00,52.15,52.21,52.11,52.19,93267.0,41.545,41.5928,41.5131,41.5769,93267.0
2018-09-21 14:00:00,52.19,52.23,52.17,52.2,68274.0,41.5769,41.6087,41.5609,41.5848,68274.0
2018-09-21 14:30:00,52.2,52.28,52.19,52.23,48961.0,41.5848,41.6486,41.5769,41.6087,48961.0
2018-09-21 15:00:00,52.24,52.41,52.23,52.4,69839.0,41.6167,41.7521,41.6087,41.7442,69839.0
2018-09-21 15:30:00,52.4,52.43,52.14,52.14,377533.0,41.7442,41.7681,41.537,41.537,377533.0
2018-09-24 09:30:00,52.24,52.34,52.03,52.1,123852.0,41.6167,41.6964,41.4494,41.5052,123852.0
2018-09-24 10:00:00,52.09,52.27,52.09,52.18,149858.0,41.4972,41.6406,41.4972,41.5689,149858.0
2018-09-24 10:30:00,52.18,52.21,52.07,52.15,71258.0,41.5689,41.5928,41.4813,41.545,71258.0
2018-09-24 11:00:00,52.15,52.2,51.97,52.0,60446.0,41.545,41.5848,41.4016,41.4255,60446.0
2018-09-24 11:30:00,52.0,52.05,51.95,51.98,45536.0,41.4255,41.4653,41.3857,41.4096,45536.0
2018-09-24 12:00:00,51.98,52.14,51.97,52.13,45956.0,41.4096,41.537,41.4016,41.5291,45956.0
2018-09-24 12:30:00,52.13,52.2,52.07,52.18,44925.0,41.5291,41.5848,41.4813,41.5689,44925.0
2018-09-24 13:00:00,52.17,52.18,52.08,52.15,68286.0,41.5609,41.5689,41.4892,41.545,68286.0
2018-09-24 13:30:00,52.14,52.17,52.04,52.08,130449.0,41.537,41.5609,41.4574,41.4892,130449.0
2018-09-24 14:00:00,52.09,52.17,52.05,52.12,110613.0,41.4972,41.5609,41.4653,41.5211,110613.0
2018-09-24 14:30:00,52.12,52.12,52.05,52.11,63871.0,41.5211,41.5211,41.4653,41.5131,63871.0
2018-09-24 15:00:00,52.11,52.13,52.05,52.05,110259.0,41.5131,41.5291,41.4653,41.4653,110259.0
2018-09-24 15:30:00,52.05,52.11,52.04,52.05,252595.0,41.4653,41.5131,41.4574,41.4653,252595.0
2018-09-25 09:30:00,51.97,51.98,51.52,51.6,110008.0,41.4016,41.4096,41.0431,41.1069,110008.0
2018-09-25 10:00:00,51.62,51.67,51.47,51.51,91958.0,41.1228,41.1626,41.0033,41.0352,91958.0
2018-09-25 10:30:00,51.5,51.56,51.42,51.53,156085.0,41.0272,41.075,40.9635,41.0511,156085.0
2018-09-25 11:00:00,51.53,51.55,51.3,51.32,69608.0,41.0511,41.067,40.8679,40.8838,69608.0
2018-09-25 11:30:00,51.31,51.31,51.18,51.22,76824.0,40.8758,40.8758,40.7723,40.8041,76824.0
2018-09-25 12:00:00,51.23,51.23,51.02,51.02,57863.0,40.8121,40.8121,40.6448,40.6448,57863.0
2018-09-25 12:30:00,51.02,51.07,50.97,51.03,90322.0,40.6448,40.6846,40.605,40.6528,90322.0
2018-09-25 13:00:00,51.03,51.16,51.03,51.15,44057.0,40.6528,40.7563,40.6528,40.7484,44057.0
2018-09-25 13:30:00,51.15,51.24,51.09,51.23,41357.0,40.7484,40.8201,40.7006,40.8121,41357.0
2018-09-25 14:00:00,51.23,51.23,51.16,51.17,56412.0,40.8121,40.8121,40.7563,40.7643,56412.0
2018-09-25 14:30:00,51.17,51.18,51.1,51.13,40986.0,40.7643,40.7723,40.7085,40.7324,40986.0
2018-09-25 15:00:00,51.13,51.16,51.1,51.12,57673.0,40.7324,40.7563,40.7085,40.7245,57673.0
2018-09-25 15:30:00,51.12,51.22,51.11,51.21,306511.0,40.7245,40.8041,40.7165,40.7962,306511.0
2018-09-26 09:30:00,51.36,51.53,51.06,51.21,112392.0,40.9157,41.0511,40.6767,40.7962,112392.0
2018-09-26 10:00:00,51.21,51.25,50.99,51.05,94833.0,40.7962,40.828,40.6209,40.6687,94833.0
2018-09-26 10:30:00,51.04,51.1,50.9,50.97,188449.0,40.6607,40.7085,40.5492,40.605,188449.0
2018-09-26 11:00:00,50.97,51.04,50.93,51.03,133085.0,40.605,40.6607,40.5731,40.6528,133085.0
2018-09-26 11:30:00,51.02,51.16,50.99,51.11,116362.0,40.6448,40.7563,40.6209,40.7165,116362.0
2018-09-26 12:00:00,51.11,51.13,51.06,51.07,96364.0,40.7165,40.7324,40.6767,40.6846,96364.0
2018-09-26 12:30:00,51.07,51.1,51.03,51.09,54235.0,40.6846,40.7085,40.6528,40.7006,54235.0
2018-09-26 13:00:00,51.09,51.12,51.05,51.05,54093.0,40.7006,40.7245,40.6687,40.6687,54093.0
2018-09-26 13:30:00,51.06,51.11,51.0,51.02,51145.0,40.6767,40.7165,40.6289,40.6448,51145.0
2018-09-26 14:00:00,51.03,51.25,50.99,51.06,89279.0,40.6528,40.828,40.6209,40.6767,89279.0
2018-09-26 14:30:00,51.06,51.11,50.89,50.98,64067.0,40.6767,40.7165,40.5412,40.6129,64067.0
2018-09-26 15:00:00,50.97,51.04,50.93,50.95,75930.0,40.605,40.6607,40.5731,40.589,75930.0
2018-09-26 15:30:00,50.96,50.96,50.65,50.68,321673.0,40.597,40.597,40.35,40.3739,321673.0
2018-09-27 09:30:00,50.71,51.37,50.66,51.33,301421.0,40.3978,40.9236,40.358,40.8918,301421.0
2018-09-27 10:00:00,51.32,51.75,51.32,51.55,298720.0,40.8838,41.2264,40.8838,41.067,298720.0
2018-09-27 10:30:00,51.56,51.7,51.54,51.7,199092.0,41.075,41.1865,41.0591,41.1865,199092.0
2018-09-27 11:00:00,51.69,51.7,51.52,51.55,172161.0,41.1786,41.1865,41.0431,41.067,172161.0
2018-09-27 11:30:00,51.55,51.55,51.43,51.51,82999.0,41.067,41.067,40.9714,41.0352,82999.0
2018-09-27 12:00:00,51.5,51.68,51.5,51.55,170601.0,41.0272,41.1706,41.0272,41.067,170601.0
2018-09-27 12:30:00,51.55,51.56,51.46,51.51,85424.0,41.067,41.075,40.9953,41.0352,85424.0
2018-09-27 13:00:00,51.51,51.55,51.46,51.5,55629.0,41.0352,41.067,40.9953,41.0272,55629.0
2018-09-27 13:30:00,51.5,51.6,51.47,51.51,50883.0,41.0272,41.1069,41.0033,41.0352,50883.0
2018-09-27 14:00:00,51.51,51.53,51.48,51.5,73121.0,41.0352,41.0511,41.0113,41.0272,73121.0
2018-09-27 14:30:00,51.5,51.52,51.43,51.43,73960.0,41.0272,41.0431,40.9714,40.9714,73960.0
2018-09-27 15:00:00,51.42,51.43,51.29,51.3,93890.0,40.9635,40.9714,40.8599,40.8679,93890.0
2018-09-27 15:30:00,51.3,51.41,51.24,51.35,298260.0,40.8679,40.9555,40.8201,40.9077,298260.0
2018-09-28 09:30:00,51.47,52.2,51.47,52.01,380517.0,41.0033,41.5848,41.0033,41.4335,380517.0
2018-09-28 10:00:00,52.01,52.34,52.01,52.3,413126.0,41.4335,41.6964,41.4335,41.6645,413126.0
2018-09-28 10:30:00,52.3,52.61,52.22,52.49,266027.0,41.6645,41.9115,41.6008,41.8159,266027.0
2018-09-28 11:00:00,52.5,52.54,52.17,52.31,176075.0,41.8238,41.8557,41.5609,41.6725,176075.0
2018-09-28 11:30:00,52.31,52.42,52.29,52.39,154693.0,41.6725,41.7601,41.6565,41.7362,154693.0
2018-09-28 12:00:00,52.4,52.45,52.33,52.43,94032.0,41.7442,41.784,41.6884,41.7681,94032.0
2018-09-28 12:30:00,52.43,52.49,52.38,52.42,127120.0,41.7681,41.8159,41.7282,41.7601,127120.0
2018-09-28 13:00:00,52.42,52.69,52.41,52.69,136148.0,41.7601,41.9752,41.7521,41.9752,136148.0
2018-09-28 13:30:00,52.68,52.69,52.55,52.64,146554.0,41.9672,41.9752,41.8637,41.9354,146554.0
2018-09-28 14:00:00,52.64,52.74,52.58,52.6,153694.0,41.9354,42.015,41.8876,41.9035,153694.0
2018-09-28 14:30:00,52.6,52.68,52.59,52.62,125369.0,41.9035,41.9672,41.8955,41.9194,125369.0
2018-09-28 15:00:00,52.61,52.79,52.57,52.74,215288.0,41.9115,42.0549,41.8796,42.015,215288.0
2018-09-28 15:30:00,52.75,52.81,52.72,52.79,629536.0,42.023,42.0708,41.9991,42.0549,629536.0
2018-10-01 09:30:00,52.52,52.72,52.32,52.42,189669.0,41.8398,41.9991,41.6804,41.7601,189669.0
2018-10-01 10:00:00,52.36,52.62,52.36,52.62,164798.0,41.7123,41.9194,41.7123,41.9194,164798.0
2018-10-01 10:30:00,52.62,52.72,52.56,52.57,145789.0,41.9194,41.9991,41.8716,41.8796,145789.0
2018-10-01 11:00:00,52.57,52.69,52.52,52.55,130468.0,41.8796,41.9752,41.8398,41.8637,130468.0
2018-10-01 11:30:00,52.54,52.62,52.51,52.56,108258.0,41.8557,41.9194,41.8318,41.8716,108258.0
2018-10-01 12:00:00,52.56,52.57,52.45,52.5,66820.0,41.8716,41.8796,41.784,41.8238,66820.0
2018-10-01 12:30:00,52.5,52.57,52.46,52.55,82611.0,41.8238,41.8796,41.792,41.8637,82611.0
2018-10-01 13:00:00,52.55,52.57,52.47,52.54,75610.0,41.8637,41.8796,41.7999,41.8557,75610.0
2018-10-01 13:30:00,52.54,52.6,52.51,52.55,132062.0,41.8557,41.9035,41.8318,41.8637,132062.0
2018-10-01 14:00:00,52.56,52.62,52.55,52.62,114899.0,41.8716,41.9194,41.8637,41.9194,114899.0
2018-10-01 14:30:00,52.61,52.64,52.58,52.62,107644.0,41.9115,41.9354,41.8876,41.9194,107644.0
2018-10-01 15:00:00,52.61,52.67,52.57,52.64,144226.0,41.9115,41.9593,41.8796,41.9354,144226.0
2018-10-01 15:30:00,52.64,52.73,52.57,52.71,395504.0,41.9354,42.0071,41.8796,41.9911,395504.0
2018-10-02 09:30:00,52.89,53.34,52.89,53.33,252513.0,42.1345,42.493,42.1345,42.4851,252513.0
2018-10-02 10:00:00,53.36,53.51,53.29,53.33,223229.0,42.5089,42.6284,42.4532,42.4851,223229.0
2018-10-02 10:30:00,53.33,53.33,53.21,53.24,127915.0,42.4851,42.4851,42.3895,42.4134,127915.0
2018-10-02 11:00:00,53.25,53.28,52.99,53.02,261200.0,42.4213,42.4452,42.2142,42.2381,261200.0
2018-10-02 11:30:00,53.02,53.33,53.01,53.33,94641.0,42.2381,42.4851,42.2301,42.4851,94641.0
2018-10-02 12:00:00,53.34,53.43,53.32,53.38,97410.0,42.493,42.5647,42.4771,42.5249,97410.0
2018-10-02 12:30:00,53.37,53.42,53.29,53.38,79747.0,42.5169,42.5567,42.4532,42.5249,79747.0
2018-10-02 13:00:00,53.38,53.51,53.38,53.5,87402.0,42.5249,42.6284,42.5249,42.6205,87402.0
2018-10-02 13:30:00,53.5,53.5,53.36,53.38,109248.0,42.6205,42.6205,42.5089,42.5249,109248.0
2018-10-02 14:00:00,53.38,53.38,53.29,53.34,100504.0,42.5249,42.5249,42.4532,42.493,100504.0
2018-10-02 14:30:00,53.34,53.34,53.18,53.19,120486.0,42.493,42.493,42.3656,42.3735,120486.0
2018-10-02 15:00:00,53.19,53.21,53.11,53.15,149236.0,42.3735,42.3895,42.3098,42.3417,149236.0
2018-10-02 15:30:00,53.15,53.23,53.13,53.13,479452.0,42.3417,42.4054,42.3257,42.3257,479452.0
2018-10-03 09:30:00,53.08,53.22,53.0,53.11,109685.0,42.2859,42.3974,42.2222,42.3098,109685.0
2018-10-03 10:00:00,53.13,53.26,53.06,53.08,102302.0,42.3257,42.4293,42.27,42.2859,102302.0
2018-10-03 10:30:00,53.08,53.21,53.0,53.17,126489.0,42.2859,42.3895,42.2222,42.3576,126489.0
2018-10-03 11:00:00,53.16,53.17,52.93,52.93,89797.0,42.3496,42.3576,42.1664,42.1664,89797.0
2018-10-03 11:30:00,52.93,52.97,52.57,52.57,121009.0,42.1664,42.1983,41.8796,41.8796,121009.0
2018-10-03 12:00:00,52.58,52.6,52.4,52.41,89773.0,41.8876,41.9035,41.7442,41.7521,89773.0
2018-10-03 12:30:00,52.41,52.45,52.22,52.26,79743.0,41.7521,41.784,41.6008,41.6326,79743.0
2018-10-03 13:00:00,52.26,52.27,52.14,52.2,82593.0,41.6326,41.6406,41.537,41.5848,82593.0
2018-10-03 13:30:00,52.2,52.2,52.06,52.07,147574.0,41.5848,41.5848,41.4733,41.4813,147574.0
2018-10-03 14:00:00,52.06,52.16,51.99,51.99,155273.0,41.4733,41.553,41.4175,41.4175,155273.0
2018-10-03 14:30:00,51.99,52.0,51.62,51.82,510268.0,41.4175,41.4255,41.1228,41.2821,510268.0
2018-10-03 15:00:00,51.83,52.04,51.83,52.0,234560.0,41.2901,41.4574,41.2901,41.4255,234560.0
2018-10-03 15:30:00,52.0,52.06,51.93,52.02,995535.0,41.4255,41.4733,41.3697,41.4414,995535.0
2018-10-04 09:30:00,51.94,52.11,51.59,51.61,131776.0,41.3777,41.5131,41.0989,41.1148,131776.0
2018-10-04 10:00:00,51.64,51.92,51.64,51.79,192226.0,41.1387,41.3618,41.1387,41.2582,192226.0
2018-10-04 10:30:00,51.79,52.07,51.78,51.91,346396.0,41.2582,41.4813,41.2503,41.3538,346396.0
2018-10-04 11:00:00,51.91,51.99,51.81,51.96,196860.0,41.3538,41.4175,41.2742,41.3936,196860.0
2018-10-04 11:30:00,51.96,52.17,51.86,52.13,397050.0,41.3936,41.5609,41.314,41.5291,397050.0
2018-10-04 12:00:00,52.14,52.35,52.14,52.34,269554.0,41.537,41.7043,41.537,41.6964,269554.0
2018-10-04 12:30:00,52.34,52.52,52.34,52.39,352601.0,41.6964,41.8398,41.6964,41.7362,352601.0
2018-10-04 13:00:00,52.38,52.43,52.29,52.29,244657.0,41.7282,41.7681,41.6565,41.6565,244657.0
2018-10-04 13:30:00,52.3,52.3,52.15,52.28,138129.0,41.6645,41.6645,41.545,41.6486,138129.0
2018-10-04 14:00:00,52.28,52.28,52.13,52.14,364799.0,41.6486,41.6486,41.5291,41.537,364799.0
2018-10-04 14:30:00,52.14,52.34,52.07,52.31,258981.0,41.537,41.6964,41.4813,41.6725,258981.0
2018-10-04 15:00:00,52.31,52.35,52.19,52.22,194253.0,41.6725,41.7043,41.5769,41.6008,194253.0
2018-10-04 15:30:00,52.22,52.39,52.17,52.31,618089.0,41.6008,41.7362,41.5609,41.6725,618089.0
2018-10-05 09:30:00,52.4,52.63,52.29,52.52,227669.0,41.7442,41.9274,41.6565,41.8398,227669.0
2018-10-05 10:00:00,52.53,52.64,52.46,52.55,194233.0,41.8477,41.9354,41.792,41.8637,194233.0
2018-10-05 10:30:00,52.55,52.66,52.37,52.57,161336.0,41.8637,41.9513,41.7203,41.8796,161336.0
2018-10-05 11:00:00,52.58,52.81,52.51,52.61,222944.0,41.8876,42.0708,41.8318,41.9115,222944.0
2018-10-05 11:30:00,52.61,52.66,52.5,52.5,297740.0,41.9115,41.9513,41.8238,41.8238,297740.0
2018-10-05 12:00:00,52.5,52.7,52.5,52.6,250548.0,41.8238,41.9832,41.8238,41.9035,250548.0
2018-10-05 12:30:00,52.6,52.81,52.53,52.78,152907.0,41.9035,42.0708,41.8477,42.0469,152907.0
2018-10-05 13:00:00,52.79,52.97,52.76,52.93,282075.0,42.0549,42.1983,42.031,42.1664,282075.0
2018-10-05 13:30:00,52.93,52.93,52.81,52.81,117684.0,42.1664,42.1664,42.0708,42.0708,117684.0
2018-10-05 14:00:00,52.82,52.95,52.76,52.85,104660.0,42.0788,42.1823,42.031,42.1027,104660.0
2018-10-05 14:30:00,52.85,52.89,52.78,52.87,78216.0,42.1027,42.1345,42.0469,42.1186,78216.0
2018-10-05 15:00:00,52.88,52.94,52.79,52.88,175257.0,42.1266,42.1744,42.0549,42.1266,175257.0
2018-10-05 15:30:00,52.87,52.92,52.68,52.72,603897.0,42.1186,42.1584,41.9672,41.9991,603897.0
2018-10-08 09:30:00,53.04,53.37,52.89,52.94,220886.0,42.254,42.5169,42.1345,42.1744,220886.0
2018-10-08 10:00:00,52.94,53.11,52.71,52.73,225928.0,42.1744,42.3098,41.9911,42.0071,225928.0
2018-10-08 10:30:00,52.73,52.98,52.72,52.96,185490.0,42.0071,42.2062,41.9991,42.1903,185490.0
2018-10-08 11:00:00,52.95,53.27,52.93,53.26,144385.0,42.1823,42.4373,42.1664,42.4293,144385.0
2018-10-08 11:30:00,53.26,53.37,53.19,53.33,350081.0,42.4293,42.5169,42.3735,42.4851,350081.0
2018-10-08 12:00:00,53.33,53.66,53.3,53.59,305076.0,42.4851,42.7479,42.4612,42.6922,305076.0
2018-10-08 12:30:00,53.58,53.78,53.54,53.78,127740.0,42.6842,42.8435,42.6523,42.8435,127740.0
2018-10-08 13:00:00,53.78,53.79,53.67,53.68,213519.0,42.8435,42.8515,42.7559,42.7639,213519.0
2018-10-08 13:30:00,53.69,53.72,53.62,53.7,75891.0,42.7718,42.7957,42.7161,42.7798,75891.0
2018-10-08 14:00:00,53.7,53.81,53.66,53.75,111255.0,42.7798,42.8674,42.7479,42.8196,111255.0
2018-10-08 14:30:00,53.75,53.78,53.5,53.52,125739.0,42.8196,42.8435,42.6205,42.6364,125739.0
2018-10-08 15:00:00,53.52,53.57,53.45,53.51,126401.0,42.6364,42.6762,42.5806,42.6284,126401.0
2018-10-08 15:30:00,53.52,53.59,53.46,53.52,406741.0,42.6364,42.6922,42.5886,42.6364,406741.0
2018-10-09 09:30:00,53.94,54.05,53.46,53.92,239380.0,42.971,43.0586,42.5886,42.9551,239380.0
2018-10-09 10:00:00,53.9,54.14,53.78,53.87,152221.0,42.9391,43.1303,42.8435,42.9152,152221.0
2018-10-09 10:30:00,53.88,54.08,53.74,54.05,220764.0,42.9232,43.0825,42.8117,43.0586,220764.0
2018-10-09 11:00:00,54.06,54.28,54.06,54.18,232563.0,43.0666,43.2419,43.0666,43.1622,232563.0
2018-10-09 11:30:00,54.18,54.18,53.98,54.03,162951.0,43.1622,43.1622,43.0029,43.0427,162951.0
2018-10-09 12:00:00,54.04,54.11,53.92,53.95,152569.0,43.0507,43.1064,42.9551,42.979,152569.0
2018-10-09 12:30:00,53.96,53.99,53.91,53.91,96990.0,42.9869,43.0108,42.9471,42.9471,96990.0
2018-10-09 13:00:00,53.92,54.01,53.85,53.96,133593.0,42.9551,43.0268,42.8993,42.9869,133593.0
2018-10-09 13:30:00,53.96,53.96,53.68,53.85,255866.0,42.9869,42.9869,42.7639,42.8993,255866.0
2018-10-09 14:00:00,53.84,54.05,53.83,54.04,184920.0,42.8913,43.0586,42.8834,43.0507,184920.0
2018-10-09 14:30:00,54.04,54.1,53.98,54.04,203947.0,43.0507,43.0985,43.0029,43.0507,203947.0
2018-10-09 15:00:00,54.04,54.06,53.92,53.93,119517.0,43.0507,43.0666,42.9551,42.963,119517.0
2018-10-09 15:30:00,53.93,54.12,53.91,54.08,490963.0,42.963,43.1144,42.9471,43.0825,490963.0
2018-10-10 09:30:00,54.81,55.2,54.48,55.11,717259.0,43.6641,43.9748,43.4012,43.9031,717259.0
2018-10-10 10:00:00,55.11,55.24,54.56,54.56,322304.0,43.9031,44.0066,43.4649,43.4649,322304.0
2018-10-10 10:30:00,54.56,55.1,54.39,55.09,448589.0,43.4649,43.8951,43.3295,43.8871,448589.0
2018-10-10 11:00:00,55.1,55.25,54.97,55.01,256382.0,43.8951,44.0146,43.7915,43.8234,256382.0
2018-10-10 11:30:00,55.01,55.16,54.9,55.14,178188.0,43.8234,43.9429,43.7358,43.927,178188.0
2018-10-10 12:00:00,55.14,55.31,55.12,55.26,178464.0,43.927,44.0624,43.911,44.0226,178464.0
2018-10-10 12:30:00,55.27,55.36,55.21,55.31,124237.0,44.0305,44.1022,43.9827,44.0624,124237.0
2018-10-10 13:00:00,55.31,55.33,55.05,55.09,142059.0,44.0624,44.0783,43.8553,43.8871,142059.0
2018-10-10 13:30:00,55.1,55.24,55.06,55.06,119538.0,43.8951,44.0066,43.8632,43.8632,119538.0
2018-10-10 14:00:00,55.06,55.2,54.97,55.13,181760.0,43.8632,43.9748,43.7915,43.919,181760.0
2018-10-10 14:30:00,55.12,55.13,54.9,54.91,185555.0,43.911,43.919,43.7358,43.7437,185555.0
2018-10-10 15:00:00,54.91,55.08,54.77,55.07,278237.0,43.7437,43.8792,43.6322,43.8712,278237.0
2018-10-10 15:30:00,55.06,55.06,54.52,54.53,645209.0,43.8632,43.8632,43.4331,43.441,645209.0
2018-10-11 09:30:00,54.62,54.76,53.88,53.97,373778.0,43.5127,43.6243,42.9232,42.9949,373778.0
2018-10-11 10:00:00,53.96,54.34,53.92,54.06,225449.0,42.9869,43.2897,42.9551,43.0666,225449.0
2018-10-11 10:30:00,54.07,54.26,53.94,54.01,156589.0,43.0746,43.2259,42.971,43.0268,156589.0
2018-10-11 11:00:00,54.01,54.37,53.99,54.04,185798.0,43.0268,43.3136,43.0108,43.0507,185798.0
2018-10-11 11:30:00,54.04,54.05,53.64,54.02,226872.0,43.0507,43.0586,42.732,43.0347,226872.0
2018-10-11 12:00:00,54.02,54.02,53.79,54.01,382196.0,43.0347,43.0347,42.8515,43.0268,382196.0
2018-10-11 12:30:00,54.01,54.06,53.83,54.0,262981.0,43.0268,43.0666,42.8834,43.0188,262981.0
2018-10-11 13:00:00,54.0,54.01,53.86,53.88,135248.0,43.0188,43.0268,42.9073,42.9232,135248.0
2018-10-11 13:30:00,53.88,53.94,53.81,53.91,100792.0,42.9232,42.971,42.8674,42.9471,100792.0
2018-10-11 14:00:00,53.91,53.98,53.73,53.8,141058.0,42.9471,43.0029,42.8037,42.8595,141058.0
2018-10-11 14:30:00,53.79,53.84,53.43,53.75,205929.0,42.8515,42.8913,42.5647,42.8196,205929.0
2018-10-11 15:00:00,53.73,54.16,53.71,53.93,243851.0,42.8037,43.1463,42.7878,42.963,243851.0
2018-10-11 15:30:00,53.92,53.97,53.59,53.59,591471.0,42.9551,42.9949,42.6922,42.6922,591471.0
2018-10-12 09:30:00,53.59,53.84,53.19,53.61,497326.0,42.6922,42.8913,42.3735,42.7081,497326.0
2018-10-12 10:00:00,53.6,53.71,53.43,53.48,461964.0,42.7001,42.7878,42.5647,42.6045,461964.0
2018-10-12 10:30:00,53.48,53.56,53.31,53.49,425604.0,42.6045,42.6683,42.4691,42.6125,425604.0
2018-10-12 11:00:00,53.48,53.53,53.44,53.47,121971.0,42.6045,42.6444,42.5727,42.5966,121971.0
2018-10-12 11:30:00,53.47,53.58,53.38,53.51,236625.0,42.5966,42.6842,42.5249,42.6284,236625.0
2018-10-12 12:00:00,53.52,53.57,53.17,53.23,236962.0,42.6364,42.6762,42.3576,42.4054,236962.0
2018-10-12 12:30:00,53.23,53.36,53.13,53.27,208620.0,42.4054,42.5089,42.3257,42.4373,208620.0
2018-10-12 13:00:00,53.27,53.6,53.26,53.46,114141.0,42.4373,42.7001,42.4293,42.5886,114141.0
2018-10-12 13:30:00,53.45,53.51,53.28,53.43,110689.0,42.5806,42.6284,42.4452,42.5647,110689.0
2018-10-12 14:00:00,53.44,53.48,53.33,53.4,121685.0,42.5727,42.6045,42.4851,42.5408,121685.0
2018-10-12 14:30:00,53.4,53.52,53.27,53.52,111676.0,42.5408,42.6364,42.4373,42.6364,111676.0
2018-10-12 15:00:00,53.52,53.7,53.47,53.67,138788.0,42.6364,42.7798,42.5966,42.7559,138788.0
2018-10-12 15:30:00,53.67,53.8,53.59,53.7,595677.0,42.7559,42.8595,42.6922,42.7798,595677.0
2018-10-15 09:30:00,53.69,53.78,53.42,53.67,187347.0,42.7718,42.8435,42.5567,42.7559,187347.0
2018-10-15 10:00:00,53.68,53.88,53.53,53.59,148522.0,42.7639,42.9232,42.6444,42.6922,148522.0
2018-10-15 10:30:00,53.58,53.97,53.57,53.88,98338.0,42.6842,42.9949,42.6762,42.9232,98338.0
2018-10-15 11:00:00,53.88,53.89,53.65,53.75,98904.0,42.9232,42.9312,42.74,42.8196,98904.0
2018-10-15 11:30:00,53.76,53.89,53.66,53.67,63448.0,42.8276,42.9312,42.7479,42.7559,63448.0
2018-10-15 12:00:00,53.67,53.67,53.47,53.58,55725.0,42.7559,42.7559,42.5966,42.6842,55725.0
2018-10-15 12:30:00,53.57,53.61,53.48,53.52,56180.0,42.6762,42.7081,42.6045,42.6364,56180.0
2018-10-15 13:00:00,53.52,53.68,53.51,53.67,51258.0,42.6364,42.7639,42.6284,42.7559,51258.0
2018-10-15 13:30:00,53.66,53.69,53.45,53.57,57114.0,42.7479,42.7718,42.5806,42.6762,57114.0
2018-10-15 14:00:00,53.58,53.66,53.53,53.63,53680.0,42.6842,42.7479,42.6444,42.724,53680.0
2018-10-15 14:30:00,53.63,53.76,53.62,53.69,72234.0,42.724,42.8276,42.7161,42.7718,72234.0
2018-10-15 15:00:00,53.7,53.72,53.58,53.66,178415.0,42.7798,42.7957,42.6842,42.7479,178415.0
2018-10-15 15:30:00,53.66,53.72,53.48,53.48,348026.0,42.7479,42.7957,42.6045,42.6045,348026.0
2018-10-16 09:30:00,53.44,53.52,53.15,53.4,217191.0,42.5727,42.6364,42.3417,42.5408,217191.0
2018-10-16 10:00:00,53.39,53.75,53.39,53.64,276066.0,42.5328,42.8196,42.5328,42.732,276066.0
2018-10-16 10:30:00,53.63,53.92,53.58,53.88,103972.0,42.724,42.9551,42.6842,42.9232,103972.0
2018-10-16 11:00:00,53.88,53.91,53.76,53.85,67981.0,42.9232,42.9471,42.8276,42.8993,67981.0
2018-10-16 11:30:00,53.85,53.96,53.8,53.95,58537.0,42.8993,42.9869,42.8595,42.979,58537.0
2018-10-16 12:00:00,53.95,54.01,53.8,53.84,67513.0,42.979,43.0268,42.8595,42.8913,67513.0
2018-10-16 12:30:00,53.84,53.9,53.8,53.8,66795.0,42.8913,42.9391,42.8595,42.8595,66795.0
2018-10-16 13:00:00,53.8,53.87,53.78,53.85,73617.0,42.8595,42.9152,42.8435,42.8993,73617.0
2018-10-16 13:30:00,53.86,53.94,53.83,53.9,60195.0,42.9073,42.971,42.8834,42.9391,60195.0
2018-10-16 14:00:00,53.91,53.99,53.83,53.91,155244.0,42.9471,43.0108,42.8834,42.9471,155244.0
2018-10-16 14:30:00,53.92,54.02,53.82,53.83,112359.0,42.9551,43.0347,42.8754,42.8834,112359.0
2018-10-16 15:00:00,53.82,53.92,53.76,53.83,172797.0,42.8754,42.9551,42.8276,42.8834,172797.0
2018-10-16 15:30:00,53.82,53.93,53.77,53.81,450540.0,42.8754,42.963,42.8356,42.8674,450540.0
2018-10-17 09:30:00,53.87,53.96,53.5,53.52,125382.0,42.9152,42.9869,42.6205,42.6364,125382.0
2018-10-17 10:00:00,53.5,53.59,53.34,53.35,121808.0,42.6205,42.6922,42.493,42.501,121808.0
2018-10-17 10:30:00,53.35,53.44,53.25,53.34,128489.0,42.501,42.5727,42.4213,42.493,128489.0
2018-10-17 11:00:00,53.34,53.45,53.31,53.45,120369.0,42.493,42.5806,42.4691,42.5806,120369.0
2018-10-17 11:30:00,53.45,53.62,53.45,53.62,136074.0,42.5806,42.7161,42.5806,42.7161,136074.0
2018-10-17 12:00:00,53.63,53.63,53.43,53.5,110449.0,42.724,42.724,42.5647,42.6205,110449.0
2018-10-17 12:30:00,53.49,53.56,53.35,53.42,112775.0,42.6125,42.6683,42.501,42.5567,112775.0
2018-10-17 13:00:00,53.43,53.51,53.39,53.5,78806.0,42.5647,42.6284,42.5328,42.6205,78806.0
2018-10-17 13:30:00,53.5,53.6,53.49,53.59,136119.0,42.6205,42.7001,42.6125,42.6922,136119.0
2018-10-17 14:00:00,53.59,53.65,53.46,53.48,132853.0,42.6922,42.74,42.5886,42.6045,132853.0
2018-10-17 14:30:00,53.47,53.56,53.41,53.52,105793.0,42.5966,42.6683,42.5488,42.6364,105793.0
2018-10-17 15:00:00,53.52,53.52,53.35,53.4,138777.0,42.6364,42.6364,42.501,42.5408,138777.0
2018-10-17 15:30:00,53.41,53.71,53.35,53.65,558480.0,42.5488,42.7878,42.501,42.74,558480.0
2018-10-18 09:30:00,53.72,53.82,53.43,53.78,100515.0,42.7957,42.8754,42.5647,42.8435,100515.0
2018-10-18 10:00:00,53.76,53.88,53.68,53.71,83275.0,42.8276,42.9232,42.7639,42.7878,83275.0
2018-10-18 10:30:00,53.72,53.93,53.7,53.92,161669.0,42.7957,42.963,42.7798,42.9551,161669.0
2018-10-18 11:00:00,53.93,53.99,53.9,53.92,79747.0,42.963,43.0108,42.9391,42.9551,79747.0
2018-10-18 11:30:00,53.92,53.93,53.73,53.73,91278.0,42.9551,42.963,42.8037,42.8037,91278.0
2018-10-18 12:00:00,53.73,53.81,53.69,53.77,54796.0,42.8037,42.8674,42.7718,42.8356,54796.0
2018-10-18 12:30:00,53.78,53.83,53.69,53.76,40571.0,42.8435,42.8834,42.7718,42.8276,40571.0
2018-10-18 13:00:00,53.76,53.76,53.54,53.56,53477.0,42.8276,42.8276,42.6523,42.6683,53477.0
2018-10-18 13:30:00,53.57,53.6,53.42,53.47,80639.0,42.6762,42.7001,42.5567,42.5966,80639.0
2018-10-18 14:00:00,53.46,53.7,53.46,53.69,62994.0,42.5886,42.7798,42.5886,42.7718,62994.0
2018-10-18 14:30:00,53.68,53.82,53.62,53.7,73195.0,42.7639,42.8754,42.7161,42.7798,73195.0
2018-10-18 15:00:00,53.7,53.92,53.63,53.89,72299.0,42.7798,42.9551,42.724,42.9312,72299.0
2018-10-18 15:30:00,53.88,53.91,53.73,53.85,290605.0,42.9232,42.9471,42.8037,42.8993,290605.0
2018-10-19 09:30:00,53.87,54.33,53.59,54.21,317199.0,42.9152,43.2817,42.6922,43.1861,317199.0
2018-10-19 10:00:00,54.22,54.42,54.21,54.36,90381.0,43.1941,43.3534,43.1861,43.3056,90381.0
2018-10-19 10:30:00,54.37,54.61,54.37,54.57,72960.0,43.3136,43.5048,43.3136,43.4729,72960.0
2018-10-19 11:00:00,54.59,54.63,54.46,54.63,69915.0,43.4888,43.5207,43.3853,43.5207,69915.0
2018-10-19 11:30:00,54.63,54.91,54.59,54.85,84934.0,43.5207,43.7437,43.4888,43.6959,84934.0
2018-10-19 12:00:00,54.85,55.0,54.84,54.96,86871.0,43.6959,43.8154,43.688,43.7836,86871.0
2018-10-19 12:30:00,54.96,55.03,54.79,54.87,74363.0,43.7836,43.8393,43.6482,43.7119,74363.0
2018-10-19 13:00:00,54.86,54.95,54.72,54.95,61584.0,43.7039,43.7756,43.5924,43.7756,61584.0
2018-10-19 13:30:00,54.94,54.94,54.69,54.76,52229.0,43.7676,43.7676,43.5685,43.6243,52229.0
2018-10-19 14:00:00,54.76,54.83,54.6,54.78,71382.0,43.6243,43.68,43.4968,43.6402,71382.0
2018-10-19 14:30:00,54.79,54.94,54.74,54.85,78412.0,43.6482,43.7676,43.6083,43.6959,78412.0
2018-10-19 15:00:00,54.85,54.93,54.72,54.93,130524.0,43.6959,43.7597,43.5924,43.7597,130524.0
2018-10-19 15:30:00,54.92,55.0,54.78,54.88,380810.0,43.7517,43.8154,43.6402,43.7198,380810.0
2018-10-22 09:30:00,54.85,54.95,54.48,54.8,161225.0,43.6959,43.7756,43.4012,43.6561,161225.0
2018-10-22 10:00:00,54.8,54.8,54.61,54.7,158408.0,43.6561,43.6561,43.5048,43.5765,158408.0
2018-10-22 10:30:00,54.7,54.84,54.6,54.7,136282.0,43.5765,43.688,43.4968,43.5765,136282.0
2018-10-22 11:00:00,54.71,54.86,54.7,54.71,104668.0,43.5844,43.7039,43.5765,43.5844,104668.0
2018-10-22 11:30:00,54.7,54.78,54.59,54.71,70713.0,43.5765,43.6402,43.4888,43.5844,70713.0
2018-10-22 12:00:00,54.71,54.76,54.64,54.71,86757.0,43.5844,43.6243,43.5287,43.5844,86757.0
2018-10-22 12:30:00,54.72,54.78,54.61,54.75,89724.0,43.5924,43.6402,43.5048,43.6163,89724.0
2018-10-22 13:00:00,54.75,54.85,54.72,54.73,51014.0,43.6163,43.6959,43.5924,43.6004,51014.0
2018-10-22 13:30:00,54.73,54.8,54.68,54.73,47584.0,43.6004,43.6561,43.5605,43.6004,47584.0
2018-10-22 14:00:00,54.74,54.75,54.63,54.65,127542.0,43.6083,43.6163,43.5207,43.5366,127542.0
2018-10-22 14:30:00,54.64,54.75,54.62,54.69,86333.0,43.5287,43.6163,43.5127,43.5685,86333.0
2018-10-22 15:00:00,54.69,54.73,54.55,54.58,96018.0,43.5685,43.6004,43.457,43.4809,96018.0
2018-10-22 15:30:00,54.58,54.75,54.45,54.68,563493.0,43.4809,43.6163,43.3773,43.5605,563493.0
2018-10-23 09:30:00,54.68,55.18,54.44,54.44,364060.0,43.5605,43.9588,43.3693,43.3693,364060.0
2018-10-23 10:00:00,54.46,54.78,54.44,54.77,353652.0,43.3853,43.6402,43.3693,43.6322,353652.0
2018-10-23 10:30:00,54.76,54.77,54.59,54.59,270865.0,43.6243,43.6322,43.4888,43.4888,270865.0
2018-10-23 11:00:00,54.59,54.6,54.3,54.39,285825.0,43.4888,43.4968,43.2578,43.3295,285825.0
2018-10-23 11:30:00,54.39,54.51,54.36,54.41,458300.0,43.3295,43.4251,43.3056,43.3454,458300.0
2018-10-23 12:00:00,54.4,54.54,54.4,54.53,218470.0,43.3375,43.449,43.3375,43.441,218470.0
2018-10-23 12:30:00,54.53,54.57,54.47,54.52,225145.0,43.441,43.4729,43.3932,43.4331,225145.0
2018-10-23 13:00:00,54.52,54.7,54.52,54.66,124026.0,43.4331,43.5765,43.4331,43.5446,124026.0
2018-10-23 13:30:00,54.66,54.75,54.57,54.68,116828.0,43.5446,43.6163,43.4729,43.5605,116828.0
2018-10-23 14:00:00,54.68,54.81,54.67,54.71,67696.0,43.5605,43.6641,43.5526,43.5844,67696.0
2018-10-23 14:30:00,54.73,54.81,54.69,54.71,93268.0,43.6004,43.6641,43.5685,43.5844,93268.0
2018-10-23 15:00:00,54.71,54.8,54.69,54.7,114627.0,43.5844,43.6561,43.5685,43.5765,114627.0
2018-10-23 15:30:00,54.7,54.74,54.53,54.63,471266.0,43.5765,43.6083,43.441,43.5207,471266.0
2018-10-24 09:30:00,54.89,54.99,54.63,54.89,130174.0,43.7278,43.8075,43.5207,43.7278,130174.0
2018-10-24 10:00:00,54.87,55.23,54.85,55.18,121918.0,43.7119,43.9987,43.6959,43.9588,121918.0
2018-10-24 10:30:00,55.18,55.39,55.18,55.37,123816.0,43.9588,44.1261,43.9588,44.1102,123816.0
2018-10-24 11:00:00,55.37,55.86,55.25,55.77,337491.0,44.1102,44.5006,44.0146,44.4289,337491.0
2018-10-24 11:30:00,55.77,56.08,55.76,56.01,327048.0,44.4289,44.6758,44.4209,44.6201,327048.0
2018-10-24 12:00:00,56.01,56.27,55.93,56.24,163880.0,44.6201,44.8272,44.5563,44.8033,163880.0
2018-10-24 12:30:00,56.24,56.48,56.2,56.46,140589.0,44.8033,44.9945,44.7714,44.9785,140589.0
2018-10-24 13:00:00,56.45,56.46,56.19,56.22,180633.0,44.9706,44.9785,44.7635,44.7874,180633.0
2018-10-24 13:30:00,56.23,56.43,56.15,56.39,158687.0,44.7953,44.9546,44.7316,44.9228,158687.0
2018-10-24 14:00:00,56.39,56.57,56.31,56.54,164434.0,44.9228,45.0662,44.8591,45.0423,164434.0
2018-10-24 14:30:00,56.55,56.61,56.45,56.53,192916.0,45.0502,45.098,44.9706,45.0343,192916.0
2018-10-24 15:00:00,56.52,56.68,56.35,56.43,380069.0,45.0263,45.1538,44.8909,44.9546,380069.0
2018-10-24 15:30:00,56.43,56.64,56.33,56.37,619083.0,44.9546,45.1219,44.875,44.9068,619083.0
2018-10-25 09:30:00,56.01,56.01,55.17,55.62,328956.0,44.6201,44.6201,43.9509,44.3094,328956.0
2018-10-25 10:00:00,55.64,56.1,55.52,56.04,283860.0,44.3253,44.6918,44.2297,44.644,283860.0
2018-10-25 10:30:00,56.05,56.09,55.73,55.73,296610.0,44.6519,44.6838,44.397,44.397,296610.0
2018-10-25 11:00:00,55.73,56.12,55.73,56.0,234543.0,44.397,44.7077,44.397,44.6121,234543.0
2018-10-25 11:30:00,55.99,56.02,55.78,55.83,86937.0,44.6041,44.628,44.4368,44.4767,86937.0
2018-10-25 12:00:00,55.84,55.96,55.8,55.91,334840.0,44.4846,44.5802,44.4528,44.5404,334840.0
2018-10-25 12:30:00,55.91,55.95,55.81,55.92,146704.0,44.5404,44.5723,44.4607,44.5484,146704.0
2018-10-25 13:00:00,55.92,55.94,55.65,55.65,410774.0,44.5484,44.5643,44.3333,44.3333,410774.0
2018-10-25 13:30:00,55.66,55.7,55.47,55.5,263007.0,44.3412,44.3731,44.1899,44.2138,263007.0
2018-10-25 14:00:00,55.51,55.59,55.42,55.58,191568.0,44.2217,44.2855,44.15,44.2775,191568.0
2018-10-25 14:30:00,55.58,55.88,55.55,55.84,150011.0,44.2775,44.5165,44.2536,44.4846,150011.0
2018-10-25 15:00:00,55.85,55.88,55.62,55.63,314635.0,44.4926,44.5165,44.3094,44.3173,314635.0
2018-10-25 15:30:00,55.64,55.91,55.53,55.87,986119.0,44.3253,44.5404,44.2377,44.5085,986119.0
2018-10-26 09:30:00,56.3,56.39,55.34,55.47,327810.0,44.8511,44.9228,44.0863,44.1899,327810.0
2018-10-26 10:00:00,55.48,55.52,55.21,55.45,443256.0,44.1978,44.2297,43.9827,44.1739,443256.0
2018-10-26 10:30:00,55.44,55.44,54.81,54.88,287087.0,44.166,44.166,43.6641,43.7198,287087.0
2018-10-26 11:00:00,54.89,55.06,54.66,54.81,222652.0,43.7278,43.8632,43.5446,43.6641,222652.0
2018-10-26 11:30:00,54.83,54.96,54.55,54.55,297227.0,43.68,43.7836,43.457,43.457,297227.0
2018-10-26 12:00:00,54.55,54.78,54.49,54.77,191878.0,43.457,43.6402,43.4092,43.6322,191878.0
2018-10-26 12:30:00,54.76,54.97,54.71,54.79,135552.0,43.6243,43.7915,43.5844,43.6482,135552.0
2018-10-26 13:00:00,54.79,54.99,54.74,54.92,118818.0,43.6482,43.8075,43.6083,43.7517,118818.0
2018-10-26 13:30:00,54.92,54.95,54.78,54.89,145687.0,43.7517,43.7756,43.6402,43.7278,145687.0
2018-10-26 14:00:00,54.9,54.93,54.53,54.69,194010.0,43.7358,43.7597,43.441,43.5685,194010.0
2018-10-26 14:30:00,54.68,54.75,54.24,54.3,174057.0,43.5605,43.6163,43.21,43.2578,174057.0
2018-10-26 15:00:00,54.31,54.4,54.06,54.35,453607.0,43.2658,43.3375,43.0666,43.2976,453607.0
2018-10-26 15:30:00,54.34,54.64,54.16,54.38,871026.0,43.2897,43.5287,43.1463,43.3215,871026.0
2018-10-29 09:30:00,54.49,55.23,54.49,54.99,123143.0,43.4092,43.9987,43.4092,43.8075,123143.0
2018-10-29 10:00:00,54.99,55.18,54.93,55.04,134737.0,43.8075,43.9588,43.7597,43.8473,134737.0
2018-10-29 10:30:00,55.05,55.07,54.7,54.72,100193.0,43.8553,43.8712,43.5765,43.5924,100193.0
2018-10-29 11:00:00,54.73,54.94,54.62,54.93,127160.0,43.6004,43.7676,43.5127,43.7597,127160.0
2018-10-29 11:30:00,54.93,55.02,54.83,54.88,162501.0,43.7597,43.8314,43.68,43.7198,162501.0
2018-10-29 12:00:00,54.88,55.17,54.82,55.13,341950.0,43.7198,43.9509,43.6721,43.919,341950.0
2018-10-29 12:30:00,55.14,55.15,54.95,55.08,247960.0,43.927,43.9349,43.7756,43.8792,247960.0
2018-10-29 13:00:00,55.08,55.23,55.0,55.19,135959.0,43.8792,43.9987,43.8154,43.9668,135959.0
2018-10-29 13:30:00,55.19,55.29,55.06,55.11,145122.0,43.9668,44.0465,43.8632,43.9031,145122.0
2018-10-29 14:00:00,55.12,55.16,54.95,55.09,236818.0,43.911,43.9429,43.7756,43.8871,236818.0
2018-10-29 14:30:00,55.08,55.26,55.06,55.2,181175.0,43.8792,44.0226,43.8632,43.9748,181175.0
2018-10-29 15:00:00,55.2,55.21,55.0,55.21,269310.0,43.9748,43.9827,43.8154,43.9827,269310.0
2018-10-29 15:30:00,55.2,55.33,54.87,55.23,632795.0,43.9748,44.0783,43.7119,43.9987,632795.0
2018-10-30 09:30:00,55.39,55.8,54.87,55.25,129919.0,44.1261,44.4528,43.7119,44.0146,129919.0
2018-10-30 10:00:00,55.23,55.73,55.17,55.24,229037.0,43.9987,44.397,43.9509,44.0066,229037.0
2018-10-30 10:30:00,55.24,55.44,55.1,55.44,152404.0,44.0066,44.166,43.8951,44.166,152404.0
2018-10-30 11:00:00,55.42,55.45,54.95,55.0,177532.0,44.15,44.1739,43.7756,43.8154,177532.0
2018-10-30 11:30:00,55.01,55.39,54.98,55.03,301429.0,43.8234,44.1261,43.7995,43.8393,301429.0
2018-10-30 12:00:00,55.03,55.04,54.73,54.77,204390.0,43.8393,43.8473,43.6004,43.6322,204390.0
2018-10-30 12:30:00,54.78,54.83,54.55,54.75,120395.0,43.6402,43.68,43.457,43.6163,120395.0
2018-10-30 13:00:00,54.76,55.0,54.73,54.97,161586.0,43.6243,43.8154,43.6004,43.7915,161586.0
2018-10-30 13:30:00,54.96,54.98,54.68,54.79,189402.0,43.7836,43.7995,43.5605,43.6482,189402.0
2018-10-30 14:00:00,54.8,54.82,54.56,54.65,188207.0,43.6561,43.6721,43.4649,43.5366,188207.0
2018-10-30 14:30:00,54.65,54.74,54.6,54.65,192287.0,43.5366,43.6083,43.4968,43.5366,192287.0
2018-10-30 15:00:00,54.65,54.74,54.58,54.62,263481.0,43.5366,43.6083,43.4809,43.5127,263481.0
2018-10-30 15:30:00,54.62,54.62,54.18,54.37,1005853.0,43.5127,43.5127,43.1622,43.3136,1005853.0
2018-10-31 09:30:00,53.93,54.02,53.14,53.24,253665.0,42.963,43.0347,42.3337,42.4134,253665.0
2018-10-31 10:00:00,53.23,53.24,52.89,52.98,381063.0,42.4054,42.4134,42.1345,42.2062,381063.0
2018-10-31 10:30:00,52.98,53.47,52.91,53.44,323792.0,42.2062,42.5966,42.1505,42.5727,323792.0
2018-10-31 11:00:00,53.43,53.6,53.24,53.51,160147.0,42.5647,42.7001,42.4134,42.6284,160147.0
2018-10-31 11:30:00,53.51,53.68,53.41,53.57,135867.0,42.6284,42.7639,42.5488,42.6762,135867.0
2018-10-31 12:00:00,53.59,53.75,53.55,53.67,138694.0,42.6922,42.8196,42.6603,42.7559,138694.0
2018-10-31 12:30:00,53.67,53.75,53.59,53.75,97068.0,42.7559,42.8196,42.6922,42.8196,97068.0
2018-10-31 13:00:00,53.75,53.84,53.62,53.78,104004.0,42.8196,42.8913,42.7161,42.8435,104004.0
2018-10-31 13:30:00,53.77,53.91,53.76,53.83,121443.0,42.8356,42.9471,42.8276,42.8834,121443.0
2018-10-31 14:00:00,53.83,54.0,53.76,53.93,149766.0,42.8834,43.0188,42.8276,42.963,149766.0
2018-10-31 14:30:00,53.93,53.99,53.81,53.82,162726.0,42.963,43.0108,42.8674,42.8754,162726.0
2018-10-31 15:00:00,53.81,53.92,53.64,53.68,241455.0,42.8674,42.9551,42.732,42.7639,241455.0
2018-10-31 15:30:00,53.68,53.68,53.36,53.41,562054.0,42.7639,42.7639,42.5089,42.5488,562054.0
2018-11-01 09:30:00,53.33,53.45,52.78,52.78,195978.0,42.4851,42.5806,42.0469,42.0469,195978.0
2018-11-01 10:00:00,52.76,52.99,52.64,52.67,333508.0,42.031,42.2142,41.9354,41.9593,333508.0
2018-11-01 10:30:00,52.67,52.85,52.51,52.61,159811.0,41.9593,42.1027,41.8318,41.9115,159811.0
2018-11-01 11:00:00,52.61,52.79,52.47,52.65,179053.0,41.9115,42.0549,41.7999,41.9433,179053.0
2018-11-01 11:30:00,52.66,52.78,52.47,52.76,189520.0,41.9513,42.0469,41.7999,42.031,189520.0
2018-11-01 12:00:00,52.77,53.04,52.68,52.89,176354.0,42.0389,42.254,41.9672,42.1345,176354.0
2018-11-01 12:30:00,52.88,53.06,52.84,53.05,102948.0,42.1266,42.27,42.0947,42.262,102948.0
2018-11-01 13:00:00,53.04,53.04,52.91,53.01,154585.0,42.254,42.254,42.1505,42.2301,154585.0
2018-11-01 13:30:00,53.0,53.03,52.93,52.96,137248.0,42.2222,42.2461,42.1664,42.1903,137248.0
2018-11-01 14:00:00,52.97,52.98,52.85,52.88,185456.0,42.1983,42.2062,42.1027,42.1266,185456.0
2018-11-01 14:30:00,52.88,53.04,52.8,53.03,183961.0,42.1266,42.254,42.0628,42.2461,183961.0
2018-11-01 15:00:00,53.04,53.22,53.02,53.2,259027.0,42.254,42.3974,42.2381,42.3815,259027.0
2018-11-01 15:30:00,53.21,53.42,53.19,53.4,547546.0,42.3895,42.5567,42.3735,42.5408,547546.0
2018-11-02 09:30:00,53.53,53.81,52.98,53.24,195002.0,42.6444,42.8674,42.2062,42.4134,195002.0
2018-11-02 10:00:00,53.23,53.58,53.22,53.34,164252.0,42.4054,42.6842,42.3974,42.493,164252.0
2018-11-02 10:30:00,53.34,53.36,52.92,53.11,135665.0,42.493,42.5089,42.1584,42.3098,135665.0
2018-11-02 11:00:00,53.1,53.35,52.93,53.03,102118.0,42.3018,42.501,42.1664,42.2461,102118.0
2018-11-02 11:30:00,53.03,53.03,52.77,52.83,115094.0,42.2461,42.2461,42.0389,42.0867,115094.0
2018-11-02 12:00:00,52.83,52.9,52.74,52.75,149023.0,42.0867,42.1425,42.015,42.023,149023.0
2018-11-02 12:30:00,52.76,52.8,52.57,52.62,153586.0,42.031,42.0628,41.8796,41.9194,153586.0
2018-11-02 13:00:00,52.61,52.77,52.61,52.75,94057.0,41.9115,42.0389,41.9115,42.023,94057.0
2018-11-02 13:30:00,52.75,52.81,52.69,52.79,119805.0,42.023,42.0708,41.9752,42.0549,119805.0
2018-11-02 14:00:00,52.79,53.01,52.65,52.98,158201.0,42.0549,42.2301,41.9433,42.2062,158201.0
2018-11-02 14:30:00,52.99,52.99,52.68,52.69,178944.0,42.2142,42.2142,41.9672,41.9752,178944.0
2018-11-02 15:00:00,52.7,52.83,52.65,52.76,196212.0,41.9832,42.0867,41.9433,42.031,196212.0
2018-11-02 15:30:00,52.74,52.99,52.66,52.98,503289.0,42.015,42.2142,41.9513,42.2062,503289.0
2018-11-05 09:30:00,53.22,53.47,53.07,53.08,131871.0,42.3974,42.5966,42.2779,42.2859,131871.0
2018-11-05 10:00:00,53.07,53.36,53.0,53.25,117199.0,42.2779,42.5089,42.2222,42.4213,117199.0
2018-11-05 10:30:00,53.25,53.54,53.25,53.41,103408.0,42.4213,42.6523,42.4213,42.5488,103408.0
2018-11-05 11:00:00,53.41,53.63,53.39,53.59,104273.0,42.5488,42.724,42.5328,42.6922,104273.0
2018-11-05 11:30:00,53.59,53.75,53.49,53.53,153461.0,42.6922,42.8196,42.6125,42.6444,153461.0
2018-11-05 12:00:00,53.53,53.73,53.51,53.65,63216.0,42.6444,42.8037,42.6284,42.74,63216.0
2018-11-05 12:30:00,53.65,53.68,53.53,53.63,102085.0,42.74,42.7639,42.6444,42.724,102085.0
2018-11-05 13:00:00,53.64,53.65,53.42,53.5,93237.0,42.732,42.74,42.5567,42.6205,93237.0
2018-11-05 13:30:00,53.5,53.55,53.32,53.37,84456.0,42.6205,42.6603,42.4771,42.5169,84456.0
2018-11-05 14:00:00,53.36,53.4,53.31,53.35,174962.0,42.5089,42.5408,42.4691,42.501,174962.0
2018-11-05 14:30:00,53.34,53.38,53.23,53.37,128218.0,42.493,42.5249,42.4054,42.5169,128218.0
2018-11-05 15:00:00,53.37,53.39,53.27,53.28,158460.0,42.5169,42.5328,42.4373,42.4452,158460.0
2018-11-05 15:30:00,53.28,53.37,53.14,53.2,637638.0,42.4452,42.5169,42.3337,42.3815,637638.0
2018-11-06 09:30:00,53.08,53.4,53.03,53.03,139959.0,42.2859,42.5408,42.2461,42.2461,139959.0
2018-11-06 10:00:00,53.03,53.22,52.99,53.08,125887.0,42.2461,42.3974,42.2142,42.2859,125887.0
2018-11-06 10:30:00,53.08,53.1,52.79,52.8,76325.0,42.2859,42.3018,42.0549,42.0628,76325.0
2018-11-06 11:00:00,52.8,52.96,52.7,52.85,109020.0,42.0628,42.1903,41.9832,42.1027,109020.0
2018-11-06 11:30:00,52.86,52.96,52.82,52.82,87881.0,42.1106,42.1903,42.0788,42.0788,87881.0
2018-11-06 12:00:00,52.83,52.91,52.77,52.91,58269.0,42.0867,42.1505,42.0389,42.1505,58269.0
2018-11-06 12:30:00,52.91,52.98,52.91,52.93,84188.0,42.1505,42.2062,42.1505,42.1664,84188.0
2018-11-06 13:00:00,52.93,53.02,52.9,52.99,76766.0,42.1664,42.2381,42.1425,42.2142,76766.0
2018-11-06 13:30:00,53.0,53.17,52.99,53.16,93611.0,42.2222,42.3576,42.2142,42.3496,93611.0
2018-11-06 14:00:00,53.16,53.24,53.12,53.13,127733.0,42.3496,42.4134,42.3178,42.3257,127733.0
2018-11-06 14:30:00,53.12,53.13,52.95,53.04,159361.0,42.3178,42.3257,42.1823,42.254,159361.0
2018-11-06 15:00:00,53.05,53.06,52.88,52.89,197674.0,42.262,42.27,42.1266,42.1345,197674.0
2018-11-06 15:30:00,52.9,53.11,52.83,52.99,765273.0,42.1425,42.3098,42.0867,42.2142,765273.0
2018-11-07 09:30:00,53.07,53.12,52.82,52.82,368480.0,42.2779,42.3178,42.0788,42.0788,368480.0
2018-11-07 10:00:00,52.82,52.88,52.33,52.58,342627.0,42.0788,42.1266,41.6884,41.8876,342627.0
2018-11-07 10:30:00,52.59,52.84,52.55,52.81,334709.0,41.8955,42.0947,41.8637,42.0708,334709.0
2018-11-07 11:00:00,52.82,53.09,52.82,52.96,267412.0,42.0788,42.2939,42.0788,42.1903,267412.0
2018-11-07 11:30:00,52.96,53.06,52.94,53.03,181458.0,42.1903,42.27,42.1744,42.2461,181458.0
2018-11-07 12:00:00,53.03,53.19,52.99,53.02,806836.0,42.2461,42.3735,42.2142,42.2381,806836.0
2018-11-07 12:30:00,53.01,53.1,52.98,53.01,140171.0,42.2301,42.3018,42.2062,42.2301,140171.0
2018-11-07 13:00:00,53.0,53.06,52.96,53.0,131417.0,42.2222,42.27,42.1903,42.2222,131417.0
2018-11-07 13:30:00,53.0,53.04,52.89,53.03,122819.0,42.2222,42.254,42.1345,42.2461,122819.0
2018-11-07 14:00:00,53.03,53.19,53.02,53.05,143203.0,42.2461,42.3735,42.2381,42.262,143203.0
2018-11-07 14:30:00,53.06,53.09,52.93,53.04,132094.0,42.27,42.2939,42.1664,42.254,132094.0
2018-11-07 15:00:00,53.04,53.1,52.91,53.1,271902.0,42.254,42.3018,42.1505,42.3018,271902.0
2018-11-07 15:30:00,53.09,53.13,52.98,52.99,686556.0,42.2939,42.3257,42.2062,42.2142,686556.0
2018-11-08 09:30:00,53.04,53.36,52.96,52.98,190247.0,42.254,42.5089,42.1903,42.2062,190247.0
2018-11-08 10:00:00,52.97,53.03,52.82,52.84,141338.0,42.1983,42.2461,42.0788,42.0947,141338.0
2018-11-08 10:30:00,52.84,52.98,52.7,52.96,205179.0,42.0947,42.2062,41.9832,42.1903,205179.0
2018-11-08 11:00:00,52.96,52.96,52.68,52.71,170822.0,42.1903,42.1903,41.9672,41.9911,170822.0
2018-11-08 11:30:00,52.7,52.77,52.6,52.66,85107.0,41.9832,42.0389,41.9035,41.9513,85107.0
2018-11-08 12:00:00,52.66,52.8,52.66,52.72,71739.0,41.9513,42.0628,41.9513,41.9991,71739.0
2018-11-08 12:30:00,52.72,52.83,52.7,52.78,74115.0,41.9991,42.0867,41.9832,42.0469,74115.0
2018-11-08 13:00:00,52.77,52.8,52.72,52.75,80172.0,42.0389,42.0628,41.9991,42.023,80172.0
2018-11-08 13:30:00,52.75,52.86,52.74,52.81,122962.0,42.023,42.1106,42.015,42.0708,122962.0
2018-11-08 14:00:00,52.82,52.92,52.79,52.81,167939.0,42.0788,42.1584,42.0549,42.0708,167939.0
2018-11-08 14:30:00,52.82,53.04,52.78,52.99,137034.0,42.0788,42.254,42.0469,42.2142,137034.0
2018-11-08 15:00:00,52.98,53.04,52.89,52.93,428710.0,42.2062,42.254,42.1345,42.1664,428710.0
2018-11-08 15:30:00,52.94,52.99,52.82,52.98,728657.0,42.1744,42.2142,42.0788,42.2062,728657.0
2018-11-09 09:30:00,53.04,53.72,53.04,53.48,191540.0,42.254,42.7957,42.254,42.6045,191540.0
2018-11-09 10:00:00,53.48,53.82,53.42,53.74,288024.0,42.6045,42.8754,42.5567,42.8117,288024.0
2018-11-09 10:30:00,53.75,53.84,53.58,53.64,157462.0,42.8196,42.8913,42.6842,42.732,157462.0
2018-11-09 11:00:00,53.65,53.8,53.58,53.61,582846.0,42.74,42.8595,42.6842,42.7081,582846.0
2018-11-09 11:30:00,53.61,53.78,53.53,53.71,411424.0,42.7081,42.8435,42.6444,42.7878,411424.0
2018-11-09 12:00:00,53.71,53.79,53.5,53.57,222622.0,42.7878,42.8515,42.6205,42.6762,222622.0
2018-11-09 12:30:00,53.57,53.66,53.53,53.55,144323.0,42.6762,42.7479,42.6444,42.6603,144323.0
2018-11-09 13:00:00,53.55,53.58,53.37,53.58,216064.0,42.6603,42.6842,42.5169,42.6842,216064.0
2018-11-09 13:30:00,53.58,53.58,53.35,53.4,247351.0,42.6842,42.6842,42.501,42.5408,247351.0
2018-11-09 14:00:00,53.39,53.4,53.07,53.09,498777.0,42.5328,42.5408,42.2779,42.2939,498777.0
2018-11-09 14:30:00,53.08,53.51,53.08,53.45,284575.0,42.2859,42.6284,42.2859,42.5806,284575.0
2018-11-09 15:00:00,53.46,53.7,53.36,53.65,246120.0,42.5886,42.7798,42.5089,42.74,246120.0
2018-11-09 15:30:00,53.66,53.91,53.61,53.79,589397.0,42.7479,42.9471,42.7081,42.8515,589397.0
2018-11-12 09:30:00,53.81,54.77,53.78,54.76,259531.0,42.8674,43.6322,42.8435,43.6243,259531.0
2018-11-12 10:00:00,54.77,54.95,54.55,54.86,123543.0,43.6322,43.7756,43.457,43.7039,123543.0
2018-11-12 10:30:00,54.85,54.94,54.66,54.89,205088.0,43.6959,43.7676,43.5446,43.7278,205088.0
2018-11-12 11:00:00,54.9,54.96,54.63,54.79,235728.0,43.7358,43.7836,43.5207,43.6482,235728.0
2018-11-12 11:30:00,54.78,54.78,54.45,54.45,183130.0,43.6402,43.6402,43.3773,43.3773,183130.0
2018-11-12 12:00:00,54.46,54.52,54.31,54.45,131456.0,43.3853,43.4331,43.2658,43.3773,131456.0
2018-11-12 12:30:00,54.44,54.54,54.32,54.32,150254.0,43.3693,43.449,43.2737,43.2737,150254.0
2018-11-12 13:00:00,54.33,54.41,54.22,54.29,272402.0,43.2817,43.3454,43.1941,43.2498,272402.0
2018-11-12 13:30:00,54.28,54.35,54.13,54.22,178829.0,43.2419,43.2976,43.1224,43.1941,178829.0
2018-11-12 14:00:00,54.22,54.37,54.15,54.32,189782.0,43.1941,43.3136,43.1383,43.2737,189782.0
2018-11-12 14:30:00,54.32,54.41,54.18,54.29,239139.0,43.2737,43.3454,43.1622,43.2498,239139.0
2018-11-12 15:00:00,54.3,54.36,54.17,54.25,222173.0,43.2578,43.3056,43.1542,43.218,222173.0
2018-11-12 15:30:00,54.26,54.26,53.71,53.8,640197.0,43.2259,43.2259,42.7878,42.8595,640197.0
2018-11-13 09:30:00,53.72,53.8,53.38,53.77,83143.0,42.7957,42.8595,42.5249,42.8356,83143.0
2018-11-13 10:00:00,53.8,53.8,53.58,53.58,344232.0,42.8595,42.8595,42.6842,42.6842,344232.0
2018-11-13 10:30:00,53.58,53.73,53.48,53.6,244543.0,42.6842,42.8037,42.6045,42.7001,244543.0
2018-11-13 11:00:00,53.58,53.66,53.44,53.57,228619.0,42.6842,42.7479,42.5727,42.6762,228619.0
2018-11-13 11:30:00,53.57,53.68,53.54,53.61,145894.0,42.6762,42.7639,42.6523,42.7081,145894.0
2018-11-13 12:00:00,53.62,53.68,53.45,53.54,140727.0,42.7161,42.7639,42.5806,42.6523,140727.0
2018-11-13 12:30:00,53.55,53.6,53.44,53.47,134620.0,42.6603,42.7001,42.5727,42.5966,134620.0
2018-11-13 13:00:00,53.47,53.54,53.46,53.53,93462.0,42.5966,42.6523,42.5886,42.6444,93462.0
2018-11-13 13:30:00,53.53,53.58,53.46,53.58,99071.0,42.6444,42.6842,42.5886,42.6842,99071.0
2018-11-13 14:00:00,53.59,53.6,53.33,53.41,171134.0,42.6922,42.7001,42.4851,42.5488,171134.0
2018-11-13 14:30:00,53.41,53.48,53.32,53.41,206849.0,42.5488,42.6045,42.4771,42.5488,206849.0
2018-11-13 15:00:00,53.41,53.48,53.18,53.23,423802.0,42.5488,42.6045,42.3656,42.4054,423802.0
2018-11-13 15:30:00,53.23,53.52,53.16,53.5,1027509.0,42.4054,42.6364,42.3496,42.6205,1027509.0
2018-11-14 09:30:00,53.34,53.86,53.07,53.84,222240.0,42.493,42.9073,42.2779,42.8913,222240.0
2018-11-14 10:00:00,53.84,54.14,53.8,53.86,266428.0,42.8913,43.1303,42.8595,42.9073,266428.0
2018-11-14 10:30:00,53.87,54.1,53.7,54.0,330531.0,42.9152,43.0985,42.7798,43.0188,330531.0
2018-11-14 11:00:00,54.0,54.02,53.76,53.89,266101.0,43.0188,43.0347,42.8276,42.9312,266101.0
2018-11-14 11:30:00,53.88,53.88,53.63,53.76,228534.0,42.9232,42.9232,42.724,42.8276,228534.0
2018-11-14 12:00:00,53.75,54.23,53.74,54.2,215851.0,42.8196,43.202,42.8117,43.1781,215851.0
2018-11-14 12:30:00,54.2,54.3,54.12,54.12,300642.0,43.1781,43.2578,43.1144,43.1144,300642.0
2018-11-14 13:00:00,54.11,54.23,54.06,54.17,200374.0,43.1064,43.202,43.0666,43.1542,200374.0
2018-11-14 13:30:00,54.17,54.27,53.94,53.95,225547.0,43.1542,43.2339,42.971,42.979,225547.0
2018-11-14 14:00:00,53.94,54.21,53.84,54.19,170755.0,42.971,43.1861,42.8913,43.1702,170755.0
2018-11-14 14:30:00,54.19,54.28,54.12,54.2,149496.0,43.1702,43.2419,43.1144,43.1781,149496.0
2018-11-14 15:00:00,54.2,54.25,53.98,54.02,199799.0,43.1781,43.218,43.0029,43.0347,199799.0
2018-11-14 15:30:00,54.02,54.07,53.8,53.92,551450.0,43.0347,43.0746,42.8595,42.9551,551450.0
2018-11-15 09:30:00,53.76,53.86,53.06,53.73,282236.0,42.8276,42.9073,42.27,42.8037,282236.0
2018-11-15 10:00:00,53.73,54.05,53.66,53.86,168712.0,42.8037,43.0586,42.7479,42.9073,168712.0
2018-11-15 10:30:00,53.85,54.04,53.8,54.03,133380.0,42.8993,43.0507,42.8595,43.0427,133380.0
2018-11-15 11:00:00,54.03,54.35,53.99,54.33,131740.0,43.0427,43.2976,43.0108,43.2817,131740.0
2018-11-15 11:30:00,54.33,54.41,54.19,54.31,134449.0,43.2817,43.3454,43.1702,43.2658,134449.0
2018-11-15 12:00:00,54.31,54.46,54.22,54.32,112557.0,43.2658,43.3853,43.1941,43.2737,112557.0
2018-11-15 12:30:00,54.33,54.4,54.21,54.22,91585.0,43.2817,43.3375,43.1861,43.1941,91585.0
2018-11-15 13:00:00,54.23,54.44,54.18,54.38,129847.0,43.202,43.3693,43.1622,43.3215,129847.0
2018-11-15 13:30:00,54.39,54.56,54.36,54.53,211127.0,43.3295,43.4649,43.3056,43.441,211127.0
2018-11-15 14:00:00,54.54,54.56,54.42,54.53,186229.0,43.449,43.4649,43.3534,43.441,186229.0
2018-11-15 14:30:00,54.52,54.68,54.41,54.42,308347.0,43.4331,43.5605,43.3454,43.3534,308347.0
2018-11-15 15:00:00,54.42,54.46,54.13,54.14,281422.0,43.3534,43.3853,43.1224,43.1303,281422.0
2018-11-15 15:30:00,54.13,54.44,54.12,54.42,536511.0,43.1224,43.3693,43.1144,43.3534,536511.0
2018-11-16 09:30:00,54.86,55.04,54.4,54.45,472062.0,43.7039,43.8473,43.3375,43.3773,472062.0
2018-11-16 10:00:00,54.45,54.54,54.12,54.21,115768.0,43.3773,43.449,43.1144,43.1861,115768.0
2018-11-16 10:30:00,54.2,54.48,54.14,54.43,147706.0,43.1781,43.4012,43.1303,43.3614,147706.0
2018-11-16 11:00:00,54.44,54.49,54.25,54.26,268531.0,43.3693,43.4092,43.218,43.2259,268531.0
2018-11-16 11:30:00,54.28,54.33,54.11,54.23,69018.0,43.2419,43.2817,43.1064,43.202,69018.0
2018-11-16 12:00:00,54.25,54.36,54.14,54.15,133680.0,43.218,43.3056,43.1303,43.1383,133680.0
2018-11-16 12:30:00,54.14,54.31,54.12,54.2,140514.0,43.1303,43.2658,43.1144,43.1781,140514.0
2018-11-16 13:00:00,54.21,54.3,54.15,54.15,114111.0,43.1861,43.2578,43.1383,43.1383,114111.0
2018-11-16 13:30:00,54.15,54.2,54.09,54.14,75543.0,43.1383,43.1781,43.0905,43.1303,75543.0
2018-11-16 14:00:00,54.14,54.18,54.0,54.07,116987.0,43.1303,43.1622,43.0188,43.0746,116987.0
2018-11-16 14:30:00,54.08,54.17,53.96,54.1,326762.0,43.0825,43.1542,42.9869,43.0985,326762.0
2018-11-16 15:00:00,54.11,54.29,54.08,54.2,141347.0,43.1064,43.2498,43.0825,43.1781,141347.0
2018-11-16 15:30:00,54.2,54.31,54.2,54.3,539099.0,43.1781,43.2658,43.1781,43.2578,539099.0
2018-11-19 09:30:00,54.25,54.58,54.16,54.31,247670.0,43.218,43.4809,43.1463,43.2658,247670.0
2018-11-19 10:00:00,54.31,54.46,54.19,54.37,216125.0,43.2658,43.3853,43.1702,43.3136,216125.0
2018-11-19 10:30:00,54.37,54.38,54.17,54.32,179255.0,43.3136,43.3215,43.1542,43.2737,179255.0
2018-11-19 11:00:00,54.32,54.42,54.27,54.35,92860.0,43.2737,43.3534,43.2339,43.2976,92860.0
2018-11-19 11:30:00,54.36,54.48,54.35,54.41,133256.0,43.3056,43.4012,43.2976,43.3454,133256.0
2018-11-19 12:00:00,54.41,54.41,54.14,54.27,93465.0,43.3454,43.3454,43.1303,43.2339,93465.0
2018-11-19 12:30:00,54.29,54.38,54.26,54.38,96160.0,43.2498,43.3215,43.2259,43.3215,96160.0
2018-11-19 13:00:00,54.37,54.51,54.32,54.39,97873.0,43.3136,43.4251,43.2737,43.3295,97873.0
2018-11-19 13:30:00,54.39,54.49,54.33,54.39,99955.0,43.3295,43.4092,43.2817,43.3295,99955.0
2018-11-19 14:00:00,54.39,54.4,54.13,54.19,108339.0,43.3295,43.3375,43.1224,43.1702,108339.0
2018-11-19 14:30:00,54.2,54.37,54.19,54.34,146493.0,43.1781,43.3136,43.1702,43.2897,146493.0
2018-11-19 15:00:00,54.34,54.48,54.28,54.47,212595.0,43.2897,43.4012,43.2419,43.3932,212595.0
2018-11-19 15:30:00,54.48,54.57,54.37,54.56,336400.0,43.4012,43.4729,43.3136,43.4649,336400.0
2018-11-20 09:30:00,54.77,55.09,54.73,54.76,108160.0,43.6322,43.8871,43.6004,43.6243,108160.0
2018-11-20 10:00:00,54.74,54.81,54.36,54.43,137479.0,43.6083,43.6641,43.3056,43.3614,137479.0
2018-11-20 10:30:00,54.43,54.52,53.82,53.83,142591.0,43.3614,43.4331,42.8754,42.8834,142591.0
2018-11-20 11:00:00,53.83,54.04,53.73,53.98,190836.0,42.8834,43.0507,42.8037,43.0029,190836.0
2018-11-20 11:30:00,53.98,54.03,53.75,53.88,175463.0,43.0029,43.0427,42.8196,42.9232,175463.0
2018-11-20 12:00:00,53.89,53.98,53.76,53.87,216081.0,42.9312,43.0029,42.8276,42.9152,216081.0
2018-11-20 12:30:00,53.86,53.96,53.78,53.85,102510.0,42.9073,42.9869,42.8435,42.8993,102510.0
2018-11-20 13:00:00,53.85,53.86,53.72,53.78,88163.0,42.8993,42.9073,42.7957,42.8435,88163.0
2018-11-20 13:30:00,53.77,53.94,53.73,53.91,166182.0,42.8356,42.971,42.8037,42.9471,166182.0
2018-11-20 14:00:00,53.91,53.95,53.82,53.82,238336.0,42.9471,42.979,42.8754,42.8754,238336.0
2018-11-20 14:30:00,53.82,53.83,53.67,53.72,146084.0,42.8754,42.8834,42.7559,42.7957,146084.0
2018-11-20 15:00:00,53.72,53.81,53.64,53.77,227470.0,42.7957,42.8674,42.732,42.8356,227470.0
2018-11-20 15:30:00,53.77,53.78,53.51,53.58,521185.0,42.8356,42.8435,42.6284,42.6842,521185.0
2018-11-21 09:30:00,53.34,53.38,53.07,53.27,129801.0,42.493,42.5249,42.2779,42.4373,129801.0
2018-11-21 10:00:00,53.27,53.42,53.2,53.27,110062.0,42.4373,42.5567,42.3815,42.4373,110062.0
2018-11-21 10:30:00,53.28,53.36,53.22,53.36,103363.0,42.4452,42.5089,42.3974,42.5089,103363.0
2018-11-21 11:00:00,53.36,53.56,53.26,53.55,99573.0,42.5089,42.6683,42.4293,42.6603,99573.0
2018-11-21 11:30:00,53.55,53.59,53.42,53.46,78131.0,42.6603,42.6922,42.5567,42.5886,78131.0
2018-11-21 12:00:00,53.46,53.49,53.39,53.45,67426.0,42.5886,42.6125,42.5328,42.5806,67426.0
2018-11-21 12:30:00,53.45,53.5,53.39,53.5,75685.0,42.5806,42.6205,42.5328,42.6205,75685.0
2018-11-21 13:00:00,53.5,53.52,53.35,53.41,85801.0,42.6205,42.6364,42.501,42.5488,85801.0
2018-11-21 13:30:00,53.42,53.46,53.34,53.36,56042.0,42.5567,42.5886,42.493,42.5089,56042.0
2018-11-21 14:00:00,53.36,53.44,53.32,53.44,67753.0,42.5089,42.5727,42.4771,42.5727,67753.0
2018-11-21 14:30:00,53.44,53.54,53.41,53.51,65684.0,42.5727,42.6523,42.5488,42.6284,65684.0
2018-11-21 15:00:00,53.51,53.56,53.34,53.34,233511.0,42.6284,42.6683,42.493,42.493,233511.0
2018-11-21 15:30:00,53.34,53.5,53.28,53.5,611241.0,42.493,42.6205,42.4452,42.6205,611241.0
2018-11-23 09:30:00,53.49,53.53,53.17,53.26,108583.0,42.6125,42.6444,42.3576,42.4293,108583.0
2018-11-23 10:00:00,53.26,53.27,52.99,53.04,98689.0,42.4293,42.4373,42.2142,42.254,98689.0
2018-11-23 10:30:00,53.03,53.33,53.01,53.29,71071.0,42.2461,42.4851,42.2301,42.4532,71071.0
2018-11-23 11:00:00,53.28,53.4,53.16,53.39,68674.0,42.4452,42.5408,42.3496,42.5328,68674.0
2018-11-23 11:30:00,53.39,53.45,53.19,53.21,52371.0,42.5328,42.5806,42.3735,42.3895,52371.0
2018-11-23 12:00:00,53.21,53.3,53.14,53.3,56052.0,42.3895,42.4612,42.3337,42.4612,56052.0
2018-11-23 12:30:00,53.29,53.41,53.22,53.24,112764.0,42.4532,42.5488,42.3974,42.4134,112764.0
2018-11-26 09:30:00,53.23,53.41,53.07,53.39,167916.0,42.4054,42.5488,42.2779,42.5328,167916.0
2018-11-26 10:00:00,53.38,53.38,52.95,52.99,90453.0,42.5249,42.5249,42.1823,42.2142,90453.0
2018-11-26 10:30:00,53.0,53.04,52.69,52.77,123526.0,42.2222,42.254,41.9752,42.0389,123526.0
2018-11-26 11:00:00,52.77,52.89,52.75,52.84,57054.0,42.0389,42.1345,42.023,42.0947,57054.0
2018-11-26 11:30:00,52.83,52.87,52.75,52.85,71235.0,42.0867,42.1186,42.023,42.1027,71235.0
2018-11-26 12:00:00,52.85,52.95,52.82,52.91,57578.0,42.1027,42.1823,42.0788,42.1505,57578.0
2018-11-26 12:30:00,52.92,52.99,52.88,52.94,83217.0,42.1584,42.2142,42.1266,42.1744,83217.0
2018-11-26 13:00:00,52.95,53.1,52.91,53.08,81552.0,42.1823,42.3018,42.1505,42.2859,81552.0
2018-11-26 13:30:00,53.08,53.1,53.01,53.05,67327.0,42.2859,42.3018,42.2301,42.262,67327.0
2018-11-26 14:00:00,53.04,53.17,53.03,53.14,64369.0,42.254,42.3576,42.2461,42.3337,64369.0
2018-11-26 14:30:00,53.14,53.24,53.11,53.24,78350.0,42.3337,42.4134,42.3098,42.4134,78350.0
2018-11-26 15:00:00,53.23,53.29,53.2,53.28,207396.0,42.4054,42.4532,42.3815,42.4452,207396.0
2018-11-26 15:30:00,53.28,53.51,53.28,53.5,686898.0,42.4452,42.6284,42.4452,42.6205,686898.0
2018-11-27 09:30:00,53.55,54.14,53.48,54.14,435935.0,42.6603,43.1303,42.6045,43.1303,435935.0
2018-11-27 10:00:00,54.12,54.37,53.99,54.28,334782.0,43.1144,43.3136,43.0108,43.2419,334782.0
2018-11-27 10:30:00,54.28,54.44,54.22,54.36,181806.0,43.2419,43.3693,43.1941,43.3056,181806.0
2018-11-27 11:00:00,54.35,54.37,54.16,54.3,173232.0,43.2976,43.3136,43.1463,43.2578,173232.0
2018-11-27 11:30:00,54.3,54.51,54.29,54.5,148555.0,43.2578,43.4251,43.2498,43.4171,148555.0
2018-11-27 12:00:00,54.5,54.5,54.35,54.39,135439.0,43.4171,43.4171,43.2976,43.3295,135439.0
2018-11-27 12:30:00,54.4,54.54,54.34,54.43,188638.0,43.3375,43.449,43.2897,43.3614,188638.0
2018-11-27 13:00:00,54.42,54.5,54.34,54.5,135357.0,43.3534,43.4171,43.2897,43.4171,135357.0
2018-11-27 13:30:00,54.5,54.51,54.39,54.45,136062.0,43.4171,43.4251,43.3295,43.3773,136062.0
2018-11-27 14:00:00,54.44,54.44,54.28,54.38,227844.0,43.3693,43.3693,43.2419,43.3215,227844.0
2018-11-27 14:30:00,54.38,54.43,54.34,54.38,190668.0,43.3215,43.3614,43.2897,43.3215,190668.0
2018-11-27 15:00:00,54.39,54.45,54.34,54.34,229297.0,43.3295,43.3773,43.2897,43.2897,229297.0
2018-11-27 15:30:00,54.34,54.35,54.2,54.29,467263.0,43.2897,43.2976,43.1781,43.2498,467263.0
2018-11-28 09:30:00,54.24,54.49,54.15,54.44,257526.0,43.21,43.4092,43.1383,43.3693,257526.0
2018-11-28 10:00:00,54.43,54.44,54.18,54.36,231279.0,43.3614,43.3693,43.1622,43.3056,231279.0
2018-11-28 10:30:00,54.37,54.7,54.32,54.55,182000.0,43.3136,43.5765,43.2737,43.457,182000.0
2018-11-28 11:00:00,54.54,54.71,54.53,54.61,165753.0,43.449,43.5844,43.441,43.5048,165753.0
2018-11-28 11:30:00,54.62,54.71,54.49,54.69,215433.0,43.5127,43.5844,43.4092,43.5685,215433.0
2018-11-28 12:00:00,54.69,54.84,54.56,54.59,228426.0,43.5685,43.688,43.4649,43.4888,228426.0
2018-11-28 12:30:00,54.59,54.59,54.41,54.54,118878.0,43.4888,43.4888,43.3454,43.449,118878.0
2018-11-28 13:00:00,54.54,54.64,54.52,54.6,137555.0,43.449,43.5287,43.4331,43.4968,137555.0
2018-11-28 13:30:00,54.6,54.65,54.55,54.56,130655.0,43.4968,43.5366,43.457,43.4649,130655.0
2018-11-28 14:00:00,54.55,54.63,54.5,54.62,152567.0,43.457,43.5207,43.4171,43.5127,152567.0
2018-11-28 14:30:00,54.63,54.68,54.55,54.57,146374.0,43.5207,43.5605,43.457,43.4729,146374.0
2018-11-28 15:00:00,54.57,54.59,54.51,54.56,180917.0,43.4729,43.4888,43.4251,43.4649,180917.0
2018-11-28 15:30:00,54.56,54.72,54.53,54.71,477273.0,43.4649,43.5924,43.441,43.5844,477273.0
2018-11-29 09:30:00,54.75,54.75,54.09,54.12,197088.0,43.6163,43.6163,43.0905,43.1144,197088.0
2018-11-29 10:00:00,54.1,54.29,53.96,54.25,214770.0,43.0985,43.2498,42.9869,43.218,214770.0
2018-11-29 10:30:00,54.26,54.44,54.19,54.33,156945.0,43.2259,43.3693,43.1702,43.2817,156945.0
2018-11-29 11:00:00,54.33,54.39,54.14,54.36,187599.0,43.2817,43.3295,43.1303,43.3056,187599.0
2018-11-29 11:30:00,54.36,54.38,54.2,54.37,129216.0,43.3056,43.3215,43.1781,43.3136,129216.0
2018-11-29 12:00:00,54.36,54.54,54.36,54.47,174635.0,43.3056,43.449,43.3056,43.3932,174635.0
2018-11-29 12:30:00,54.47,54.51,54.42,54.42,105448.0,43.3932,43.4251,43.3534,43.3534,105448.0
2018-11-29 13:00:00,54.43,54.5,54.37,54.48,94585.0,43.3614,43.4171,43.3136,43.4012,94585.0
2018-11-29 13:30:00,54.48,54.57,54.46,54.52,91158.0,43.4012,43.4729,43.3853,43.4331,91158.0
2018-11-29 14:00:00,54.53,54.61,54.51,54.59,93745.0,43.441,43.5048,43.4251,43.4888,93745.0
2018-11-29 14:30:00,54.58,54.69,54.56,54.69,108412.0,43.4809,43.5685,43.4649,43.5685,108412.0
2018-11-29 15:00:00,54.7,54.7,54.46,54.51,126925.0,43.5765,43.5765,43.3853,43.4251,126925.0
2018-11-29 15:30:00,54.51,54.57,54.4,54.52,454300.0,43.4251,43.4729,43.3375,43.4331,454300.0
2018-11-30 09:30:00,54.71,54.84,54.54,54.67,109110.0,43.5844,43.688,43.449,43.5526,109110.0
2018-11-30 10:00:00,54.67,54.75,54.51,54.71,199639.0,43.5526,43.6163,43.4251,43.5844,199639.0
2018-11-30 10:30:00,54.72,54.93,54.65,54.88,110378.0,43.5924,43.7597,43.5366,43.7198,110378.0
2018-11-30 11:00:00,54.88,55.12,54.86,55.09,137102.0,43.7198,43.911,43.7039,43.8871,137102.0
2018-11-30 11:30:00,55.08,55.13,55.03,55.08,157088.0,43.8792,43.919,43.8393,43.8792,157088.0
2018-11-30 12:00:00,55.09,55.26,55.05,55.26,140924.0,43.8871,44.0226,43.8553,44.0226,140924.0
2018-11-30 12:30:00,55.27,55.39,55.26,55.31,99430.0,44.0305,44.1261,44.0226,44.0624,99430.0
2018-11-30 13:00:00,55.31,55.63,55.3,55.52,173628.0,44.0624,44.3173,44.0544,44.2297,173628.0
2018-11-30 13:30:00,55.53,55.59,55.43,55.55,120943.0,44.2377,44.2855,44.158,44.2536,120943.0
2018-11-30 14:00:00,55.56,55.6,55.52,55.55,136601.0,44.2616,44.2934,44.2297,44.2536,136601.0
2018-11-30 14:30:00,55.55,55.77,55.52,55.77,162197.0,44.2536,44.4289,44.2297,44.4289,162197.0
2018-11-30 15:00:00,55.77,55.77,55.67,55.69,193444.0,44.4289,44.4289,44.3492,44.3651,193444.0
2018-11-30 15:30:00,55.7,55.94,55.65,55.89,866767.0,44.3731,44.5643,44.3333,44.5245,866767.0
2018-12-03 09:30:00,55.59,55.69,55.07,55.23,249004.0,44.2855,44.3651,43.8712,43.9987,249004.0
2018-12-03 10:00:00,55.23,55.41,55.17,55.29,190513.0,43.9987,44.1421,43.9509,44.0465,190513.0
2018-12-03 10:30:00,55.3,55.44,55.23,55.29,180462.0,44.0544,44.166,43.9987,44.0465,180462.0
2018-12-03 11:00:00,55.28,55.43,55.22,55.28,154725.0,44.0385,44.158,43.9907,44.0385,154725.0
2018-12-03 11:30:00,55.27,55.4,55.16,55.38,140921.0,44.0305,44.1341,43.9429,44.1182,140921.0
2018-12-03 12:00:00,55.38,55.44,55.34,55.41,81850.0,44.1182,44.166,44.0863,44.1421,81850.0
2018-12-03 12:30:00,55.41,55.46,55.34,55.34,87107.0,44.1421,44.1819,44.0863,44.0863,87107.0
2018-12-03 13:00:00,55.35,55.46,55.33,55.41,102074.0,44.0943,44.1819,44.0783,44.1421,102074.0
2018-12-03 13:30:00,55.41,55.44,55.33,55.38,134195.0,44.1421,44.166,44.0783,44.1182,134195.0
2018-12-03 14:00:00,55.39,55.39,55.28,55.35,109141.0,44.1261,44.1261,44.0385,44.0943,109141.0
2018-12-03 14:30:00,55.35,55.41,55.28,55.29,126631.0,44.0943,44.1421,44.0385,44.0465,126631.0
2018-12-03 15:00:00,55.29,55.52,55.29,55.51,173336.0,44.0465,44.2297,44.0465,44.2217,173336.0
2018-12-03 15:30:00,55.51,55.75,55.47,55.69,490829.0,44.2217,44.4129,44.1899,44.3651,490829.0
2018-12-04 09:30:00,55.77,56.08,55.77,56.01,133786.0,44.4289,44.6758,44.4289,44.6201,133786.0
2018-12-04 10:00:00,56.01,56.09,55.85,55.88,141644.0,44.6201,44.6838,44.4926,44.5165,141644.0
2018-12-04 10:30:00,55.88,56.06,55.8,56.05,154021.0,44.5165,44.6599,44.4528,44.6519,154021.0
2018-12-04 11:00:00,56.04,56.33,56.03,56.2,252675.0,44.644,44.875,44.636,44.7714,252675.0
2018-12-04 11:30:00,56.21,56.32,56.16,56.16,167270.0,44.7794,44.867,44.7396,44.7396,167270.0
2018-12-04 12:00:00,56.17,56.19,55.92,55.98,139600.0,44.7475,44.7635,44.5484,44.5962,139600.0
2018-12-04 12:30:00,55.98,56.21,55.92,56.18,129181.0,44.5962,44.7794,44.5484,44.7555,129181.0
2018-12-04 13:00:00,56.18,56.25,56.06,56.08,126314.0,44.7555,44.8113,44.6599,44.6758,126314.0
2018-12-04 13:30:00,56.07,56.19,56.01,56.16,126700.0,44.6679,44.7635,44.6201,44.7396,126700.0
2018-12-04 14:00:00,56.16,56.22,56.07,56.17,154045.0,44.7396,44.7874,44.6679,44.7475,154045.0
2018-12-04 14:30:00,56.18,56.21,56.03,56.04,132472.0,44.7555,44.7794,44.636,44.644,132472.0
2018-12-04 15:00:00,56.03,56.06,55.68,55.73,246611.0,44.636,44.6599,44.3572,44.397,246611.0
2018-12-04 15:30:00,55.72,55.83,55.59,55.8,866404.0,44.389,44.4767,44.2855,44.4528,866404.0
2018-12-06 09:30:00,55.56,55.83,54.57,54.58,273248.0,44.6221,44.8389,43.827,43.835,273248.0
2018-12-06 10:00:00,54.58,54.75,54.29,54.5,441246.0,43.835,43.9715,43.6021,43.7707,441246.0
2018-12-06 10:30:00,54.5,54.62,54.37,54.54,264206.0,43.7707,43.8671,43.6663,43.8029,264206.0
2018-12-06 11:00:00,54.54,54.54,54.23,54.29,163279.0,43.8029,43.8029,43.5539,43.6021,163279.0
2018-12-06 11:30:00,54.3,54.39,54.16,54.28,143096.0,43.6101,43.6824,43.4977,43.5941,143096.0
2018-12-06 12:00:00,54.27,54.45,54.27,54.34,134885.0,43.586,43.7306,43.586,43.6422,134885.0
2018-12-06 12:30:00,54.35,54.58,54.32,54.56,107211.0,43.6503,43.835,43.6262,43.8189,107211.0
2018-12-06 13:00:00,54.55,54.58,54.46,54.46,87046.0,43.8109,43.835,43.7386,43.7386,87046.0
2018-12-06 13:30:00,54.46,54.59,54.38,54.59,95076.0,43.7386,43.843,43.6744,43.843,95076.0
2018-12-06 14:00:00,54.59,54.72,54.53,54.64,118950.0,43.843,43.9474,43.7948,43.8832,118950.0
2018-12-06 14:30:00,54.65,54.92,54.62,54.91,137621.0,43.8912,44.1081,43.8671,44.1,137621.0
2018-12-06 15:00:00,54.92,55.06,54.85,55.03,172321.0,44.1081,44.2205,44.0518,44.1964,172321.0
2018-12-06 15:30:00,55.02,55.32,54.98,55.26,532468.0,44.1884,44.4293,44.1563,44.3811,532468.0
2018-12-07 09:30:00,55.31,55.37,54.81,55.13,150693.0,44.4213,44.4695,44.0197,44.2767,150693.0
2018-12-07 10:00:00,55.14,55.3,55.0,55.19,168912.0,44.2848,44.4133,44.1723,44.3249,168912.0
2018-12-07 10:30:00,55.19,55.49,55.14,55.47,140383.0,44.3249,44.5658,44.2848,44.5498,140383.0
2018-12-07 11:00:00,55.46,55.58,55.36,55.41,121616.0,44.5418,44.6381,44.4614,44.5016,121616.0
2018-12-07 11:30:00,55.4,55.56,55.35,55.47,100958.0,44.4936,44.6221,44.4534,44.5498,100958.0
2018-12-07 12:00:00,55.47,55.67,55.45,55.62,94229.0,44.5498,44.7104,44.5337,44.6703,94229.0
2018-12-07 12:30:00,55.61,55.73,55.44,55.7,80430.0,44.6622,44.7586,44.5257,44.7345,80430.0
2018-12-07 13:00:00,55.69,55.77,55.58,55.61,81549.0,44.7265,44.7907,44.6381,44.6622,81549.0
2018-12-07 13:30:00,55.6,55.71,55.47,55.48,89639.0,44.6542,44.7425,44.5498,44.5578,89639.0
2018-12-07 14:00:00,55.48,55.53,55.39,55.45,130755.0,44.5578,44.598,44.4855,44.5337,130755.0
2018-12-07 14:30:00,55.46,55.6,55.4,55.42,113715.0,44.5418,44.6542,44.4936,44.5096,113715.0
2018-12-07 15:00:00,55.44,55.65,55.43,55.59,175946.0,44.5257,44.6944,44.5177,44.6462,175946.0
2018-12-07 15:30:00,55.59,55.72,55.43,55.45,427016.0,44.6462,44.7506,44.5177,44.5337,427016.0
2018-12-10 09:30:00,55.52,55.74,54.96,55.1,220962.0,44.5899,44.7666,44.1402,44.2526,220962.0
2018-12-10 10:00:00,55.09,55.2,54.8,55.17,182741.0,44.2446,44.3329,44.0117,44.3088,182741.0
2018-12-10 10:30:00,55.15,55.21,54.78,54.83,160685.0,44.2928,44.341,43.9956,44.0358,160685.0
2018-12-10 11:00:00,54.85,54.91,54.62,54.84,212950.0,44.0518,44.1,43.8671,44.0438,212950.0
2018-12-10 11:30:00,54.83,54.98,54.74,54.88,144696.0,44.0358,44.1563,43.9635,44.0759,144696.0
2018-12-10 12:00:00,54.89,55.01,54.84,54.92,122596.0,44.084,44.1803,44.0438,44.1081,122596.0
2018-12-10 12:30:00,54.92,55.21,54.91,55.12,132350.0,44.1081,44.341,44.1,44.2687,132350.0
2018-12-10 13:00:00,55.13,55.23,55.07,55.16,117640.0,44.2767,44.357,44.2285,44.3008,117640.0
2018-12-10 13:30:00,55.16,55.35,55.16,55.29,89709.0,44.3008,44.4534,44.3008,44.4052,89709.0
2018-12-10 14:00:00,55.3,55.39,55.24,55.37,103407.0,44.4133,44.4855,44.3651,44.4695,103407.0
2018-12-10 14:30:00,55.38,55.49,55.31,55.33,138982.0,44.4775,44.5658,44.4213,44.4373,138982.0
2018-12-10 15:00:00,55.33,55.42,55.28,55.35,158003.0,44.4373,44.5096,44.3972,44.4534,158003.0
2018-12-10 15:30:00,55.35,55.49,55.27,55.39,794812.0,44.4534,44.5658,44.3892,44.4855,794812.0
2018-12-11 09:30:00,55.54,55.62,55.24,55.59,119395.0,44.606,44.6703,44.3651,44.6462,119395.0
2018-12-11 10:00:00,55.57,55.64,55.24,55.24,132188.0,44.6301,44.6863,44.3651,44.3651,132188.0
2018-12-11 10:30:00,55.24,55.34,55.17,55.34,100867.0,44.3651,44.4454,44.3088,44.4454,100867.0
2018-12-11 11:00:00,55.34,55.39,55.31,55.36,90802.0,44.4454,44.4855,44.4213,44.4614,90802.0
2018-12-11 11:30:00,55.36,55.54,55.36,55.54,69365.0,44.4614,44.606,44.4614,44.606,69365.0
2018-12-11 12:00:00,55.54,55.58,55.46,55.53,65069.0,44.606,44.6381,44.5418,44.598,65069.0
2018-12-11 12:30:00,55.53,55.67,55.5,55.64,74085.0,44.598,44.7104,44.5739,44.6863,74085.0
2018-12-11 13:00:00,55.64,55.75,55.57,55.73,85121.0,44.6863,44.7747,44.6301,44.7586,85121.0
2018-12-11 13:30:00,55.72,55.73,55.6,55.69,100278.0,44.7506,44.7586,44.6542,44.7265,100278.0
2018-12-11 14:00:00,55.69,55.9,55.66,55.9,81591.0,44.7265,44.8951,44.7024,44.8951,81591.0
2018-12-11 14:30:00,55.92,56.03,55.85,55.98,99742.0,44.9112,44.9995,44.855,44.9594,99742.0
2018-12-11 15:00:00,55.99,56.06,55.83,55.84,152600.0,44.9674,45.0236,44.8389,44.8469,152600.0
2018-12-11 15:30:00,55.83,55.88,55.65,55.8,394083.0,44.8389,44.8791,44.6944,44.8148,394083.0
2018-12-12 09:30:00,55.98,56.14,55.82,56.0,167423.0,44.9594,45.0879,44.8309,44.9754,167423.0
2018-12-12 10:00:00,56.0,56.23,55.92,56.06,169302.0,44.9754,45.1602,44.9112,45.0236,169302.0
2018-12-12 10:30:00,56.08,56.29,55.95,56.04,200287.0,45.0397,45.2084,44.9353,45.0076,200287.0
2018-12-12 11:00:00,56.03,56.08,55.92,55.98,122355.0,44.9995,45.0397,44.9112,44.9594,122355.0
2018-12-12 11:30:00,55.98,56.05,55.88,55.95,132188.0,44.9594,45.0156,44.8791,44.9353,132188.0
2018-12-12 12:00:00,55.95,56.01,55.89,55.9,77012.0,44.9353,44.9835,44.8871,44.8951,77012.0
2018-12-12 12:30:00,55.89,55.89,55.72,55.82,135722.0,44.8871,44.8871,44.7506,44.8309,135722.0
2018-12-12 13:00:00,55.81,55.85,55.75,55.76,82893.0,44.8229,44.855,44.7747,44.7827,82893.0
2018-12-12 13:30:00,55.76,55.89,55.74,55.85,80964.0,44.7827,44.8871,44.7666,44.855,80964.0
2018-12-12 14:00:00,55.86,55.91,55.78,55.84,120102.0,44.863,44.9032,44.7988,44.8469,120102.0
2018-12-12 14:30:00,55.85,55.87,55.72,55.8,159215.0,44.855,44.871,44.7506,44.8148,159215.0
2018-12-12 15:00:00,55.79,55.94,55.76,55.88,148732.0,44.8068,44.9273,44.7827,44.8791,148732.0
2018-12-12 15:30:00,55.88,56.05,55.72,55.74,562449.0,44.8791,45.0156,44.7506,44.7666,562449.0
2018-12-13 09:30:00,55.74,56.09,55.63,55.88,208024.0,44.7666,45.0477,44.6783,44.8791,208024.0
2018-12-13 10:00:00,55.89,56.15,55.88,55.95,177956.0,44.8871,45.0959,44.8791,44.9353,177956.0
2018-12-13 10:30:00,55.94,56.0,55.86,55.89,179374.0,44.9273,44.9754,44.863,44.8871,179374.0
2018-12-13 11:00:00,55.9,56.05,55.88,55.99,112183.0,44.8951,45.0156,44.8791,44.9674,112183.0
2018-12-13 11:30:00,55.98,56.17,55.97,56.08,120290.0,44.9594,45.112,44.9514,45.0397,120290.0
2018-12-13 12:00:00,56.04,56.19,55.95,56.12,83531.0,45.0076,45.128,44.9353,45.0718,83531.0
2018-12-13 12:30:00,56.13,56.18,56.07,56.12,44833.0,45.0799,45.12,45.0317,45.0718,44833.0
2018-12-13 13:00:00,56.11,56.12,56.0,56.03,112367.0,45.0638,45.0718,44.9754,44.9995,112367.0
2018-12-13 13:30:00,56.03,56.17,55.99,56.04,108017.0,44.9995,45.112,44.9674,45.0076,108017.0
2018-12-13 14:00:00,56.03,56.03,55.88,55.94,93691.0,44.9995,44.9995,44.8791,44.9273,93691.0
2018-12-13 14:30:00,55.94,56.0,55.87,55.9,94622.0,44.9273,44.9754,44.871,44.8951,94622.0
2018-12-13 15:00:00,55.9,55.99,55.83,55.91,200070.0,44.8951,44.9674,44.8389,44.9032,200070.0
2018-12-13 15:30:00,55.9,56.03,55.78,55.8,538335.0,44.8951,44.9995,44.7988,44.8148,538335.0
2018-12-14 09:30:00,55.84,55.85,55.49,55.6,198742.0,44.8469,44.855,44.5658,44.6542,198742.0
2018-12-14 10:00:00,55.6,55.73,55.52,55.63,211083.0,44.6542,44.7586,44.5899,44.6783,211083.0
2018-12-14 10:30:00,55.64,55.78,55.55,55.71,125531.0,44.6863,44.7988,44.614,44.7425,125531.0
2018-12-14 11:00:00,55.71,55.77,55.56,55.6,116038.0,44.7425,44.7907,44.6221,44.6542,116038.0
2018-12-14 11:30:00,55.6,55.7,55.5,55.53,105791.0,44.6542,44.7345,44.5739,44.598,105791.0
2018-12-14 12:00:00,55.54,55.62,55.5,55.62,101086.0,44.606,44.6703,44.5739,44.6703,101086.0
2018-12-14 12:30:00,55.62,55.7,55.6,55.67,52709.0,44.6703,44.7345,44.6542,44.7104,52709.0
2018-12-14 13:00:00,55.66,55.72,55.54,55.55,131167.0,44.7024,44.7506,44.606,44.614,131167.0
2018-12-14 13:30:00,55.54,55.6,55.43,55.57,125076.0,44.606,44.6542,44.5177,44.6301,125076.0
2018-12-14 14:00:00,55.57,55.66,55.51,55.58,72406.0,44.6301,44.7024,44.5819,44.6381,72406.0
2018-12-14 14:30:00,55.59,55.6,55.47,55.53,126077.0,44.6462,44.6542,44.5498,44.598,126077.0
2018-12-14 15:00:00,55.53,55.65,55.51,55.6,131808.0,44.598,44.6944,44.5819,44.6542,131808.0
2018-12-14 15:30:00,55.59,55.75,55.48,55.69,435081.0,44.6462,44.7747,44.5578,44.7265,435081.0
2018-12-17 09:30:00,55.77,55.78,54.88,54.89,187303.0,44.7907,44.7988,44.0759,44.084,187303.0
2018-12-17 10:00:00,54.9,54.94,54.55,54.56,170707.0,44.092,44.1241,43.8109,43.8189,170707.0
2018-12-17 10:30:00,54.56,54.78,54.55,54.73,122773.0,43.8189,43.9956,43.8109,43.9555,122773.0
2018-12-17 11:00:00,54.73,54.74,54.3,54.3,156414.0,43.9555,43.9635,43.6101,43.6101,156414.0
2018-12-17 11:30:00,54.29,54.52,54.26,54.51,157202.0,43.6021,43.7868,43.578,43.7788,157202.0
2018-12-17 12:00:00,54.51,54.54,53.98,54.0,226178.0,43.7788,43.8029,43.3531,43.3692,226178.0
2018-12-17 12:30:00,54.0,54.01,53.43,53.51,234413.0,43.3692,43.3772,42.9114,42.9756,234413.0
2018-12-17 13:00:00,53.5,53.75,53.48,53.67,187677.0,42.9676,43.1684,42.9516,43.1041,187677.0
2018-12-17 13:30:00,53.66,53.66,53.52,53.53,131517.0,43.0961,43.0961,42.9837,42.9917,131517.0
2018-12-17 14:00:00,53.53,53.54,53.35,53.47,203891.0,42.9917,42.9997,42.8471,42.9435,203891.0
2018-12-17 14:30:00,53.47,53.7,53.43,53.58,155630.0,42.9435,43.1282,42.9114,43.0319,155630.0
2018-12-17 15:00:00,53.58,53.63,53.32,53.36,220095.0,43.0319,43.072,42.8231,42.8552,220095.0
2018-12-17 15:30:00,53.36,53.46,53.16,53.42,642505.0,42.8552,42.9355,42.6945,42.9034,642505.0
2018-12-18 09:30:00,53.52,54.03,53.51,53.67,221239.0,42.9837,43.3933,42.9756,43.1041,221239.0
2018-12-18 10:00:00,53.68,53.83,53.47,53.71,109359.0,43.1122,43.2326,42.9435,43.1363,109359.0
2018-12-18 10:30:00,53.71,53.71,53.43,53.43,108017.0,43.1363,43.1363,42.9114,42.9114,108017.0
2018-12-18 11:00:00,53.44,53.44,53.15,53.2,133235.0,42.9194,42.9194,42.6865,42.7267,133235.0
2018-12-18 11:30:00,53.22,53.27,53.0,53.02,134222.0,42.7427,42.7829,42.566,42.5821,134222.0
2018-12-18 12:00:00,53.02,53.23,53.01,53.21,107371.0,42.5821,42.7508,42.5741,42.7347,107371.0
2018-12-18 12:30:00,53.2,53.23,53.11,53.2,105576.0,42.7267,42.7508,42.6544,42.7267,105576.0
2018-12-18 13:00:00,53.2,53.25,53.11,53.15,77498.0,42.7267,42.7668,42.6544,42.6865,77498.0
2018-12-18 13:30:00,53.14,53.23,53.07,53.07,81381.0,42.6785,42.7508,42.6223,42.6223,81381.0
2018-12-18 14:00:00,53.07,53.18,53.05,53.18,107153.0,42.6223,42.7106,42.6062,42.7106,107153.0
2018-12-18 14:30:00,53.18,53.24,52.96,52.97,209750.0,42.7106,42.7588,42.5339,42.542,209750.0
2018-12-18 15:00:00,52.97,53.13,52.91,53.0,177565.0,42.542,42.6705,42.4938,42.566,177565.0
2018-12-18 15:30:00,53.0,53.27,52.99,53.19,502008.0,42.566,42.7829,42.558,42.7186,502008.0
2018-12-19 09:30:00,53.34,53.41,52.83,53.17,181052.0,42.8391,42.8953,42.4295,42.7026,181052.0
2018-12-19 10:00:00,53.19,53.19,52.84,53.0,127141.0,42.7186,42.7186,42.4375,42.566,127141.0
2018-12-19 10:30:00,52.99,53.1,52.88,52.94,106399.0,42.558,42.6464,42.4697,42.5179,106399.0
2018-12-19 11:00:00,52.94,53.06,52.9,53.06,81257.0,42.5179,42.6142,42.4857,42.6142,81257.0
2018-12-19 11:30:00,53.05,53.24,52.97,53.18,89858.0,42.6062,42.7588,42.542,42.7106,89858.0
2018-12-19 12:00:00,53.19,53.39,53.17,53.37,74857.0,42.7186,42.8793,42.7026,42.8632,74857.0
2018-12-19 12:30:00,53.37,53.43,53.32,53.35,53076.0,42.8632,42.9114,42.8231,42.8471,53076.0
2018-12-19 13:00:00,53.36,53.37,53.24,53.33,93553.0,42.8552,42.8632,42.7588,42.8311,93553.0
2018-12-19 13:30:00,53.33,53.61,53.3,53.61,93757.0,42.8311,43.056,42.807,43.056,93757.0
2018-12-19 14:00:00,53.63,53.63,53.0,53.25,185084.0,43.072,43.072,42.566,42.7668,185084.0
2018-12-19 14:30:00,53.25,53.31,52.73,52.84,281368.0,42.7668,42.815,42.3492,42.4375,281368.0
2018-12-19 15:00:00,52.83,52.83,52.48,52.68,301264.0,42.4295,42.4295,42.1484,42.309,301264.0
2018-12-19 15:30:00,52.69,52.93,52.67,52.77,459757.0,42.3171,42.5098,42.301,42.3813,459757.0
2018-12-20 09:30:00,52.78,52.82,51.97,52.14,234240.0,42.3894,42.4215,41.7388,41.8754,234240.0
2018-12-20 10:00:00,52.13,52.47,52.06,52.44,126994.0,41.8673,42.1404,41.8111,42.1163,126994.0
2018-12-20 10:30:00,52.44,52.83,52.44,52.81,103375.0,42.1163,42.4295,42.1163,42.4135,103375.0
2018-12-20 11:00:00,52.82,53.23,52.78,53.1,106066.0,42.4215,42.7508,42.3894,42.6464,106066.0
2018-12-20 11:30:00,53.09,53.17,52.9,52.93,158769.0,42.6383,42.7026,42.4857,42.5098,158769.0
2018-12-20 12:00:00,52.94,53.22,52.89,53.22,119574.0,42.5179,42.7427,42.4777,42.7427,119574.0
2018-12-20 12:30:00,53.21,53.23,52.98,53.09,132482.0,42.7347,42.7508,42.55,42.6383,132482.0
2018-12-20 13:00:00,53.1,53.17,53.0,53.07,111802.0,42.6464,42.7026,42.566,42.6223,111802.0
2018-12-20 13:30:00,53.07,53.1,52.62,52.64,224715.0,42.6223,42.6464,42.2609,42.2769,224715.0
2018-12-20 14:00:00,52.65,52.67,51.96,52.34,216423.0,42.285,42.301,41.7308,42.036,216423.0
2018-12-20 14:30:00,52.33,52.88,52.33,52.54,222930.0,42.0279,42.4697,42.0279,42.1966,222930.0
2018-12-20 15:00:00,52.53,52.83,52.3,52.74,221034.0,42.1886,42.4295,42.0039,42.3572,221034.0
2018-12-20 15:30:00,52.76,52.85,52.34,52.68,595710.0,42.3733,42.4456,42.036,42.309,595710.0
2018-12-21 09:30:00,52.57,53.76,52.57,53.6,876016.0,42.2207,43.1764,42.2207,43.0479,876016.0
2018-12-21 10:00:00,53.58,53.99,53.5,53.7,266217.0,43.0319,43.3611,42.9676,43.1282,266217.0
2018-12-21 10:30:00,53.69,53.78,53.58,53.69,136584.0,43.1202,43.1925,43.0319,43.1202,136584.0
2018-12-21 11:00:00,53.68,53.68,53.28,53.56,143197.0,43.1122,43.1122,42.7909,43.0158,143197.0
2018-12-21 11:30:00,53.57,53.71,53.5,53.57,105453.0,43.0238,43.1363,42.9676,43.0238,105453.0
2018-12-21 12:00:00,53.58,53.71,53.42,53.44,162445.0,43.0319,43.1363,42.9034,42.9194,162445.0
2018-12-21 12:30:00,53.45,53.53,53.2,53.27,185024.0,42.9275,42.9917,42.7267,42.7829,185024.0
2018-12-21 13:00:00,53.27,53.32,53.1,53.13,108264.0,42.7829,42.8231,42.6464,42.6705,108264.0
2018-12-21 13:30:00,53.13,53.24,53.05,53.11,106168.0,42.6705,42.7588,42.6062,42.6544,106168.0
2018-12-21 14:00:00,53.11,53.14,52.91,53.1,126373.0,42.6544,42.6785,42.4938,42.6464,126373.0
2018-12-21 14:30:00,53.09,53.1,52.71,52.81,120071.0,42.6383,42.6464,42.3331,42.4135,120071.0
2018-12-21 15:00:00,52.81,52.95,52.35,52.41,222275.0,42.4135,42.5259,42.044,42.0922,222275.0
2018-12-21 15:30:00,52.41,52.61,52.23,52.43,791188.0,42.0922,42.2528,41.9476,42.1083,791188.0
2018-12-24 09:30:00,52.49,52.75,51.68,51.68,127167.0,42.1565,42.3653,41.5059,41.5059,127167.0
2018-12-24 10:00:00,51.62,51.62,50.83,51.04,150231.0,41.4577,41.4577,40.8232,40.9919,150231.0
2018-12-24 10:30:00,51.05,51.17,50.49,50.5,124973.0,40.9999,41.0963,40.5502,40.5582,124973.0
2018-12-24 11:00:00,50.48,50.56,49.99,50.04,156733.0,40.5422,40.6064,40.1486,40.1888,156733.0
2018-12-24 11:30:00,50.02,50.14,49.84,49.89,152160.0,40.1727,40.2691,40.0281,40.0683,152160.0
2018-12-24 12:00:00,49.89,49.98,49.73,49.82,202582.0,40.0683,40.1406,39.9398,40.0121,202582.0
2018-12-24 12:30:00,49.85,50.08,49.79,49.95,447818.0,40.0362,40.2209,39.988,40.1165,447818.0
2018-12-26 09:30:00,49.92,50.39,49.73,49.75,161541.0,40.0924,40.4699,39.9398,39.9559,161541.0
2018-12-26 10:00:00,49.68,49.73,49.38,49.56,195276.0,39.8996,39.9398,39.6587,39.8033,195276.0
2018-12-26 10:30:00,49.55,49.81,49.26,49.37,110857.0,39.7952,40.0041,39.5623,39.6507,110857.0
2018-12-26 11:00:00,49.39,49.57,49.26,49.32,125217.0,39.6667,39.8113,39.5623,39.6105,125217.0
2018-12-26 11:30:00,49.33,49.74,49.22,49.71,141150.0,39.6186,39.9478,39.5302,39.9237,141150.0
2018-12-26 12:00:00,49.71,50.07,49.69,49.97,168319.0,39.9237,40.2129,39.9077,40.1326,168319.0
2018-12-26 12:30:00,49.98,50.11,49.89,49.94,92406.0,40.1406,40.245,40.0683,40.1085,92406.0
2018-12-26 13:00:00,49.95,49.99,49.69,49.78,83144.0,40.1165,40.1486,39.9077,39.98,83144.0
2018-12-26 13:30:00,49.81,50.01,49.77,49.98,75446.0,40.0041,40.1647,39.9719,40.1406,75446.0
2018-12-26 14:00:00,49.99,50.01,49.79,49.87,97461.0,40.1486,40.1647,39.988,40.0522,97461.0
2018-12-26 14:30:00,49.87,50.11,49.87,50.11,119656.0,40.0522,40.245,40.0522,40.245,119656.0
2018-12-26 15:00:00,50.1,50.27,50.08,50.26,124961.0,40.237,40.3735,40.2209,40.3655,124961.0
2018-12-26 15:30:00,50.26,50.74,50.22,50.7,372333.0,40.3655,40.751,40.3333,40.7188,372333.0
2018-12-27 09:30:00,50.77,50.98,49.91,50.04,251421.0,40.7751,40.9437,40.0844,40.1888,251421.0
2018-12-27 10:00:00,50.03,50.35,50.01,50.27,131757.0,40.1807,40.4377,40.1647,40.3735,131757.0
2018-12-27 10:30:00,50.26,50.71,50.15,50.49,130222.0,40.3655,40.7269,40.2771,40.5502,130222.0
2018-12-27 11:00:00,50.49,50.53,50.22,50.48,138944.0,40.5502,40.5823,40.3333,40.5422,138944.0
2018-12-27 11:30:00,50.48,50.66,50.35,50.61,102623.0,40.5422,40.6867,40.4377,40.6466,102623.0
2018-12-27 12:00:00,50.6,50.75,50.45,50.48,119227.0,40.6385,40.759,40.5181,40.5422,119227.0
2018-12-27 12:30:00,50.48,50.59,50.44,50.53,84065.0,40.5422,40.6305,40.51,40.5823,84065.0
2018-12-27 13:00:00,50.52,50.64,50.5,50.55,74882.0,40.5743,40.6707,40.5582,40.5984,74882.0
2018-12-27 13:30:00,50.54,50.58,50.24,50.31,78696.0,40.5903,40.6225,40.3494,40.4056,78696.0
2018-12-27 14:00:00,50.29,50.34,50.03,50.11,103857.0,40.3896,40.4297,40.1807,40.245,103857.0
2018-12-27 14:30:00,50.11,50.43,50.06,50.43,97657.0,40.245,40.502,40.2048,40.502,97657.0
2018-12-27 15:00:00,50.45,50.89,50.3,50.86,158656.0,40.5181,40.8714,40.3976,40.8473,158656.0
2018-12-27 15:30:00,50.85,51.43,50.75,51.42,737241.0,40.8393,41.3051,40.759,41.2971,737241.0
2018-12-28 09:30:00,51.6,51.97,51.35,51.63,120258.0,41.4417,41.7388,41.2409,41.4658,120258.0
2018-12-28 10:00:00,51.63,51.86,51.37,51.78,101570.0,41.4658,41.6505,41.2569,41.5862,101570.0
2018-12-28 10:30:00,51.78,51.78,51.42,51.6,158132.0,41.5862,41.5862,41.2971,41.4417,158132.0
2018-12-28 11:00:00,51.6,51.75,51.16,51.28,123710.0,41.4417,41.5621,41.0883,41.1847,123710.0
2018-12-28 11:30:00,51.25,51.35,51.15,51.29,61098.0,41.1606,41.2409,41.0803,41.1927,61098.0
2018-12-28 12:00:00,51.29,51.38,51.07,51.23,74616.0,41.1927,41.265,41.016,41.1445,74616.0
2018-12-28 12:30:00,51.23,51.32,51.09,51.1,68659.0,41.1445,41.2168,41.0321,41.0401,68659.0
2018-12-28 13:00:00,51.1,51.27,51.09,51.18,59905.0,41.0401,41.1766,41.0321,41.1043,59905.0
2018-12-28 13:30:00,51.19,51.3,51.15,51.24,111185.0,41.1124,41.2007,41.0803,41.1525,111185.0
2018-12-28 14:00:00,51.24,51.64,51.23,51.43,93327.0,41.1525,41.4738,41.1445,41.3051,93327.0
2018-12-28 14:30:00,51.43,51.81,51.42,51.75,99262.0,41.3051,41.6103,41.2971,41.5621,99262.0
2018-12-28 15:00:00,51.74,51.78,51.26,51.29,179167.0,41.5541,41.5862,41.1686,41.1927,179167.0
2018-12-28 15:30:00,51.29,51.41,51.12,51.32,386441.0,41.1927,41.2891,41.0562,41.2168,386441.0
2018-12-31 09:30:00,51.3,51.52,50.92,51.14,178237.0,41.2007,41.3774,40.8955,41.0722,178237.0
2018-12-31 10:00:00,51.14,51.61,51.13,51.59,134527.0,41.0722,41.4497,41.0642,41.4336,134527.0
2018-12-31 10:30:00,51.6,51.75,51.55,51.61,199284.0,41.4417,41.5621,41.4015,41.4497,199284.0
2018-12-31 11:00:00,51.62,51.66,51.43,51.53,159617.0,41.4577,41.4899,41.3051,41.3854,159617.0
2018-12-31 11:30:00,51.51,51.58,51.31,51.58,144342.0,41.3694,41.4256,41.2088,41.4256,144342.0
2018-12-31 12:00:00,51.58,51.82,51.52,51.77,156194.0,41.4256,41.6184,41.3774,41.5782,156194.0
2018-12-31 12:30:00,51.79,51.88,51.71,51.86,84807.0,41.5943,41.6665,41.53,41.6505,84807.0
2018-12-31 13:00:00,51.86,52.02,51.86,52.02,80352.0,41.6505,41.779,41.6505,41.779,80352.0
2018-12-31 13:30:00,52.02,52.06,51.87,52.03,91012.0,41.779,41.8111,41.6585,41.787,91012.0
2018-12-31 14:00:00,52.03,52.06,51.79,51.79,150354.0,41.787,41.8111,41.5943,41.5943,150354.0
2018-12-31 14:30:00,51.79,51.93,51.66,51.74,112740.0,41.5943,41.7067,41.4899,41.5541,112740.0
2018-12-31 15:00:00,51.75,51.89,51.72,51.8,199134.0,41.5621,41.6746,41.538,41.6023,199134.0
2018-12-31 15:30:00,51.8,52.1,51.8,52.05,500652.0,41.6023,41.8432,41.6023,41.8031,500652.0
2019-01-02 09:30:00,51.8,51.8,50.95,51.19,195741.0,41.6023,41.6023,40.9196,41.1124,195741.0
2019-01-02 10:00:00,51.22,51.47,50.82,50.82,195806.0,41.1365,41.3373,40.8152,40.8152,195806.0
2019-01-02 10:30:00,50.83,50.94,50.67,50.73,217855.0,40.8232,40.9116,40.6947,40.7429,217855.0
2019-01-02 11:00:00,50.74,50.95,50.65,50.71,156698.0,40.751,40.9196,40.6787,40.7269,156698.0
2019-01-02 11:30:00,50.72,50.97,50.66,50.7,173644.0,40.7349,40.9357,40.6867,40.7188,173644.0
2019-01-02 12:00:00,50.69,50.76,50.56,50.56,120169.0,40.7108,40.767,40.6064,40.6064,120169.0
2019-01-02 12:30:00,50.56,50.98,50.52,50.92,155003.0,40.6064,40.9437,40.5743,40.8955,155003.0
2019-01-02 13:00:00,50.93,51.01,50.8,50.97,86644.0,40.9036,40.9678,40.7992,40.9357,86644.0
2019-01-02 13:30:00,50.97,51.03,50.8,50.93,130673.0,40.9357,40.9839,40.7992,40.9036,130673.0
2019-01-02 14:00:00,50.93,50.93,50.72,50.79,106099.0,40.9036,40.9036,40.7349,40.7911,106099.0
2019-01-02 14:30:00,50.79,50.96,50.79,50.9,124648.0,40.7911,40.9277,40.7911,40.8795,124648.0
2019-01-02 15:00:00,50.89,50.95,50.71,50.86,223515.0,40.8714,40.9196,40.7269,40.8473,223515.0
2019-01-02 15:30:00,50.85,50.9,50.59,50.82,425729.0,40.8393,40.8795,40.6305,40.8152,425729.0
2019-01-03 09:30:00,50.87,51.63,50.87,51.35,181488.0,40.8554,41.4658,40.8554,41.2409,181488.0
2019-01-03 10:00:00,51.3,51.49,51.13,51.24,226174.0,41.2007,41.3533,41.0642,41.1525,226174.0
2019-01-03 10:30:00,51.23,51.34,50.88,51.11,123166.0,41.1445,41.2328,40.8634,41.0481,123166.0
2019-01-03 11:00:00,51.12,51.22,50.92,51.16,98455.0,41.0562,41.1365,40.8955,41.0883,98455.0
2019-01-03 11:30:00,51.18,51.51,51.12,51.34,257844.0,41.1043,41.3694,41.0562,41.2328,257844.0
2019-01-03 12:00:00,51.33,51.44,51.16,51.34,197589.0,41.2248,41.3132,41.0883,41.2328,197589.0
2019-01-03 12:30:00,51.34,51.36,51.13,51.21,134020.0,41.2328,41.2489,41.0642,41.1284,134020.0
2019-01-03 13:00:00,51.21,51.22,50.82,51.14,129031.0,41.1284,41.1365,40.8152,41.0722,129031.0
2019-01-03 13:30:00,51.11,51.18,50.98,51.02,163441.0,41.0481,41.1043,40.9437,40.9758,163441.0
2019-01-03 14:00:00,51.02,51.09,50.96,51.05,256831.0,40.9758,41.0321,40.9277,40.9999,256831.0
2019-01-03 14:30:00,51.05,51.13,50.92,50.95,140068.0,40.9999,41.0642,40.8955,40.9196,140068.0
2019-01-03 15:00:00,50.95,51.06,50.9,50.98,155925.0,40.9196,41.008,40.8795,40.9437,155925.0
2019-01-03 15:30:00,50.98,51.05,50.79,50.82,454458.0,40.9437,40.9999,40.7911,40.8152,454458.0
2019-01-04 09:30:00,50.59,51.08,50.59,51.08,213936.0,40.6305,41.024,40.6305,41.024,213936.0
2019-01-04 10:00:00,51.08,51.36,50.99,51.2,456033.0,41.024,41.2489,40.9518,41.1204,456033.0
2019-01-04 10:30:00,51.2,51.34,51.16,51.19,249745.0,41.1204,41.2328,41.0883,41.1124,249745.0
2019-01-04 11:00:00,51.2,51.36,51.0,51.06,246216.0,41.1204,41.2489,40.9598,41.008,246216.0
2019-01-04 11:30:00,51.05,51.3,51.03,51.16,142512.0,40.9999,41.2007,40.9839,41.0883,142512.0
2019-01-04 12:00:00,51.14,51.38,51.06,51.36,317845.0,41.0722,41.265,41.008,41.2489,317845.0
2019-01-04 12:30:00,51.37,51.53,51.3,51.41,146195.0,41.2569,41.3854,41.2007,41.2891,146195.0
2019-01-04 13:00:00,51.41,51.47,51.27,51.28,85001.0,41.2891,41.3373,41.1766,41.1847,85001.0
2019-01-04 13:30:00,51.28,51.32,51.13,51.16,113081.0,41.1847,41.2168,41.0642,41.0883,113081.0
2019-01-04 14:00:00,51.16,51.18,51.08,51.11,212298.0,41.0883,41.1043,41.024,41.0481,212298.0
2019-01-04 14:30:00,51.11,51.24,51.1,51.16,309121.0,41.0481,41.1525,41.0401,41.0883,309121.0
2019-01-04 15:00:00,51.16,51.36,51.16,51.26,277125.0,41.0883,41.2489,41.0883,41.1686,277125.0
2019-01-04 15:30:00,51.25,51.4,51.24,51.39,719861.0,41.1606,41.281,41.1525,41.273,719861.0
2019-01-07 09:30:00,51.12,51.83,51.04,51.58,298104.0,41.0562,41.6264,40.9919,41.4256,298104.0
2019-01-07 10:00:00,51.59,51.9,51.53,51.74,506218.0,41.4336,41.6826,41.3854,41.5541,506218.0
2019-01-07 10:30:00,51.74,51.91,51.61,51.62,235899.0,41.5541,41.6906,41.4497,41.4577,235899.0
2019-01-07 11:00:00,51.62,51.74,51.54,51.69,143041.0,41.4577,41.5541,41.3935,41.5139,143041.0
2019-01-07 11:30:00,51.7,51.73,51.57,51.59,109907.0,41.522,41.5461,41.4176,41.4336,109907.0
2019-01-07 12:00:00,51.59,51.63,51.5,51.54,152500.0,41.4336,41.4658,41.3613,41.3935,152500.0
2019-01-07 12:30:00,51.55,51.64,51.48,51.59,124860.0,41.4015,41.4738,41.3453,41.4336,124860.0
2019-01-07 13:00:00,51.59,51.68,51.56,51.63,212985.0,41.4336,41.5059,41.4095,41.4658,212985.0
2019-01-07 13:30:00,51.63,51.66,51.53,51.6,136365.0,41.4658,41.4899,41.3854,41.4417,136365.0
2019-01-07 14:00:00,51.61,51.63,51.39,51.43,148698.0,41.4497,41.4658,41.273,41.3051,148698.0
2019-01-07 14:30:00,51.44,51.49,51.37,51.4,91467.0,41.3132,41.3533,41.2569,41.281,91467.0
2019-01-07 15:00:00,51.39,51.57,51.37,51.55,141101.0,41.273,41.4176,41.2569,41.4015,141101.0
2019-01-07 15:30:00,51.55,51.66,51.47,51.51,480931.0,41.4015,41.4899,41.3373,41.3694,480931.0
2019-01-08 09:30:00,51.56,51.72,51.26,51.42,178141.0,41.4095,41.538,41.1686,41.2971,178141.0
2019-01-08 10:00:00,51.42,51.62,51.31,51.59,121991.0,41.2971,41.4577,41.2088,41.4336,121991.0
2019-01-08 10:30:00,51.6,51.64,51.48,51.61,108321.0,41.4417,41.4738,41.3453,41.4497,108321.0
2019-01-08 11:00:00,51.62,51.65,51.43,51.45,225700.0,41.4577,41.4818,41.3051,41.3212,225700.0
2019-01-08 11:30:00,51.45,51.53,51.39,51.45,87022.0,41.3212,41.3854,41.273,41.3212,87022.0
2019-01-08 12:00:00,51.44,51.5,51.37,51.47,67532.0,41.3132,41.3613,41.2569,41.3373,67532.0
2019-01-08 12:30:00,51.48,51.5,51.3,51.35,99608.0,41.3453,41.3613,41.2007,41.2409,99608.0
2019-01-08 13:00:00,51.34,51.44,51.3,51.39,54687.0,41.2328,41.3132,41.2007,41.273,54687.0
2019-01-08 13:30:00,51.39,51.54,51.36,51.52,114868.0,41.273,41.3935,41.2489,41.3774,114868.0
2019-01-08 14:00:00,51.52,51.58,51.48,51.53,98364.0,41.3774,41.4256,41.3453,41.3854,98364.0
2019-01-08 14:30:00,51.53,51.67,51.5,51.59,172857.0,41.3854,41.4979,41.3613,41.4336,172857.0
2019-01-08 15:00:00,51.61,51.69,51.58,51.67,306286.0,41.4497,41.5139,41.4256,41.4979,306286.0
2019-01-08 15:30:00,51.68,51.79,51.6,51.68,542100.0,41.5059,41.5943,41.4417,41.5059,542100.0
2019-01-09 09:30:00,51.49,51.92,51.1,51.46,128702.0,41.3533,41.6987,41.0401,41.3292,128702.0
2019-01-09 10:00:00,51.44,51.62,51.39,51.44,168382.0,41.3132,41.4577,41.273,41.3132,168382.0
2019-01-09 10:30:00,51.44,51.6,51.33,51.48,116463.0,41.3132,41.4417,41.2248,41.3453,116463.0
2019-01-09 11:00:00,51.48,51.58,51.36,51.4,134938.0,41.3453,41.4256,41.2489,41.281,134938.0
2019-01-09 11:30:00,51.4,51.45,51.29,51.33,100999.0,41.281,41.3212,41.1927,41.2248,100999.0
2019-01-09 12:00:00,51.34,51.34,51.24,51.3,72715.0,41.2328,41.2328,41.1525,41.2007,72715.0
2019-01-09 12:30:00,51.31,51.43,51.25,51.36,93023.0,41.2088,41.3051,41.1606,41.2489,93023.0
2019-01-09 13:00:00,51.36,51.39,51.25,51.35,62456.0,41.2489,41.273,41.1606,41.2409,62456.0
2019-01-09 13:30:00,51.36,51.37,51.23,51.27,81162.0,41.2489,41.2569,41.1445,41.1766,81162.0
2019-01-09 14:00:00,51.27,51.37,51.06,51.07,95377.0,41.1766,41.2569,41.008,41.016,95377.0
2019-01-09 14:30:00,51.08,51.2,51.07,51.1,113093.0,41.024,41.1204,41.016,41.0401,113093.0
2019-01-09 15:00:00,51.11,51.3,51.09,51.27,102495.0,41.0481,41.2007,41.0321,41.1766,102495.0
2019-01-09 15:30:00,51.27,51.33,51.12,51.28,290556.0,41.1766,41.2248,41.0562,41.1847,290556.0
2019-01-10 09:30:00,51.39,51.65,51.27,51.39,216903.0,41.273,41.4818,41.1766,41.273,216903.0
2019-01-10 10:00:00,51.39,51.54,51.33,51.52,97276.0,41.273,41.3935,41.2248,41.3774,97276.0
2019-01-10 10:30:00,51.53,51.53,51.4,51.43,93982.0,41.3854,41.3854,41.281,41.3051,93982.0
2019-01-10 11:00:00,51.43,51.62,51.42,51.6,174347.0,41.3051,41.4577,41.2971,41.4417,174347.0
2019-01-10 11:30:00,51.6,51.69,51.58,51.59,151168.0,41.4417,41.5139,41.4256,41.4336,151168.0
2019-01-10 12:00:00,51.58,51.7,51.56,51.65,171018.0,41.4256,41.522,41.4095,41.4818,171018.0
2019-01-10 12:30:00,51.65,51.68,51.45,51.67,119254.0,41.4818,41.5059,41.3212,41.4979,119254.0
2019-01-10 13:00:00,51.67,51.68,51.48,51.64,117043.0,41.4979,41.5059,41.3453,41.4738,117043.0
2019-01-10 13:30:00,51.64,51.79,51.59,51.76,102936.0,41.4738,41.5943,41.4336,41.5702,102936.0
2019-01-10 14:00:00,51.76,52.07,51.75,51.99,133524.0,41.5702,41.8191,41.5621,41.7549,133524.0
2019-01-10 14:30:00,52.0,52.04,51.9,51.99,86224.0,41.7629,41.795,41.6826,41.7549,86224.0
2019-01-10 15:00:00,51.98,52.02,51.93,52.01,153365.0,41.7469,41.779,41.7067,41.7709,153365.0
2019-01-10 15:30:00,52.01,52.09,51.96,51.98,647074.0,41.7709,41.8352,41.7308,41.7469,647074.0
2019-01-11 09:30:00,51.89,52.01,51.56,51.95,159184.0,41.6746,41.7709,41.4095,41.7228,159184.0
2019-01-11 10:00:00,51.93,52.09,51.91,52.09,149562.0,41.7067,41.8352,41.6906,41.8352,149562.0
2019-01-11 10:30:00,52.08,52.19,52.01,52.19,169492.0,41.8272,41.9155,41.7709,41.9155,169492.0
2019-01-11 11:00:00,52.18,52.19,52.08,52.15,160544.0,41.9075,41.9155,41.8272,41.8834,160544.0
2019-01-11 11:30:00,52.15,52.18,51.92,51.98,146207.0,41.8834,41.9075,41.6987,41.7469,146207.0
2019-01-11 12:00:00,51.98,52.02,51.89,51.91,88524.0,41.7469,41.779,41.6746,41.6906,88524.0
2019-01-11 12:30:00,51.91,52.01,51.77,52.0,162986.0,41.6906,41.7709,41.5782,41.7629,162986.0
2019-01-11 13:00:00,52.0,52.11,51.87,51.88,104205.0,41.7629,41.8513,41.6585,41.6665,104205.0
2019-01-11 13:30:00,51.88,51.98,51.82,51.93,204966.0,41.6665,41.7469,41.6184,41.7067,204966.0
2019-01-11 14:00:00,51.93,51.96,51.86,51.94,385312.0,41.7067,41.7308,41.6505,41.7147,385312.0
2019-01-11 14:30:00,51.94,51.98,51.82,51.84,194651.0,41.7147,41.7469,41.6184,41.6344,194651.0
2019-01-11 15:00:00,51.84,51.92,51.82,51.83,254490.0,41.6344,41.6987,41.6184,41.6264,254490.0
2019-01-11 15:30:00,51.84,51.95,51.82,51.88,899484.0,41.6344,41.7228,41.6184,41.6665,899484.0
2019-01-14 09:30:00,51.51,51.53,50.9,51.08,440102.0,41.3694,41.3854,40.8795,41.024,440102.0
2019-01-14 10:00:00,51.08,51.1,50.67,50.68,314084.0,41.024,41.0401,40.6947,40.7028,314084.0
2019-01-14 10:30:00,50.67,50.88,50.63,50.73,253421.0,40.6947,40.8634,40.6626,40.7429,253421.0
2019-01-14 11:00:00,50.74,50.76,50.5,50.51,151698.0,40.751,40.767,40.5582,40.5662,151698.0
2019-01-14 11:30:00,50.51,50.51,50.08,50.21,312556.0,40.5662,40.5662,40.2209,40.3253,312556.0
2019-01-14 12:00:00,50.21,50.29,50.14,50.18,190678.0,40.3253,40.3896,40.2691,40.3012,190678.0
2019-01-14 12:30:00,50.19,50.2,49.97,50.01,208135.0,40.3092,40.3173,40.1326,40.1647,208135.0
2019-01-14 13:00:00,50.02,50.33,49.97,50.31,132770.0,40.1727,40.4217,40.1326,40.4056,132770.0
2019-01-14 13:30:00,50.31,50.4,50.27,50.38,130188.0,40.4056,40.4779,40.3735,40.4618,130188.0
2019-01-14 14:00:00,50.38,50.56,50.38,50.49,132046.0,40.4618,40.6064,40.4618,40.5502,132046.0
2019-01-14 14:30:00,50.49,50.65,50.43,50.63,135776.0,40.5502,40.6787,40.502,40.6626,135776.0
2019-01-14 15:00:00,50.64,50.7,50.59,50.67,145011.0,40.6707,40.7188,40.6305,40.6947,145011.0
2019-01-14 15:30:00,50.66,50.79,50.61,50.75,521634.0,40.6867,40.7911,40.6466,40.759,521634.0
2019-01-15 09:30:00,50.68,51.48,50.59,51.47,371051.0,40.7028,41.3453,40.6305,41.3373,371051.0
2019-01-15 10:00:00,51.47,51.6,51.39,51.41,191949.0,41.3373,41.4417,41.273,41.2891,191949.0
2019-01-15 10:30:00,51.41,51.56,51.4,51.44,150986.0,41.2891,41.4095,41.281,41.3132,150986.0
2019-01-15 11:00:00,51.44,51.63,51.42,51.48,153353.0,41.3132,41.4658,41.2971,41.3453,153353.0
2019-01-15 11:30:00,51.48,51.53,51.41,51.52,132606.0,41.3453,41.3854,41.2891,41.3774,132606.0
2019-01-15 12:00:00,51.52,51.57,51.47,51.5,118728.0,41.3774,41.4176,41.3373,41.3613,118728.0
2019-01-15 12:30:00,51.5,51.55,51.43,51.52,98675.0,41.3613,41.4015,41.3051,41.3774,98675.0
2019-01-15 13:00:00,51.52,51.52,51.39,51.49,76657.0,41.3774,41.3774,41.273,41.3533,76657.0
2019-01-15 13:30:00,51.49,51.54,51.4,51.5,116151.0,41.3533,41.3935,41.281,41.3613,116151.0
2019-01-15 14:00:00,51.51,51.59,51.48,51.53,121541.0,41.3694,41.4336,41.3453,41.3854,121541.0
2019-01-15 14:30:00,51.53,51.59,51.46,51.54,112534.0,41.3854,41.4336,41.3292,41.3935,112534.0
2019-01-15 15:00:00,51.54,51.6,51.35,51.4,158878.0,41.3935,41.4417,41.2409,41.281,158878.0
2019-01-15 15:30:00,51.4,51.57,51.3,51.48,557909.0,41.281,41.4176,41.2007,41.3453,557909.0
2019-01-16 09:30:00,51.32,51.44,51.14,51.29,272512.0,41.2168,41.3132,41.0722,41.1927,272512.0
2019-01-16 10:00:00,51.29,51.53,51.26,51.5,115584.0,41.1927,41.3854,41.1686,41.3613,115584.0
2019-01-16 10:30:00,51.5,51.67,51.36,51.41,193693.0,41.3613,41.4979,41.2489,41.2891,193693.0
2019-01-16 11:00:00,51.4,51.44,51.29,51.38,158366.0,41.281,41.3132,41.1927,41.265,158366.0
2019-01-16 11:30:00,51.37,51.41,51.32,51.37,111574.0,41.2569,41.2891,41.2168,41.2569,111574.0
2019-01-16 12:00:00,51.37,51.45,51.26,51.26,172340.0,41.2569,41.3212,41.1686,41.1686,172340.0
2019-01-16 12:30:00,51.27,51.41,51.25,51.4,119020.0,41.1766,41.2891,41.1606,41.281,119020.0
2019-01-16 13:00:00,51.4,51.42,51.33,51.33,94610.0,41.281,41.2971,41.2248,41.2248,94610.0
2019-01-16 13:30:00,51.33,51.36,51.3,51.35,94730.0,41.2248,41.2489,41.2007,41.2409,94730.0
2019-01-16 14:00:00,51.35,51.45,51.32,51.38,136852.0,41.2409,41.3212,41.2168,41.265,136852.0
2019-01-16 14:30:00,51.38,51.48,51.35,51.45,91985.0,41.265,41.3453,41.2409,41.3212,91985.0
2019-01-16 15:00:00,51.44,51.54,51.44,51.5,98387.0,41.3132,41.3935,41.3132,41.3613,98387.0
2019-01-16 15:30:00,51.5,51.55,51.42,51.44,509321.0,41.3613,41.4015,41.2971,41.3132,509321.0
2019-01-17 09:30:00,51.52,51.84,51.46,51.73,236874.0,41.3774,41.6344,41.3292,41.5461,236874.0
2019-01-17 10:00:00,51.73,51.89,51.67,51.86,241575.0,41.5461,41.6746,41.4979,41.6505,241575.0
2019-01-17 10:30:00,51.86,51.88,51.75,51.82,208728.0,41.6505,41.6665,41.5621,41.6184,208728.0
2019-01-17 11:00:00,51.81,51.89,51.78,51.86,249788.0,41.6103,41.6746,41.5862,41.6505,249788.0
2019-01-17 11:30:00,51.86,51.91,51.8,51.86,81618.0,41.6505,41.6906,41.6023,41.6505,81618.0
2019-01-17 12:00:00,51.86,51.89,51.83,51.86,109193.0,41.6505,41.6746,41.6264,41.6505,109193.0
2019-01-17 12:30:00,51.86,51.91,51.8,51.8,73005.0,41.6505,41.6906,41.6023,41.6023,73005.0
2019-01-17 13:00:00,51.82,52.21,51.76,52.09,1484514.0,41.6184,41.9316,41.5702,41.8352,1484514.0
2019-01-17 13:30:00,52.09,52.28,52.06,52.28,239172.0,41.8352,41.9878,41.8111,41.9878,239172.0
2019-01-17 14:00:00,52.28,52.29,51.96,52.05,160416.0,41.9878,41.9958,41.7308,41.8031,160416.0
2019-01-17 14:30:00,52.04,52.3,52.03,52.06,173405.0,41.795,42.0039,41.787,41.8111,173405.0
2019-01-17 15:00:00,52.07,52.08,51.87,51.97,197056.0,41.8191,41.8272,41.6585,41.7388,197056.0
2019-01-17 15:30:00,51.98,52.23,51.98,52.21,449614.0,41.7469,41.9476,41.7469,41.9316,449614.0
2019-01-18 09:30:00,52.09,52.34,51.87,51.91,693408.0,41.8352,42.036,41.6585,41.6906,693408.0
2019-01-18 10:00:00,51.9,51.99,51.68,51.83,322883.0,41.6826,41.7549,41.5059,41.6264,322883.0
2019-01-18 10:30:00,51.84,52.01,51.8,51.95,177998.0,41.6344,41.7709,41.6023,41.7228,177998.0
2019-01-18 11:00:00,51.95,51.97,51.7,51.75,194835.0,41.7228,41.7388,41.522,41.5621,194835.0
2019-01-18 11:30:00,51.75,51.78,51.7,51.72,120761.0,41.5621,41.5862,41.522,41.538,120761.0
2019-01-18 12:00:00,51.73,51.81,51.69,51.78,131339.0,41.5461,41.6103,41.5139,41.5862,131339.0
2019-01-18 12:30:00,51.79,51.81,51.74,51.8,158927.0,41.5943,41.6103,41.5541,41.6023,158927.0
2019-01-18 13:00:00,51.79,51.96,51.77,51.91,106587.0,41.5943,41.7308,41.5782,41.6906,106587.0
2019-01-18 13:30:00,51.91,51.99,51.84,51.84,126426.0,41.6906,41.7549,41.6344,41.6344,126426.0
2019-01-18 14:00:00,51.85,51.94,51.84,51.91,162471.0,41.6424,41.7147,41.6344,41.6906,162471.0
2019-01-18 14:30:00,51.9,51.92,51.7,51.81,138162.0,41.6826,41.6987,41.522,41.6103,138162.0
2019-01-18 15:00:00,51.8,51.87,51.69,51.87,225564.0,41.6023,41.6585,41.5139,41.6585,225564.0
2019-01-18 15:30:00,51.87,51.96,51.78,51.94,707803.0,41.6585,41.7308,41.5862,41.7147,707803.0
2019-01-22 09:30:00,52.02,52.81,51.98,52.61,326577.0,41.779,42.4135,41.7469,42.2528,326577.0
2019-01-22 10:00:00,52.61,52.61,52.31,52.32,194326.0,42.2528,42.2528,42.0119,42.0199,194326.0
2019-01-22 10:30:00,52.31,52.36,52.07,52.09,120095.0,42.0119,42.052,41.8191,41.8352,120095.0
2019-01-22 11:00:00,52.09,52.26,52.06,52.26,128263.0,41.8352,41.9717,41.8111,41.9717,128263.0
2019-01-22 11:30:00,52.26,52.45,52.26,52.36,253852.0,41.9717,42.1243,41.9717,42.052,253852.0
2019-01-22 12:00:00,52.36,52.55,52.31,52.42,293539.0,42.052,42.2046,42.0119,42.1002,293539.0
2019-01-22 12:30:00,52.42,52.46,52.18,52.21,122018.0,42.1002,42.1324,41.9075,41.9316,122018.0
2019-01-22 13:00:00,52.21,52.3,52.05,52.28,90205.0,41.9316,42.0039,41.8031,41.9878,90205.0
2019-01-22 13:30:00,52.27,52.35,52.2,52.33,97970.0,41.9798,42.044,41.9235,42.0279,97970.0
2019-01-22 14:00:00,52.33,52.33,52.15,52.26,173837.0,42.0279,42.0279,41.8834,41.9717,173837.0
2019-01-22 14:30:00,52.25,52.54,52.23,52.53,350959.0,41.9637,42.1966,41.9476,42.1886,350959.0
2019-01-22 15:00:00,52.52,52.53,52.3,52.48,242021.0,42.1805,42.1886,42.0039,42.1484,242021.0
2019-01-22 15:30:00,52.49,52.74,52.37,52.73,613463.0,42.1565,42.3572,42.0601,42.3492,613463.0
2019-01-23 09:30:00,52.64,53.18,52.64,53.15,223979.0,42.2769,42.7106,42.2769,42.6865,223979.0
2019-01-23 10:00:00,53.14,53.15,52.78,52.78,133874.0,42.6785,42.6865,42.3894,42.3894,133874.0
2019-01-23 10:30:00,52.79,53.04,52.77,53.03,140835.0,42.3974,42.5982,42.3813,42.5901,140835.0
2019-01-23 11:00:00,53.04,53.2,53.01,53.2,107992.0,42.5982,42.7267,42.5741,42.7267,107992.0
2019-01-23 11:30:00,53.2,53.29,53.19,53.22,108100.0,42.7267,42.799,42.7186,42.7427,108100.0
2019-01-23 12:00:00,53.23,53.26,53.14,53.16,151190.0,42.7508,42.7749,42.6785,42.6945,151190.0
2019-01-23 12:30:00,53.16,53.23,53.04,53.09,152920.0,42.6945,42.7508,42.5982,42.6383,152920.0
2019-01-23 13:00:00,53.09,53.13,53.0,53.0,76371.0,42.6383,42.6705,42.566,42.566,76371.0
2019-01-23 13:30:00,53.01,53.05,52.98,53.02,81778.0,42.5741,42.6062,42.55,42.5821,81778.0
2019-01-23 14:00:00,53.02,53.09,52.98,53.02,91537.0,42.5821,42.6383,42.55,42.5821,91537.0
2019-01-23 14:30:00,53.01,53.01,52.83,52.85,116753.0,42.5741,42.5741,42.4295,42.4456,116753.0
2019-01-23 15:00:00,52.86,53.14,52.86,53.14,237504.0,42.4536,42.6785,42.4536,42.6785,237504.0
2019-01-23 15:30:00,53.14,53.38,53.07,53.33,666633.0,42.6785,42.8712,42.6223,42.8311,666633.0
2019-01-24 09:30:00,53.28,53.28,52.73,52.91,215040.0,42.7909,42.7909,42.3492,42.4938,215040.0
2019-01-24 10:00:00,52.91,53.02,52.78,53.02,146636.0,42.4938,42.5821,42.3894,42.5821,146636.0
2019-01-24 10:30:00,53.03,53.21,52.97,53.08,121927.0,42.5901,42.7347,42.542,42.6303,121927.0
2019-01-24 11:00:00,53.09,53.13,52.89,52.91,100496.0,42.6383,42.6705,42.4777,42.4938,100496.0
2019-01-24 11:30:00,52.9,52.95,52.82,52.95,71206.0,42.4857,42.5259,42.4215,42.5259,71206.0
2019-01-24 12:00:00,52.95,52.97,52.85,52.88,63839.0,42.5259,42.542,42.4456,42.4697,63839.0
2019-01-24 12:30:00,52.87,53.05,52.87,53.01,99482.0,42.4616,42.6062,42.4616,42.5741,99482.0
2019-01-24 13:00:00,53.01,53.05,52.9,52.98,88843.0,42.5741,42.6062,42.4857,42.55,88843.0
2019-01-24 13:30:00,52.98,53.06,52.89,52.97,153815.0,42.55,42.6142,42.4777,42.542,153815.0
2019-01-24 14:00:00,52.98,53.09,52.96,53.0,77979.0,42.55,42.6383,42.5339,42.566,77979.0
2019-01-24 14:30:00,53.0,53.07,52.92,52.93,93654.0,42.566,42.6223,42.5018,42.5098,93654.0
2019-01-24 15:00:00,52.92,53.17,52.89,53.11,196673.0,42.5018,42.7026,42.4777,42.6544,196673.0
2019-01-24 15:30:00,53.11,53.27,53.07,53.24,379450.0,42.6544,42.7829,42.6223,42.7588,379450.0
2019-01-25 09:30:00,53.0,53.34,52.92,52.99,149835.0,42.566,42.8391,42.5018,42.558,149835.0
2019-01-25 10:00:00,52.97,52.97,52.78,52.92,99158.0,42.542,42.542,42.3894,42.5018,99158.0
2019-01-25 10:30:00,52.91,52.95,52.84,52.94,87457.0,42.4938,42.5259,42.4375,42.5179,87457.0
2019-01-25 11:00:00,52.94,53.04,52.77,53.01,178160.0,42.5179,42.5982,42.3813,42.5741,178160.0
2019-01-25 11:30:00,53.01,53.02,52.83,52.9,228728.0,42.5741,42.5821,42.4295,42.4857,228728.0
2019-01-25 12:00:00,52.91,53.05,52.87,52.9,235757.0,42.4938,42.6062,42.4616,42.4857,235757.0
2019-01-25 12:30:00,52.91,52.94,52.69,52.72,170296.0,42.4938,42.5179,42.3171,42.3412,170296.0
2019-01-25 13:00:00,52.72,52.81,52.59,52.76,168268.0,42.3412,42.4135,42.2368,42.3733,168268.0
2019-01-25 13:30:00,52.75,52.81,52.69,52.75,109381.0,42.3653,42.4135,42.3171,42.3653,109381.0
2019-01-25 14:00:00,52.75,52.9,52.72,52.85,118545.0,42.3653,42.4857,42.3412,42.4456,118545.0
2019-01-25 14:30:00,52.84,52.84,52.7,52.74,134887.0,42.4375,42.4375,42.3251,42.3572,134887.0
2019-01-25 15:00:00,52.74,52.83,52.61,52.65,147245.0,42.3572,42.4295,42.2528,42.285,147245.0
2019-01-25 15:30:00,52.66,52.74,52.59,52.64,315501.0,42.293,42.3572,42.2368,42.2769,315501.0
2019-01-28 09:30:00,52.64,52.93,52.56,52.58,152234.0,42.2769,42.5098,42.2127,42.2287,152234.0
2019-01-28 10:00:00,52.58,52.71,52.46,52.56,143016.0,42.2287,42.3331,42.1324,42.2127,143016.0
2019-01-28 10:30:00,52.57,52.57,52.17,52.21,118617.0,42.2207,42.2207,41.8994,41.9316,118617.0
2019-01-28 11:00:00,52.19,52.32,52.08,52.32,152488.0,41.9155,42.0199,41.8272,42.0199,152488.0
2019-01-28 11:30:00,52.31,52.34,52.17,52.24,143925.0,42.0119,42.036,41.8994,41.9557,143925.0
2019-01-28 12:00:00,52.25,52.36,52.22,52.31,120019.0,41.9637,42.052,41.9396,42.0119,120019.0
2019-01-28 12:30:00,52.31,52.37,52.26,52.34,66831.0,42.0119,42.0601,41.9717,42.036,66831.0
2019-01-28 13:00:00,52.35,52.42,52.29,52.32,88889.0,42.044,42.1002,41.9958,42.0199,88889.0
2019-01-28 13:30:00,52.32,52.39,52.29,52.34,98201.0,42.0199,42.0761,41.9958,42.036,98201.0
2019-01-28 14:00:00,52.35,52.37,52.25,52.26,90845.0,42.044,42.0601,41.9637,41.9717,90845.0
2019-01-28 14:30:00,52.27,52.39,52.25,52.38,91382.0,41.9798,42.0761,41.9637,42.0681,91382.0
2019-01-28 15:00:00,52.38,52.38,52.24,52.31,104475.0,42.0681,42.0681,41.9557,42.0119,104475.0
2019-01-28 15:30:00,52.3,52.42,52.22,52.4,400576.0,42.0039,42.1002,41.9396,42.0842,400576.0
2019-01-29 09:30:00,52.58,52.91,52.52,52.81,167253.0,42.2287,42.4938,42.1805,42.4135,167253.0
2019-01-29 10:00:00,52.8,52.8,52.47,52.48,182658.0,42.4054,42.4054,42.1404,42.1484,182658.0
2019-01-29 10:30:00,52.49,52.7,52.45,52.65,109153.0,42.1565,42.3251,42.1243,42.285,109153.0
2019-01-29 11:00:00,52.65,52.75,52.59,52.69,72674.0,42.285,42.3653,42.2368,42.3171,72674.0
2019-01-29 11:30:00,52.69,52.73,52.63,52.69,79052.0,42.3171,42.3492,42.2689,42.3171,79052.0
2019-01-29 12:00:00,52.7,52.83,52.69,52.8,113844.0,42.3251,42.4295,42.3171,42.4054,113844.0
2019-01-29 12:30:00,52.8,52.85,52.7,52.72,91275.0,42.4054,42.4456,42.3251,42.3412,91275.0
2019-01-29 13:00:00,52.73,52.76,52.68,52.73,105818.0,42.3492,42.3733,42.309,42.3492,105818.0
2019-01-29 13:30:00,52.73,52.76,52.66,52.73,95318.0,42.3492,42.3733,42.293,42.3492,95318.0
2019-01-29 14:00:00,52.72,52.81,52.63,52.67,124961.0,42.3412,42.4135,42.2689,42.301,124961.0
2019-01-29 14:30:00,52.66,52.75,52.64,52.74,115466.0,42.293,42.3653,42.2769,42.3572,115466.0
2019-01-29 15:00:00,52.73,52.75,52.69,52.73,144342.0,42.3492,42.3653,42.3171,42.3492,144342.0
2019-01-29 15:30:00,52.73,52.79,52.65,52.76,392481.0,42.3492,42.3974,42.285,42.3733,392481.0
2019-01-30 09:30:00,52.5,53.14,52.5,53.12,202619.0,42.1645,42.6785,42.1645,42.6624,202619.0
2019-01-30 10:00:00,53.1,53.21,53.02,53.16,152468.0,42.6464,42.7347,42.5821,42.6945,152468.0
2019-01-30 10:30:00,53.15,53.15,53.01,53.03,95983.0,42.6865,42.6865,42.5741,42.5901,95983.0
2019-01-30 11:00:00,53.03,53.08,52.99,53.03,89546.0,42.5901,42.6303,42.558,42.5901,89546.0
2019-01-30 11:30:00,53.03,53.13,52.99,53.05,87532.0,42.5901,42.6705,42.558,42.6062,87532.0
2019-01-30 12:00:00,53.04,53.11,53.01,53.01,72572.0,42.5982,42.6544,42.5741,42.5741,72572.0
2019-01-30 12:30:00,53.01,53.08,53.0,53.0,104783.0,42.5741,42.6303,42.566,42.566,104783.0
2019-01-30 13:00:00,53.0,53.03,52.91,52.95,112642.0,42.566,42.5901,42.4938,42.5259,112642.0
2019-01-30 13:30:00,52.96,52.98,52.82,52.82,57675.0,42.5339,42.55,42.4215,42.4215,57675.0
2019-01-30 14:00:00,52.83,53.42,52.82,53.3,194587.0,42.4295,42.9034,42.4215,42.807,194587.0
2019-01-30 14:30:00,53.31,53.46,53.26,53.46,125087.0,42.815,42.9355,42.7749,42.9355,125087.0
2019-01-30 15:00:00,53.46,53.48,53.29,53.32,137361.0,42.9355,42.9516,42.799,42.8231,137361.0
2019-01-30 15:30:00,53.31,53.38,53.2,53.26,471525.0,42.815,42.8712,42.7267,42.7749,471525.0
2019-01-31 09:30:00,53.18,53.42,52.93,53.36,143619.0,42.7106,42.9034,42.5098,42.8552,143619.0
2019-01-31 10:00:00,53.36,53.71,53.34,53.7,200578.0,42.8552,43.1363,42.8391,43.1282,200578.0
2019-01-31 10:30:00,53.71,53.83,53.68,53.75,106583.0,43.1363,43.2326,43.1122,43.1684,106583.0
2019-01-31 11:00:00,53.75,54.13,53.75,54.07,162737.0,43.1684,43.4736,43.1684,43.4254,162737.0
2019-01-31 11:30:00,54.07,54.21,53.96,54.21,87895.0,43.4254,43.5378,43.3371,43.5378,87895.0
2019-01-31 12:00:00,54.22,54.23,54.11,54.11,112403.0,43.5459,43.5539,43.4575,43.4575,112403.0
2019-01-31 12:30:00,54.12,54.13,53.96,54.0,122202.0,43.4656,43.4736,43.3371,43.3692,122202.0
2019-01-31 13:00:00,54.0,54.09,53.96,53.98,99623.0,43.3692,43.4415,43.3371,43.3531,99623.0
2019-01-31 13:30:00,53.98,54.17,53.97,54.15,96956.0,43.3531,43.5057,43.3451,43.4897,96956.0
2019-01-31 14:00:00,54.16,54.2,54.09,54.2,91950.0,43.4977,43.5298,43.4415,43.5298,91950.0
2019-01-31 14:30:00,54.2,54.24,54.1,54.2,75197.0,43.5298,43.5619,43.4495,43.5298,75197.0
2019-01-31 15:00:00,54.21,54.31,54.11,54.3,210812.0,43.5378,43.6182,43.4575,43.6101,210812.0
2019-01-31 15:30:00,54.3,54.68,54.25,54.53,732953.0,43.6101,43.9153,43.57,43.7948,732953.0
2019-02-01 09:30:00,54.49,54.55,54.12,54.32,184957.0,43.7627,43.8109,43.4656,43.6262,184957.0
2019-02-01 10:00:00,54.32,54.63,54.13,54.59,196745.0,43.6262,43.8752,43.4736,43.843,196745.0
2019-02-01 10:30:00,54.59,54.59,54.27,54.28,125610.0,43.843,43.843,43.586,43.5941,125610.0
2019-02-01 11:00:00,54.27,54.29,54.05,54.06,221609.0,43.586,43.6021,43.4093,43.4174,221609.0
2019-02-01 11:30:00,54.07,54.44,54.05,54.34,110302.0,43.4254,43.7226,43.4093,43.6422,110302.0
2019-02-01 12:00:00,54.33,54.34,54.17,54.19,83244.0,43.6342,43.6422,43.5057,43.5218,83244.0
2019-02-01 12:30:00,54.17,54.38,54.15,54.25,94163.0,43.5057,43.6744,43.4897,43.57,94163.0
2019-02-01 13:00:00,54.24,54.32,54.1,54.31,103770.0,43.5619,43.6262,43.4495,43.6182,103770.0
2019-02-01 13:30:00,54.32,54.34,54.2,54.28,116908.0,43.6262,43.6422,43.5298,43.5941,116908.0
2019-02-01 14:00:00,54.28,54.28,54.14,54.21,135707.0,43.5941,43.5941,43.4816,43.5378,135707.0
2019-02-01 14:30:00,54.21,54.31,54.19,54.27,105652.0,43.5378,43.6182,43.5218,43.586,105652.0
2019-02-01 15:00:00,54.26,54.31,54.18,54.27,147967.0,43.578,43.6182,43.5137,43.586,147967.0
2019-02-01 15:30:00,54.27,54.53,54.26,54.5,379012.0,43.586,43.7948,43.578,43.7707,379012.0
2019-02-04 09:30:00,54.31,54.48,53.91,54.42,196937.0,43.6182,43.7547,43.2969,43.7065,196937.0
2019-02-04 10:00:00,54.42,54.42,54.02,54.13,126803.0,43.7065,43.7065,43.3852,43.4736,126803.0
2019-02-04 10:30:00,54.13,54.43,54.12,54.4,97810.0,43.4736,43.7145,43.4656,43.6904,97810.0
2019-02-04 11:00:00,54.38,54.55,54.37,54.55,142982.0,43.6744,43.8109,43.6663,43.8109,142982.0
2019-02-04 11:30:00,54.55,54.65,54.45,54.62,117732.0,43.8109,43.8912,43.7306,43.8671,117732.0
2019-02-04 12:00:00,54.62,54.72,54.57,54.65,67548.0,43.8671,43.9474,43.827,43.8912,67548.0
2019-02-04 12:30:00,54.64,54.69,54.53,54.66,76093.0,43.8832,43.9233,43.7948,43.8992,76093.0
2019-02-04 13:00:00,54.65,54.79,54.61,54.78,165610.0,43.8912,44.0037,43.8591,43.9956,165610.0
2019-02-04 13:30:00,54.78,54.8,54.74,54.8,66669.0,43.9956,44.0117,43.9635,44.0117,66669.0
2019-02-04 14:00:00,54.79,54.83,54.61,54.63,81446.0,44.0037,44.0358,43.8591,43.8752,81446.0
2019-02-04 14:30:00,54.64,54.69,54.6,54.63,60823.0,43.8832,43.9233,43.8511,43.8752,60823.0
2019-02-04 15:00:00,54.63,54.73,54.62,54.71,104237.0,43.8752,43.9555,43.8671,43.9394,104237.0
2019-02-04 15:30:00,54.7,55.0,54.69,54.97,474758.0,43.9314,44.1723,43.9233,44.1482,474758.0
2019-02-05 09:30:00,54.87,54.87,54.49,54.67,234794.0,44.0679,44.0679,43.7627,43.9073,234794.0
2019-02-05 10:00:00,54.66,54.88,54.64,54.88,434404.0,43.8992,44.0759,43.8832,44.0759,434404.0
2019-02-05 10:30:00,54.88,54.93,54.79,54.87,102387.0,44.0759,44.1161,44.0037,44.0679,102387.0
2019-02-05 11:00:00,54.87,54.88,54.73,54.86,192150.0,44.0679,44.0759,43.9555,44.0599,192150.0
2019-02-05 11:30:00,54.86,54.89,54.77,54.86,88337.0,44.0599,44.084,43.9876,44.0599,88337.0
2019-02-05 12:00:00,54.86,54.95,54.83,54.87,97014.0,44.0599,44.1322,44.0358,44.0679,97014.0
2019-02-05 12:30:00,54.87,54.88,54.79,54.8,74601.0,44.0679,44.0759,44.0037,44.0117,74601.0
2019-02-05 13:00:00,54.81,54.83,54.75,54.78,103269.0,44.0197,44.0358,43.9715,43.9956,103269.0
2019-02-05 13:30:00,54.77,54.83,54.73,54.82,96149.0,43.9876,44.0358,43.9555,44.0278,96149.0
2019-02-05 14:00:00,54.82,54.87,54.77,54.78,125231.0,44.0278,44.0679,43.9876,43.9956,125231.0
2019-02-05 14:30:00,54.77,54.87,54.75,54.87,153176.0,43.9876,44.0679,43.9715,44.0679,153176.0
2019-02-05 15:00:00,54.87,54.98,54.87,54.92,164848.0,44.0679,44.1563,44.0679,44.1081,164848.0
2019-02-05 15:30:00,54.92,55.05,54.73,54.9,505944.0,44.1081,44.2125,43.9555,44.092,505944.0
2019-02-06 09:30:00,54.75,55.0,54.68,54.77,120132.0,43.9715,44.1723,43.9153,43.9876,120132.0
2019-02-06 10:00:00,54.77,55.02,54.73,54.94,85459.0,43.9876,44.1884,43.9555,44.1241,85459.0
2019-02-06 10:30:00,54.94,55.03,54.89,54.99,127606.0,44.1241,44.1964,44.084,44.1643,127606.0
2019-02-06 11:00:00,55.01,55.05,54.89,55.03,94525.0,44.1803,44.2125,44.084,44.1964,94525.0
2019-02-06 11:30:00,55.03,55.05,54.91,55.02,104133.0,44.1964,44.2125,44.1,44.1884,104133.0
2019-02-06 12:00:00,55.03,55.1,55.03,55.07,67854.0,44.1964,44.2526,44.1964,44.2285,67854.0
2019-02-06 12:30:00,55.07,55.09,55.05,55.08,76392.0,44.2285,44.2446,44.2125,44.2366,76392.0
2019-02-06 13:00:00,55.08,55.1,55.01,55.05,78271.0,44.2366,44.2526,44.1803,44.2125,78271.0
2019-02-06 13:30:00,55.05,55.08,55.01,55.01,48801.0,44.2125,44.2366,44.1803,44.1803,48801.0
2019-02-06 14:00:00,55.02,55.08,54.93,55.02,224857.0,44.1884,44.2366,44.1161,44.1884,224857.0
2019-02-06 14:30:00,55.01,55.02,54.84,54.91,323989.0,44.1803,44.1884,44.0438,44.1,323989.0
2019-02-06 15:00:00,54.91,54.99,54.88,54.93,94414.0,44.1,44.1643,44.0759,44.1161,94414.0
2019-02-06 15:30:00,54.93,55.03,54.88,54.99,404620.0,44.1161,44.1964,44.0759,44.1643,404620.0
2019-02-07 09:30:00,55.0,55.03,54.76,54.89,245424.0,44.1723,44.1964,43.9796,44.084,245424.0
2019-02-07 10:00:00,54.92,55.25,54.92,55.11,84032.0,44.1081,44.3731,44.1081,44.2607,84032.0
2019-02-07 10:30:00,55.09,55.13,54.93,55.08,131283.0,44.2446,44.2767,44.1161,44.2366,131283.0
2019-02-07 11:00:00,55.09,55.24,55.02,55.16,174388.0,44.2446,44.3651,44.1884,44.3008,174388.0
2019-02-07 11:30:00,55.17,55.26,55.05,55.06,126027.0,44.3088,44.3811,44.2125,44.2205,126027.0
2019-02-07 12:00:00,55.05,55.18,54.98,55.0,94407.0,44.2125,44.3169,44.1563,44.1723,94407.0
2019-02-07 12:30:00,54.98,55.03,54.89,54.97,68336.0,44.1563,44.1964,44.084,44.1482,68336.0
2019-02-07 13:00:00,54.99,55.21,54.99,55.18,74453.0,44.1643,44.341,44.1643,44.3169,74453.0
2019-02-07 13:30:00,55.18,55.27,55.16,55.22,63361.0,44.3169,44.3892,44.3008,44.349,63361.0
2019-02-07 14:00:00,55.21,55.31,55.15,55.29,94115.0,44.341,44.4213,44.2928,44.4052,94115.0
2019-02-07 14:30:00,55.3,55.37,55.25,55.36,69011.0,44.4133,44.4695,44.3731,44.4614,69011.0
2019-02-07 15:00:00,55.38,55.5,55.36,55.5,79139.0,44.4775,44.5739,44.4614,44.5739,79139.0
2019-02-07 15:30:00,55.5,55.68,55.37,55.67,515937.0,44.5739,44.7184,44.4695,44.7104,515937.0
2019-02-08 09:30:00,55.64,55.75,55.34,55.49,272725.0,44.6863,44.7747,44.4454,44.5658,272725.0
2019-02-08 10:00:00,55.49,55.72,55.4,55.5,149250.0,44.5658,44.7506,44.4936,44.5739,149250.0
2019-02-08 10:30:00,55.51,55.56,55.26,55.49,270916.0,44.5819,44.6221,44.3811,44.5658,270916.0
2019-02-08 11:00:00,55.5,55.6,55.48,55.59,106570.0,44.5739,44.6542,44.5578,44.6462,106570.0
2019-02-08 11:30:00,55.59,55.86,55.58,55.61,136361.0,44.6462,44.863,44.6381,44.6622,136361.0
2019-02-08 12:00:00,55.62,55.64,55.5,55.62,129275.0,44.6703,44.6863,44.5739,44.6703,129275.0
2019-02-08 12:30:00,55.61,55.63,55.55,55.62,69794.0,44.6622,44.6783,44.614,44.6703,69794.0
2019-02-08 13:00:00,55.62,55.62,55.47,55.56,112275.0,44.6703,44.6703,44.5498,44.6221,112275.0
2019-02-08 13:30:00,55.56,55.65,55.56,55.58,65479.0,44.6221,44.6944,44.6221,44.6381,65479.0
2019-02-08 14:00:00,55.58,55.62,55.53,55.57,89417.0,44.6381,44.6703,44.598,44.6301,89417.0
2019-02-08 14:30:00,55.56,55.68,55.54,55.61,83540.0,44.6221,44.7184,44.606,44.6622,83540.0
2019-02-08 15:00:00,55.62,55.76,55.62,55.71,176259.0,44.6703,44.7827,44.6703,44.7425,176259.0
2019-02-08 15:30:00,55.71,55.89,55.64,55.89,669403.0,44.7425,44.8871,44.6863,44.8871,669403.0
2019-02-11 09:30:00,55.9,56.12,55.77,56.0,146611.0,44.8951,45.0718,44.7907,44.9754,146611.0
2019-02-11 10:00:00,56.01,56.01,55.77,55.95,286029.0,44.9835,44.9835,44.7907,44.9353,286029.0
2019-02-11 10:30:00,55.95,55.98,55.72,55.79,190120.0,44.9353,44.9594,44.7506,44.8068,190120.0
2019-02-11 11:00:00,55.79,55.82,55.73,55.81,88005.0,44.8068,44.8309,44.7586,44.8229,88005.0
2019-02-11 11:30:00,55.8,55.95,55.79,55.87,52013.0,44.8148,44.9353,44.8068,44.871,52013.0
2019-02-11 12:00:00,55.87,55.9,55.84,55.86,63082.0,44.871,44.8951,44.8469,44.863,63082.0
2019-02-11 12:30:00,55.87,55.93,55.81,55.9,51340.0,44.871,44.9192,44.8229,44.8951,51340.0
2019-02-11 13:00:00,55.9,55.91,55.81,55.82,47221.0,44.8951,44.9032,44.8229,44.8309,47221.0
2019-02-11 13:30:00,55.82,55.89,55.81,55.86,57843.0,44.8309,44.8871,44.8229,44.863,57843.0
2019-02-11 14:00:00,55.86,55.91,55.83,55.88,134320.0,44.863,44.9032,44.8389,44.8791,134320.0
2019-02-11 14:30:00,55.88,55.96,55.86,55.94,72936.0,44.8791,44.9433,44.863,44.9273,72936.0
2019-02-11 15:00:00,55.95,56.06,55.94,56.05,78426.0,44.9353,45.0236,44.9273,45.0156,78426.0
2019-02-11 15:30:00,56.05,56.07,55.88,55.96,396353.0,45.0156,45.0317,44.8791,44.9433,396353.0
2019-02-12 09:30:00,56.03,56.07,55.61,55.69,136589.0,44.9995,45.0317,44.6622,44.7265,136589.0
2019-02-12 10:00:00,55.7,55.86,55.65,55.67,115134.0,44.7345,44.863,44.6944,44.7104,115134.0
2019-02-12 10:30:00,55.67,55.86,55.56,55.85,96877.0,44.7104,44.863,44.6221,44.855,96877.0
2019-02-12 11:00:00,55.87,56.08,55.87,56.06,102849.0,44.871,45.0397,44.871,45.0236,102849.0
2019-02-12 11:30:00,56.06,56.19,56.06,56.17,113708.0,45.0236,45.128,45.0236,45.112,113708.0
2019-02-12 12:00:00,56.16,56.24,56.02,56.04,92049.0,45.1039,45.1682,44.9915,45.0076,92049.0
2019-02-12 12:30:00,56.03,56.11,56.01,56.05,74535.0,44.9995,45.0638,44.9835,45.0156,74535.0
2019-02-12 13:00:00,56.05,56.06,55.87,55.9,70817.0,45.0156,45.0236,44.871,44.8951,70817.0
2019-02-12 13:30:00,55.9,55.97,55.88,55.93,82831.0,44.8951,44.9514,44.8791,44.9192,82831.0
2019-02-12 14:00:00,55.93,55.98,55.88,55.89,58448.0,44.9192,44.9594,44.8791,44.8871,58448.0
2019-02-12 14:30:00,55.88,55.94,55.88,55.93,54030.0,44.8791,44.9273,44.8791,44.9192,54030.0
2019-02-12 15:00:00,55.93,56.04,55.92,56.0,146040.0,44.9192,45.0076,44.9112,44.9754,146040.0
2019-02-12 15:30:00,56.0,56.07,55.77,56.06,618476.0,44.9754,45.0317,44.7907,45.0236,618476.0
2019-02-13 09:30:00,55.83,55.91,55.65,55.76,189436.0,44.8389,44.9032,44.6944,44.7827,189436.0
2019-02-13 10:00:00,55.74,55.84,55.71,55.74,162898.0,44.7666,44.8469,44.7425,44.7666,162898.0
2019-02-13 10:30:00,55.75,55.83,55.7,55.74,147965.0,44.7747,44.8389,44.7345,44.7666,147965.0
2019-02-13 11:00:00,55.73,55.85,55.71,55.77,73079.0,44.7586,44.855,44.7425,44.7907,73079.0
2019-02-13 11:30:00,55.76,55.76,55.66,55.73,73326.0,44.7827,44.7827,44.7024,44.7586,73326.0
2019-02-13 12:00:00,55.73,55.85,55.69,55.69,223579.0,44.7586,44.855,44.7265,44.7265,223579.0
2019-02-13 12:30:00,55.69,55.88,55.66,55.75,368114.0,44.7265,44.8791,44.7024,44.7747,368114.0
2019-02-13 13:00:00,55.76,55.8,55.71,55.75,99345.0,44.7827,44.8148,44.7425,44.7747,99345.0
2019-02-13 13:30:00,55.75,55.77,55.71,55.71,94960.0,44.7747,44.7907,44.7425,44.7425,94960.0
2019-02-13 14:00:00,55.72,55.87,55.71,55.84,125557.0,44.7506,44.871,44.7425,44.8469,125557.0
2019-02-13 14:30:00,55.84,56.0,55.82,55.9,151830.0,44.8469,44.9754,44.8309,44.8951,151830.0
2019-02-13 15:00:00,55.9,55.91,55.82,55.84,97836.0,44.8951,44.9032,44.8309,44.8469,97836.0
2019-02-13 15:30:00,55.85,56.01,55.85,55.99,449021.0,44.855,44.9835,44.855,44.9674,449021.0
2019-02-14 09:30:00,55.98,56.28,55.84,56.0,196750.0,44.9594,45.2003,44.8469,44.9754,196750.0
2019-02-14 10:00:00,56.0,56.14,55.98,56.02,194041.0,44.9754,45.0879,44.9594,44.9915,194041.0
2019-02-14 10:30:00,56.02,56.02,55.69,55.84,192542.0,44.9915,44.9915,44.7265,44.8469,192542.0
2019-02-14 11:00:00,55.83,55.87,55.72,55.87,117471.0,44.8389,44.871,44.7506,44.871,117471.0
2019-02-14 11:30:00,55.87,55.9,55.81,55.82,105088.0,44.871,44.8951,44.8229,44.8309,105088.0
2019-02-14 12:00:00,55.82,55.99,55.78,55.96,65011.0,44.8309,44.9674,44.7988,44.9433,65011.0
2019-02-14 12:30:00,55.96,56.02,55.95,56.02,70694.0,44.9433,44.9915,44.9353,44.9915,70694.0
2019-02-14 13:00:00,56.02,56.03,55.95,56.02,103602.0,44.9915,44.9995,44.9353,44.9915,103602.0
2019-02-14 13:30:00,56.02,56.03,55.97,56.0,59761.0,44.9915,44.9995,44.9514,44.9754,59761.0
2019-02-14 14:00:00,56.0,56.05,55.97,56.0,75663.0,44.9754,45.0156,44.9514,44.9754,75663.0
2019-02-14 14:30:00,56.0,56.0,55.89,55.91,77282.0,44.9754,44.9754,44.8871,44.9032,77282.0
2019-02-14 15:00:00,55.92,56.04,55.91,56.02,126453.0,44.9112,45.0076,44.9032,44.9915,126453.0
2019-02-14 15:30:00,56.01,56.04,55.87,55.92,722684.0,44.9835,45.0076,44.871,44.9112,722684.0
2019-02-15 09:30:00,56.2,56.45,56.11,56.27,290249.0,45.1361,45.3369,45.0638,45.1923,290249.0
2019-02-15 10:00:00,56.27,56.38,56.24,56.3,88844.0,45.1923,45.2806,45.1682,45.2164,88844.0
2019-02-15 10:30:00,56.31,56.31,56.05,56.16,299735.0,45.2244,45.2244,45.0156,45.1039,299735.0
2019-02-15 11:00:00,56.17,56.28,56.11,56.26,59427.0,45.112,45.2003,45.0638,45.1843,59427.0
2019-02-15 11:30:00,56.27,56.34,56.24,56.27,52539.0,45.1923,45.2485,45.1682,45.1923,52539.0
2019-02-15 12:00:00,56.27,56.28,56.23,56.26,66591.0,45.1923,45.2003,45.1602,45.1843,66591.0
2019-02-15 12:30:00,56.26,56.32,56.26,56.28,65457.0,45.1843,45.2324,45.1843,45.2003,65457.0
2019-02-15 13:00:00,56.29,56.35,56.28,56.31,83947.0,45.2084,45.2565,45.2003,45.2244,83947.0
2019-02-15 13:30:00,56.32,56.33,56.25,56.26,114362.0,45.2324,45.2405,45.1762,45.1843,114362.0
2019-02-15 14:00:00,56.26,56.33,56.26,56.3,98800.0,45.1843,45.2405,45.1843,45.2164,98800.0
2019-02-15 14:30:00,56.29,56.36,56.24,56.28,106597.0,45.2084,45.2646,45.1682,45.2003,106597.0
2019-02-15 15:00:00,56.29,56.29,56.23,56.28,170240.0,45.2084,45.2084,45.1602,45.2003,170240.0
2019-02-15 15:30:00,56.28,56.36,56.23,56.33,542397.0,45.2003,45.2646,45.1602,45.2405,542397.0
2019-02-19 09:30:00,55.35,56.2,55.35,55.87,291274.0,44.4534,45.1361,44.4534,44.871,291274.0
2019-02-19 10:00:00,55.87,56.13,55.78,56.13,176464.0,44.871,45.0799,44.7988,45.0799,176464.0
2019-02-19 10:30:00,56.14,56.29,56.1,56.19,114223.0,45.0879,45.2084,45.0558,45.128,114223.0
2019-02-19 11:00:00,56.19,56.26,56.12,56.24,165302.0,45.128,45.1843,45.0718,45.1682,165302.0
2019-02-19 11:30:00,56.23,56.27,56.19,56.26,104262.0,45.1602,45.1923,45.128,45.1843,104262.0
2019-02-19 12:00:00,56.26,56.27,56.19,56.2,107626.0,45.1843,45.1923,45.128,45.1361,107626.0
2019-02-19 12:30:00,56.21,56.25,56.2,56.23,65472.0,45.1441,45.1762,45.1361,45.1602,65472.0
2019-02-19 13:00:00,56.22,56.24,56.18,56.23,63832.0,45.1521,45.1682,45.12,45.1602,63832.0
2019-02-19 13:30:00,56.22,56.23,56.06,56.1,222724.0,45.1521,45.1602,45.0236,45.0558,222724.0
2019-02-19 14:00:00,56.1,56.17,56.03,56.14,128254.0,45.0558,45.112,44.9995,45.0879,128254.0
2019-02-19 14:30:00,56.14,56.27,56.13,56.22,399313.0,45.0879,45.1923,45.0799,45.1521,399313.0
2019-02-19 15:00:00,56.23,56.27,56.17,56.23,247288.0,45.1602,45.1923,45.112,45.1602,247288.0
2019-02-19 15:30:00,56.23,56.28,56.17,56.23,697113.0,45.1602,45.2003,45.112,45.1602,697113.0
2019-02-20 09:30:00,56.27,56.38,55.99,56.37,136109.0,45.1923,45.2806,44.9674,45.2726,136109.0
2019-02-20 10:00:00,56.36,56.54,56.28,56.47,116728.0,45.2646,45.4091,45.2003,45.3529,116728.0
2019-02-20 10:30:00,56.47,56.49,56.3,56.3,155623.0,45.3529,45.369,45.2164,45.2164,155623.0
2019-02-20 11:00:00,56.3,56.42,56.19,56.37,210786.0,45.2164,45.3128,45.128,45.2726,210786.0
2019-02-20 11:30:00,56.35,56.58,56.35,56.53,68429.0,45.2565,45.4413,45.2565,45.4011,68429.0
2019-02-20 12:00:00,56.52,56.52,56.43,56.51,92132.0,45.3931,45.3931,45.3208,45.385,92132.0
2019-02-20 12:30:00,56.5,56.52,56.45,56.51,70818.0,45.377,45.3931,45.3369,45.385,70818.0
2019-02-20 13:00:00,56.5,56.52,56.44,56.46,62384.0,45.377,45.3931,45.3288,45.3449,62384.0
2019-02-20 13:30:00,56.45,56.55,56.41,56.52,71092.0,45.3369,45.4172,45.3047,45.3931,71092.0
2019-02-20 14:00:00,56.52,56.56,56.35,56.41,144727.0,45.3931,45.4252,45.2565,45.3047,144727.0
2019-02-20 14:30:00,56.4,56.62,56.4,56.61,202017.0,45.2967,45.4734,45.2967,45.4654,202017.0
2019-02-20 15:00:00,56.61,56.71,56.54,56.57,271545.0,45.4654,45.5457,45.4091,45.4332,271545.0
2019-02-20 15:30:00,56.57,56.65,56.37,56.61,857722.0,45.4332,45.4975,45.2726,45.4654,857722.0
2019-02-21 09:30:00,56.29,56.42,56.1,56.37,236826.0,45.2084,45.3128,45.0558,45.2726,236826.0
2019-02-21 10:00:00,56.37,56.77,56.31,56.72,172067.0,45.2726,45.5939,45.2244,45.5537,172067.0
2019-02-21 10:30:00,56.72,56.85,56.66,56.8,229231.0,45.5537,45.6581,45.5055,45.618,229231.0
2019-02-21 11:00:00,56.8,56.87,56.68,56.81,187794.0,45.618,45.6742,45.5216,45.626,187794.0
2019-02-21 11:30:00,56.81,56.93,56.76,56.77,137541.0,45.626,45.7224,45.5858,45.5939,137541.0
2019-02-21 12:00:00,56.76,56.79,56.64,56.65,187187.0,45.5858,45.6099,45.4895,45.4975,187187.0
2019-02-21 12:30:00,56.65,56.66,56.42,56.54,158007.0,45.4975,45.5055,45.3128,45.4091,158007.0
2019-02-21 13:00:00,56.54,56.61,56.49,56.59,410057.0,45.4091,45.4654,45.369,45.4493,410057.0
2019-02-21 13:30:00,56.6,56.68,56.54,56.66,114959.0,45.4573,45.5216,45.4091,45.5055,114959.0
2019-02-21 14:00:00,56.65,56.71,56.64,56.7,92034.0,45.4975,45.5457,45.4895,45.5376,92034.0
2019-02-21 14:30:00,56.7,56.71,56.61,56.68,276732.0,45.5376,45.5457,45.4654,45.5216,276732.0
2019-02-21 15:00:00,56.69,56.74,56.65,56.68,444194.0,45.5296,45.5698,45.4975,45.5216,444194.0
2019-02-21 15:30:00,56.69,56.95,56.62,56.91,428285.0,45.5296,45.7384,45.4734,45.7063,428285.0
2019-02-22 09:30:00,57.05,57.41,56.74,57.4,169461.0,45.8187,46.1079,45.5698,46.0998,169461.0
2019-02-22 10:00:00,57.4,57.47,57.3,57.42,165142.0,46.0998,46.1561,46.0195,46.1159,165142.0
2019-02-22 10:30:00,57.43,57.51,57.42,57.48,101162.0,46.1239,46.1882,46.1159,46.1641,101162.0
2019-02-22 11:00:00,57.48,57.59,57.45,57.59,206947.0,46.1641,46.2524,46.14,46.2524,206947.0
2019-02-22 11:30:00,57.59,57.63,57.51,57.56,105977.0,46.2524,46.2846,46.1882,46.2283,105977.0
2019-02-22 12:00:00,57.56,57.63,57.54,57.6,102378.0,46.2283,46.2846,46.2123,46.2605,102378.0
2019-02-22 12:30:00,57.6,57.6,57.52,57.53,174210.0,46.2605,46.2605,46.1962,46.2042,174210.0
2019-02-22 13:00:00,57.53,57.53,57.44,57.46,152452.0,46.2042,46.2042,46.132,46.148,152452.0
2019-02-22 13:30:00,57.44,57.45,57.29,57.35,127697.0,46.132,46.14,46.0115,46.0597,127697.0
2019-02-22 14:00:00,57.35,57.42,57.31,57.34,130464.0,46.0597,46.1159,46.0276,46.0516,130464.0
2019-02-22 14:30:00,57.33,57.34,57.18,57.21,215391.0,46.0436,46.0516,45.9231,45.9472,215391.0
2019-02-22 15:00:00,57.22,57.32,57.16,57.28,183449.0,45.9553,46.0356,45.9071,46.0035,183449.0
2019-02-22 15:30:00,57.28,57.38,57.17,57.32,579051.0,46.0035,46.0838,45.9151,46.0356,579051.0
2019-02-25 09:30:00,57.38,57.45,56.88,57.21,284574.0,46.0838,46.14,45.6822,45.9472,284574.0
2019-02-25 10:00:00,57.21,57.57,57.2,57.31,171709.0,45.9472,46.2364,45.9392,46.0276,171709.0
2019-02-25 10:30:00,57.3,57.55,57.3,57.52,199084.0,46.0195,46.2203,46.0195,46.1962,199084.0
2019-02-25 11:00:00,57.51,57.57,57.27,57.29,113833.0,46.1882,46.2364,45.9954,46.0115,113833.0
2019-02-25 11:30:00,57.29,57.33,57.2,57.21,178503.0,46.0115,46.0436,45.9392,45.9472,178503.0
2019-02-25 12:00:00,57.22,57.3,57.2,57.23,69110.0,45.9553,46.0195,45.9392,45.9633,69110.0
2019-02-25 12:30:00,57.23,57.25,57.13,57.23,146094.0,45.9633,45.9794,45.883,45.9633,146094.0
2019-02-25 13:00:00,57.23,57.25,57.14,57.19,105904.0,45.9633,45.9794,45.891,45.9312,105904.0
2019-02-25 13:30:00,57.19,57.24,57.1,57.22,94829.0,45.9312,45.9713,45.8589,45.9553,94829.0
2019-02-25 14:00:00,57.22,57.25,57.15,57.21,125046.0,45.9553,45.9794,45.8991,45.9472,125046.0
2019-02-25 14:30:00,57.22,57.31,57.19,57.28,115832.0,45.9553,46.0276,45.9312,46.0035,115832.0
2019-02-25 15:00:00,57.28,57.3,57.06,57.13,269099.0,46.0035,46.0195,45.8268,45.883,269099.0
2019-02-25 15:30:00,57.14,57.36,57.13,57.33,504513.0,45.891,46.0677,45.883,46.0436,504513.0
2019-02-26 09:30:00,57.45,57.45,57.06,57.29,216750.0,46.14,46.14,45.8268,46.0115,216750.0
2019-02-26 10:00:00,57.3,57.33,57.2,57.27,178909.0,46.0195,46.0436,45.9392,45.9954,178909.0
2019-02-26 10:30:00,57.27,57.3,57.0,57.0,380198.0,45.9954,46.0195,45.7786,45.7786,380198.0
2019-02-26 11:00:00,57.01,57.27,57.0,57.23,254440.0,45.7866,45.9954,45.7786,45.9633,254440.0
2019-02-26 11:30:00,57.23,57.26,57.14,57.18,239278.0,45.9633,45.9874,45.891,45.9231,239278.0
2019-02-26 12:00:00,57.18,57.29,57.18,57.25,122451.0,45.9231,46.0115,45.9231,45.9794,122451.0
2019-02-26 12:30:00,57.26,57.27,57.19,57.23,182832.0,45.9874,45.9954,45.9312,45.9633,182832.0
2019-02-26 13:00:00,57.23,57.32,57.21,57.3,103592.0,45.9633,46.0356,45.9472,46.0195,103592.0
2019-02-26 13:30:00,57.3,57.42,57.28,57.39,113639.0,46.0195,46.1159,46.0035,46.0918,113639.0
2019-02-26 14:00:00,57.4,57.5,57.3,57.33,198655.0,46.0998,46.1801,46.0195,46.0436,198655.0
2019-02-26 14:30:00,57.34,57.47,57.33,57.43,187599.0,46.0516,46.1561,46.0436,46.1239,187599.0
2019-02-26 15:00:00,57.43,57.57,57.42,57.45,302467.0,46.1239,46.2364,46.1159,46.14,302467.0
2019-02-26 15:30:00,57.45,57.47,57.26,57.42,1225171.0,46.14,46.1561,45.9874,46.1159,1225171.0
2019-02-27 09:30:00,58.3,58.93,57.73,58.02,285626.0,46.8227,47.3286,46.3649,46.5978,285626.0
2019-02-27 10:00:00,58.03,58.29,58.0,58.26,208771.0,46.6058,46.8146,46.5817,46.7905,208771.0
2019-02-27 10:30:00,58.25,58.32,58.08,58.28,200595.0,46.7825,46.8387,46.646,46.8066,200595.0
2019-02-27 11:00:00,58.28,58.65,58.19,58.63,172461.0,46.8066,47.1037,46.7343,47.0877,172461.0
2019-02-27 11:30:00,58.62,58.63,58.23,58.36,120569.0,47.0797,47.0877,46.7664,46.8708,120569.0
2019-02-27 12:00:00,58.35,58.47,58.31,58.43,100422.0,46.8628,46.9592,46.8307,46.9271,100422.0
2019-02-27 12:30:00,58.44,58.56,58.38,58.54,93617.0,46.9351,47.0315,46.8869,47.0154,93617.0
2019-02-27 13:00:00,58.55,58.67,58.53,58.59,75686.0,47.0234,47.1198,47.0074,47.0556,75686.0
2019-02-27 13:30:00,58.58,58.7,58.5,58.67,105457.0,47.0475,47.1439,46.9833,47.1198,105457.0
2019-02-27 14:00:00,58.67,58.78,58.64,58.7,163285.0,47.1198,47.2082,47.0957,47.1439,163285.0
2019-02-27 14:30:00,58.69,58.74,58.56,58.57,144826.0,47.1359,47.176,47.0315,47.0395,144826.0
2019-02-27 15:00:00,58.56,58.7,58.56,58.69,166354.0,47.0315,47.1439,47.0315,47.1359,166354.0
2019-02-27 15:30:00,58.69,58.86,58.54,58.55,853940.0,47.1359,47.2724,47.0154,47.0234,853940.0
2019-02-28 09:30:00,58.5,58.72,58.35,58.46,227608.0,46.9833,47.16,46.8628,46.9512,227608.0
2019-02-28 10:00:00,58.47,58.8,58.39,58.71,201344.0,46.9592,47.2242,46.8949,47.1519,201344.0
2019-02-28 10:30:00,58.72,58.87,58.7,58.74,166072.0,47.16,47.2804,47.1439,47.176,166072.0
2019-02-28 11:00:00,58.74,58.86,58.7,58.75,152380.0,47.176,47.2724,47.1439,47.1841,152380.0
2019-02-28 11:30:00,58.76,58.92,58.73,58.81,155907.0,47.1921,47.3206,47.168,47.2323,155907.0
2019-02-28 12:00:00,58.8,58.86,58.74,58.84,147728.0,47.2242,47.2724,47.176,47.2563,147728.0
2019-02-28 12:30:00,58.83,59.05,58.81,59.01,192873.0,47.2483,47.425,47.2323,47.3929,192873.0
2019-02-28 13:00:00,59.01,59.02,58.86,58.88,126031.0,47.3929,47.4009,47.2724,47.2885,126031.0
2019-02-28 13:30:00,58.88,58.97,58.75,58.76,175892.0,47.2885,47.3608,47.1841,47.1921,175892.0
2019-02-28 14:00:00,58.76,58.9,58.7,58.84,166958.0,47.1921,47.3045,47.1439,47.2563,166958.0
2019-02-28 14:30:00,58.85,58.87,58.76,58.85,165097.0,47.2644,47.2804,47.1921,47.2644,165097.0
2019-02-28 15:00:00,58.84,58.89,58.78,58.85,211750.0,47.2563,47.2965,47.2082,47.2644,211750.0
2019-02-28 15:30:00,58.85,58.95,58.75,58.8,780180.0,47.2644,47.3447,47.1841,47.2242,780180.0
2019-03-01 09:30:00,58.92,59.23,58.77,59.08,220277.0,47.3206,47.5696,47.2001,47.4491,220277.0
2019-03-01 10:00:00,59.05,59.1,58.74,58.77,213713.0,47.425,47.4652,47.176,47.2001,213713.0
2019-03-01 10:30:00,58.77,59.04,58.77,59.0,282296.0,47.2001,47.417,47.2001,47.3848,282296.0
2019-03-01 11:00:00,59.0,59.09,58.98,59.04,228035.0,47.3848,47.4571,47.3688,47.417,228035.0
2019-03-01 11:30:00,59.03,59.12,58.95,59.11,118062.0,47.4089,47.4812,47.3447,47.4732,118062.0
2019-03-01 12:00:00,59.12,59.12,58.97,59.04,86533.0,47.4812,47.4812,47.3608,47.417,86533.0
2019-03-01 12:30:00,59.04,59.07,58.96,59.0,195545.0,47.417,47.4411,47.3527,47.3848,195545.0
2019-03-01 13:00:00,59.0,59.1,58.99,59.05,63893.0,47.3848,47.4652,47.3768,47.425,63893.0
2019-03-01 13:30:00,59.05,59.15,59.03,59.09,75802.0,47.425,47.5053,47.4089,47.4571,75802.0
2019-03-01 14:00:00,59.08,59.17,59.07,59.17,88179.0,47.4491,47.5214,47.4411,47.5214,88179.0
2019-03-01 14:30:00,59.17,59.27,59.16,59.18,155321.0,47.5214,47.6017,47.5133,47.5294,155321.0
2019-03-01 15:00:00,59.19,59.24,59.15,59.24,172441.0,47.5374,47.5776,47.5053,47.5776,172441.0
2019-03-01 15:30:00,59.24,59.35,59.19,59.26,570224.0,47.5776,47.6659,47.5374,47.5937,570224.0
2019-03-04 09:30:00,59.42,59.53,59.3,59.36,192189.0,47.7222,47.8105,47.6258,47.674,192189.0
2019-03-04 10:00:00,59.36,59.39,59.29,59.31,119615.0,47.674,47.6981,47.6178,47.6338,119615.0
2019-03-04 10:30:00,59.31,59.32,59.09,59.21,121504.0,47.6338,47.6418,47.4571,47.5535,121504.0
2019-03-04 11:00:00,59.21,59.29,59.17,59.19,126500.0,47.5535,47.6178,47.5214,47.5374,126500.0
2019-03-04 11:30:00,59.19,59.21,58.94,59.05,309200.0,47.5374,47.5535,47.3367,47.425,309200.0
2019-03-04 12:00:00,59.05,59.18,58.97,59.18,136613.0,47.425,47.5294,47.3608,47.5294,136613.0
2019-03-04 12:30:00,59.18,59.22,59.04,59.12,129098.0,47.5294,47.5615,47.417,47.4812,129098.0
2019-03-04 13:00:00,59.12,59.2,59.07,59.2,167861.0,47.4812,47.5455,47.4411,47.5455,167861.0
2019-03-04 13:30:00,59.19,59.28,59.15,59.25,83440.0,47.5374,47.6097,47.5053,47.5856,83440.0
2019-03-04 14:00:00,59.25,59.31,59.23,59.27,72532.0,47.5856,47.6338,47.5696,47.6017,72532.0
2019-03-04 14:30:00,59.27,59.44,59.26,59.43,154049.0,47.6017,47.7382,47.5937,47.7302,154049.0
2019-03-04 15:00:00,59.42,59.43,59.31,59.39,171437.0,47.7222,47.7302,47.6338,47.6981,171437.0
2019-03-04 15:30:00,59.38,59.61,59.37,59.59,635421.0,47.69,47.8748,47.682,47.8587,635421.0
2019-03-05 09:30:00,59.57,59.62,59.43,59.49,209120.0,47.8426,47.8828,47.7302,47.7784,209120.0
2019-03-05 10:00:00,59.5,59.67,59.46,59.61,308591.0,47.7864,47.9229,47.7543,47.8748,308591.0
2019-03-05 10:30:00,59.62,59.67,59.53,59.63,184062.0,47.8828,47.9229,47.8105,47.8908,184062.0
2019-03-05 11:00:00,59.63,59.68,59.53,59.53,101746.0,47.8908,47.931,47.8105,47.8105,101746.0
2019-03-05 11:30:00,59.53,59.59,59.51,59.57,205126.0,47.8105,47.8587,47.7944,47.8426,205126.0
2019-03-05 12:00:00,59.57,59.61,59.5,59.58,331344.0,47.8426,47.8748,47.7864,47.8507,331344.0
2019-03-05 12:30:00,59.58,59.6,59.54,59.57,174735.0,47.8507,47.8667,47.8185,47.8426,174735.0
2019-03-05 13:00:00,59.58,59.61,59.53,59.55,191027.0,47.8507,47.8748,47.8105,47.8266,191027.0
2019-03-05 13:30:00,59.54,59.59,59.48,59.52,349058.0,47.8185,47.8587,47.7704,47.8025,349058.0
2019-03-05 14:00:00,59.52,59.54,59.43,59.44,223602.0,47.8025,47.8185,47.7302,47.7382,223602.0
2019-03-05 14:30:00,59.44,59.53,59.43,59.49,146846.0,47.7382,47.8105,47.7302,47.7784,146846.0
2019-03-05 15:00:00,59.49,59.49,59.33,59.36,241456.0,47.7784,47.7784,47.6499,47.674,241456.0
2019-03-05 15:30:00,59.36,59.44,59.29,59.34,688040.0,47.674,47.7382,47.6178,47.6579,688040.0
2019-03-06 09:30:00,59.44,59.65,59.3,59.46,248323.0,47.7382,47.9069,47.6258,47.7543,248323.0
2019-03-06 10:00:00,59.46,59.47,59.19,59.24,391978.0,47.7543,47.7623,47.5374,47.5776,391978.0
2019-03-06 10:30:00,59.24,59.24,58.98,59.13,212304.0,47.5776,47.5776,47.3688,47.4893,212304.0
2019-03-06 11:00:00,59.14,59.25,59.09,59.24,154643.0,47.4973,47.5856,47.4571,47.5776,154643.0
2019-03-06 11:30:00,59.26,59.5,59.23,59.45,223236.0,47.5937,47.7864,47.5696,47.7463,223236.0
2019-03-06 12:00:00,59.45,59.49,59.35,59.38,135466.0,47.7463,47.7784,47.6659,47.69,135466.0
2019-03-06 12:30:00,59.37,59.46,59.35,59.38,81229.0,47.682,47.7543,47.6659,47.69,81229.0
2019-03-06 13:00:00,59.38,59.41,59.23,59.25,96662.0,47.69,47.7141,47.5696,47.5856,96662.0
2019-03-06 13:30:00,59.25,59.36,59.24,59.34,98450.0,47.5856,47.674,47.5776,47.6579,98450.0
2019-03-06 14:00:00,59.35,59.42,59.33,59.35,117112.0,47.6659,47.7222,47.6499,47.6659,117112.0
2019-03-06 14:30:00,59.34,59.36,59.22,59.28,160317.0,47.6579,47.674,47.5615,47.6097,160317.0
2019-03-06 15:00:00,59.28,59.3,59.2,59.22,243233.0,47.6097,47.6258,47.5455,47.5615,243233.0
2019-03-06 15:30:00,59.23,59.44,59.15,59.16,1132744.0,47.5696,47.7382,47.5053,47.5133,1132744.0
2019-03-07 09:30:00,58.95,59.22,58.58,58.71,357324.0,47.7218,47.9404,47.4223,47.5276,357324.0
2019-03-07 10:00:00,58.71,58.75,58.57,58.6,201216.0,47.5276,47.5599,47.4142,47.4385,201216.0
2019-03-07 10:30:00,58.59,58.76,58.54,58.75,131981.0,47.4304,47.568,47.3899,47.5599,131981.0
2019-03-07 11:00:00,58.75,58.93,58.62,58.64,197556.0,47.5599,47.7057,47.4547,47.4709,197556.0
2019-03-07 11:30:00,58.65,58.84,58.64,58.83,111939.0,47.479,47.6328,47.4709,47.6247,111939.0
2019-03-07 12:00:00,58.82,58.82,58.62,58.65,165270.0,47.6166,47.6166,47.4547,47.479,165270.0
2019-03-07 12:30:00,58.64,58.82,58.58,58.8,153629.0,47.4709,47.6166,47.4223,47.6004,153629.0
2019-03-07 13:00:00,58.8,58.85,58.75,58.79,83416.0,47.6004,47.6409,47.5599,47.5923,83416.0
2019-03-07 13:30:00,58.79,58.8,58.64,58.78,163909.0,47.5923,47.6004,47.4709,47.5842,163909.0
2019-03-07 14:00:00,58.77,58.82,58.73,58.76,187150.0,47.5761,47.6166,47.5437,47.568,187150.0
2019-03-07 14:30:00,58.76,58.78,58.68,58.71,254168.0,47.568,47.5842,47.5033,47.5276,254168.0
2019-03-07 15:00:00,58.72,58.85,58.66,58.81,288160.0,47.5357,47.6409,47.4871,47.6085,288160.0
2019-03-07 15:30:00,58.81,59.02,58.75,59.02,1156458.0,47.6085,47.7785,47.5599,47.7785,1156458.0
2019-03-08 09:30:00,59.07,59.16,58.72,58.83,244666.0,47.819,47.8918,47.5357,47.6247,244666.0
2019-03-08 10:00:00,58.83,58.86,58.53,58.62,184732.0,47.6247,47.649,47.3818,47.4547,184732.0
2019-03-08 10:30:00,58.61,58.63,58.42,58.51,170807.0,47.4466,47.4628,47.2928,47.3656,170807.0
2019-03-08 11:00:00,58.5,58.62,58.46,58.54,127138.0,47.3576,47.4547,47.3252,47.3899,127138.0
2019-03-08 11:30:00,58.54,58.69,58.53,58.65,172108.0,47.3899,47.5114,47.3818,47.479,172108.0
2019-03-08 12:00:00,58.66,58.87,58.65,58.72,153375.0,47.4871,47.6571,47.479,47.5357,153375.0
2019-03-08 12:30:00,58.71,58.78,58.68,58.75,115181.0,47.5276,47.5842,47.5033,47.5599,115181.0
2019-03-08 13:00:00,58.75,58.75,58.62,58.67,192217.0,47.5599,47.5599,47.4547,47.4952,192217.0
2019-03-08 13:30:00,58.66,58.72,58.65,58.67,68863.0,47.4871,47.5357,47.479,47.4952,68863.0
2019-03-08 14:00:00,58.67,58.7,58.58,58.66,81811.0,47.4952,47.5195,47.4223,47.4871,81811.0
2019-03-08 14:30:00,58.67,58.75,58.67,58.69,80039.0,47.4952,47.5599,47.4952,47.5114,80039.0
2019-03-08 15:00:00,58.69,58.77,58.59,58.59,162227.0,47.5114,47.5761,47.4304,47.4304,162227.0
2019-03-08 15:30:00,58.6,58.89,58.56,58.87,395896.0,47.4385,47.6733,47.4061,47.6571,395896.0
2019-03-11 09:30:00,58.84,59.02,58.72,58.75,122006.0,47.6328,47.7785,47.5357,47.5599,122006.0
2019-03-11 10:00:00,58.75,58.88,58.69,58.86,154442.0,47.5599,47.6652,47.5114,47.649,154442.0
2019-03-11 10:30:00,58.88,58.88,58.65,58.77,152824.0,47.6652,47.6652,47.479,47.5761,152824.0
2019-03-11 11:00:00,58.76,58.8,58.64,58.73,131896.0,47.568,47.6004,47.4709,47.5437,131896.0
2019-03-11 11:30:00,58.74,58.79,58.65,58.77,93680.0,47.5518,47.5923,47.479,47.5761,93680.0
2019-03-11 12:00:00,58.77,58.8,58.71,58.79,95078.0,47.5761,47.6004,47.5276,47.5923,95078.0
2019-03-11 12:30:00,58.79,58.79,58.65,58.69,97182.0,47.5923,47.5923,47.479,47.5114,97182.0
2019-03-11 13:00:00,58.69,58.8,58.68,58.78,65419.0,47.5114,47.6004,47.5033,47.5842,65419.0
2019-03-11 13:30:00,58.78,58.81,58.74,58.78,214507.0,47.5842,47.6085,47.5518,47.5842,214507.0
2019-03-11 14:00:00,58.78,58.79,58.73,58.74,117572.0,47.5842,47.5923,47.5437,47.5518,117572.0
2019-03-11 14:30:00,58.75,58.76,58.67,58.71,185859.0,47.5599,47.568,47.4952,47.5276,185859.0
2019-03-11 15:00:00,58.71,58.72,58.57,58.59,303589.0,47.5276,47.5357,47.4142,47.4304,303589.0
2019-03-11 15:30:00,58.59,58.75,58.54,58.68,936248.0,47.4304,47.5599,47.3899,47.5033,936248.0
2019-03-12 09:30:00,58.74,58.95,58.54,58.79,180825.0,47.5518,47.7218,47.3899,47.5923,180825.0
2019-03-12 10:00:00,58.79,58.89,58.79,58.85,150651.0,47.5923,47.6733,47.5923,47.6409,150651.0
2019-03-12 10:30:00,58.86,58.91,58.73,58.85,239917.0,47.649,47.6895,47.5437,47.6409,239917.0
2019-03-12 11:00:00,58.85,59.2,58.85,59.18,227195.0,47.6409,47.9242,47.6409,47.908,227195.0
2019-03-12 11:30:00,59.17,59.21,59.1,59.19,87856.0,47.8999,47.9323,47.8433,47.9161,87856.0
2019-03-12 12:00:00,59.2,59.21,59.12,59.12,82785.0,47.9242,47.9323,47.8595,47.8595,82785.0
2019-03-12 12:30:00,59.12,59.21,59.1,59.16,60226.0,47.8595,47.9323,47.8433,47.8918,60226.0
2019-03-12 13:00:00,59.17,59.2,59.13,59.2,61404.0,47.8999,47.9242,47.8676,47.9242,61404.0
2019-03-12 13:30:00,59.19,59.21,59.15,59.19,59501.0,47.9161,47.9323,47.8837,47.9161,59501.0
2019-03-12 14:00:00,59.2,59.21,59.13,59.14,80924.0,47.9242,47.9323,47.8676,47.8757,80924.0
2019-03-12 14:30:00,59.15,59.16,59.06,59.11,72571.0,47.8837,47.8918,47.8109,47.8514,72571.0
2019-03-12 15:00:00,59.11,59.11,58.96,59.05,192418.0,47.8514,47.8514,47.7299,47.8028,192418.0
2019-03-12 15:30:00,59.05,59.2,59.01,59.14,392599.0,47.8028,47.9242,47.7704,47.8757,392599.0
2019-03-13 09:30:00,59.23,59.31,58.95,59.27,208705.0,47.9485,48.0133,47.7218,47.9809,208705.0
2019-03-13 10:00:00,59.27,59.32,59.14,59.26,96931.0,47.9809,48.0214,47.8757,47.9728,96931.0
2019-03-13 10:30:00,59.26,59.51,59.26,59.5,264681.0,47.9728,48.1752,47.9728,48.1671,264681.0
2019-03-13 11:00:00,59.5,59.56,59.4,59.53,220561.0,48.1671,48.2157,48.0861,48.1914,220561.0
2019-03-13 11:30:00,59.53,59.55,59.39,59.45,87081.0,48.1914,48.2076,48.078,48.1266,87081.0
2019-03-13 12:00:00,59.45,59.47,59.35,59.41,93733.0,48.1266,48.1428,48.0457,48.0942,93733.0
2019-03-13 12:30:00,59.41,59.45,59.3,59.35,80253.0,48.0942,48.1266,48.0052,48.0457,80253.0
2019-03-13 13:00:00,59.35,59.41,59.33,59.34,81235.0,48.0457,48.0942,48.0295,48.0376,81235.0
2019-03-13 13:30:00,59.34,59.4,59.33,59.39,99130.0,48.0376,48.0861,48.0295,48.078,99130.0
2019-03-13 14:00:00,59.39,59.51,59.38,59.5,116244.0,48.078,48.1752,48.0699,48.1671,116244.0
2019-03-13 14:30:00,59.51,59.57,59.46,59.56,127490.0,48.1752,48.2238,48.1347,48.2157,127490.0
2019-03-13 15:00:00,59.57,59.59,59.49,59.55,143086.0,48.2238,48.2399,48.159,48.2076,143086.0
2019-03-13 15:30:00,59.55,59.59,59.42,59.51,629158.0,48.2076,48.2399,48.1023,48.1752,629158.0
2019-03-14 09:30:00,59.54,59.54,59.31,59.47,81087.0,48.1995,48.1995,48.0133,48.1428,81087.0
2019-03-14 10:00:00,59.47,59.71,59.42,59.71,76047.0,48.1428,48.3371,48.1023,48.3371,76047.0
2019-03-14 10:30:00,59.71,59.82,59.65,59.82,84506.0,48.3371,48.4261,48.2885,48.4261,84506.0
2019-03-14 11:00:00,59.81,59.84,59.73,59.81,50869.0,48.418,48.4423,48.3533,48.418,50869.0
2019-03-14 11:30:00,59.83,59.95,59.78,59.84,63449.0,48.4342,48.5314,48.3938,48.4423,63449.0
2019-03-14 12:00:00,59.83,59.85,59.72,59.76,55522.0,48.4342,48.4504,48.3452,48.3776,55522.0
2019-03-14 12:30:00,59.75,59.76,59.66,59.66,45304.0,48.3695,48.3776,48.2966,48.2966,45304.0
2019-03-14 13:00:00,59.66,59.69,59.57,59.59,59040.0,48.2966,48.3209,48.2238,48.2399,59040.0
2019-03-14 13:30:00,59.59,59.61,59.46,59.53,105986.0,48.2399,48.2561,48.1347,48.1914,105986.0
2019-03-14 14:00:00,59.53,59.57,59.49,59.51,62262.0,48.1914,48.2238,48.159,48.1752,62262.0
2019-03-14 14:30:00,59.51,59.62,59.51,59.61,107983.0,48.1752,48.2642,48.1752,48.2561,107983.0
2019-03-14 15:00:00,59.62,59.65,59.56,59.61,188082.0,48.2642,48.2885,48.2157,48.2561,188082.0
2019-03-14 15:30:00,59.61,59.72,59.59,59.64,389772.0,48.2561,48.3452,48.2399,48.2804,389772.0
2019-03-15 09:30:00,59.61,59.76,59.4,59.49,725175.0,48.2561,48.3776,48.0861,48.159,725175.0
2019-03-15 10:00:00,59.48,59.84,59.44,59.84,81077.0,48.1509,48.4423,48.1185,48.4423,81077.0
2019-03-15 10:30:00,59.83,59.86,59.69,59.77,66806.0,48.4342,48.4585,48.3209,48.3857,66806.0
2019-03-15 11:00:00,59.76,59.88,59.65,59.82,75674.0,48.3776,48.4747,48.2885,48.4261,75674.0
2019-03-15 11:30:00,59.82,59.91,59.74,59.85,97371.0,48.4261,48.499,48.3614,48.4504,97371.0
2019-03-15 12:00:00,59.86,59.88,59.77,59.88,122410.0,48.4585,48.4747,48.3857,48.4747,122410.0
2019-03-15 12:30:00,59.88,59.92,59.78,59.83,109807.0,48.4747,48.5071,48.3938,48.4342,109807.0
2019-03-15 13:00:00,59.84,59.84,59.68,59.68,74883.0,48.4423,48.4423,48.3128,48.3128,74883.0
2019-03-15 13:30:00,59.68,59.79,59.63,59.76,99312.0,48.3128,48.4018,48.2723,48.3776,99312.0
2019-03-15 14:00:00,59.75,59.82,59.67,59.68,134717.0,48.3695,48.4261,48.3047,48.3128,134717.0
2019-03-15 14:30:00,59.69,59.79,59.67,59.72,296388.0,48.3209,48.4018,48.3047,48.3452,296388.0
2019-03-15 15:00:00,59.71,59.76,59.64,59.72,191942.0,48.3371,48.3776,48.2804,48.3452,191942.0
2019-03-15 15:30:00,59.71,59.77,59.61,59.72,672102.0,48.3371,48.3857,48.2561,48.3452,672102.0
2019-03-18 09:30:00,59.83,59.87,59.65,59.76,103195.0,48.4342,48.4666,48.2885,48.3776,103195.0
2019-03-18 10:00:00,59.76,59.78,59.65,59.71,68272.0,48.3776,48.3938,48.2885,48.3371,68272.0
2019-03-18 10:30:00,59.7,59.76,59.61,59.62,68425.0,48.329,48.3776,48.2561,48.2642,68425.0
2019-03-18 11:00:00,59.62,59.62,59.41,59.43,70133.0,48.2642,48.2642,48.0942,48.1104,70133.0
2019-03-18 11:30:00,59.44,59.51,59.35,59.5,78580.0,48.1185,48.1752,48.0457,48.1671,78580.0
2019-03-18 12:00:00,59.5,59.53,59.43,59.45,70382.0,48.1671,48.1914,48.1104,48.1266,70382.0
2019-03-18 12:30:00,59.47,59.54,59.41,59.51,51757.0,48.1428,48.1995,48.0942,48.1752,51757.0
2019-03-18 13:00:00,59.5,59.52,59.46,59.51,41834.0,48.1671,48.1833,48.1347,48.1752,41834.0
2019-03-18 13:30:00,59.51,59.53,59.46,59.48,43335.0,48.1752,48.1914,48.1347,48.1509,43335.0
2019-03-18 14:00:00,59.49,59.51,59.44,59.44,72391.0,48.159,48.1752,48.1185,48.1185,72391.0
2019-03-18 14:30:00,59.45,59.57,59.45,59.47,81096.0,48.1266,48.2238,48.1266,48.1428,81096.0
2019-03-18 15:00:00,59.46,59.47,59.38,59.38,84409.0,48.1347,48.1428,48.0699,48.0699,84409.0
2019-03-18 15:30:00,59.39,59.62,59.31,59.61,401751.0,48.078,48.2642,48.0133,48.2561,401751.0
2019-03-19 09:30:00,59.44,59.59,59.16,59.3,131521.0,48.1185,48.2399,47.8918,48.0052,131521.0
2019-03-19 10:00:00,59.3,59.4,59.16,59.3,108697.0,48.0052,48.0861,47.8918,48.0052,108697.0
2019-03-19 10:30:00,59.3,59.33,59.23,59.26,91319.0,48.0052,48.0295,47.9485,47.9728,91319.0
2019-03-19 11:00:00,59.27,59.32,59.23,59.23,81312.0,47.9809,48.0214,47.9485,47.9485,81312.0
2019-03-19 11:30:00,59.23,59.36,59.17,59.34,72690.0,47.9485,48.0537,47.8999,48.0376,72690.0
2019-03-19 12:00:00,59.33,59.38,59.21,59.25,49273.0,48.0295,48.0699,47.9323,47.9647,49273.0
2019-03-19 12:30:00,59.25,59.29,58.88,58.99,105897.0,47.9647,47.9971,47.6652,47.7542,105897.0
2019-03-19 13:00:00,58.99,59.14,58.91,59.11,84748.0,47.7542,47.8757,47.6895,47.8514,84748.0
2019-03-19 13:30:00,59.1,59.16,59.07,59.16,52722.0,47.8433,47.8918,47.819,47.8918,52722.0
2019-03-19 14:00:00,59.15,59.21,59.01,59.05,134320.0,47.8837,47.9323,47.7704,47.8028,134320.0
2019-03-19 14:30:00,59.06,59.13,58.99,59.06,102993.0,47.8109,47.8676,47.7542,47.8109,102993.0
2019-03-19 15:00:00,59.06,59.07,58.97,59.0,113260.0,47.8109,47.819,47.738,47.7623,113260.0
2019-03-19 15:30:00,59.0,59.2,58.97,59.13,497633.0,47.7623,47.9242,47.738,47.8676,497633.0
2019-03-20 09:30:00,59.2,59.3,58.86,58.91,135552.0,47.9242,48.0052,47.649,47.6895,135552.0
2019-03-20 10:00:00,58.91,58.98,58.86,58.98,59276.0,47.6895,47.7461,47.649,47.7461,59276.0
2019-03-20 10:30:00,58.98,59.0,58.76,58.79,74885.0,47.7461,47.7623,47.568,47.5923,74885.0
2019-03-20 11:00:00,58.79,58.92,58.72,58.92,89404.0,47.5923,47.6976,47.5357,47.6976,89404.0
2019-03-20 11:30:00,58.93,58.96,58.81,58.82,106377.0,47.7057,47.7299,47.6085,47.6166,106377.0
2019-03-20 12:00:00,58.83,58.95,58.79,58.93,61550.0,47.6247,47.7218,47.5923,47.7057,61550.0
2019-03-20 12:30:00,58.92,58.92,58.79,58.84,63577.0,47.6976,47.6976,47.5923,47.6328,63577.0
2019-03-20 13:00:00,58.83,58.9,58.8,58.89,50585.0,47.6247,47.6814,47.6004,47.6733,50585.0
2019-03-20 13:30:00,58.89,58.91,58.79,58.88,61494.0,47.6733,47.6895,47.5923,47.6652,61494.0
2019-03-20 14:00:00,58.89,59.35,58.89,59.35,102588.0,47.6733,48.0457,47.6733,48.0457,102588.0
2019-03-20 14:30:00,59.36,59.4,59.22,59.28,117363.0,48.0537,48.0861,47.9404,47.989,117363.0
2019-03-20 15:00:00,59.28,59.29,59.03,59.06,117470.0,47.989,47.9971,47.7866,47.8109,117470.0
2019-03-20 15:30:00,59.06,59.07,58.83,58.9,358143.0,47.8109,47.819,47.6247,47.6814,358143.0
2019-03-21 09:30:00,58.92,59.25,58.76,59.18,80230.0,47.6976,47.9647,47.568,47.908,80230.0
2019-03-21 10:00:00,59.17,59.41,59.16,59.39,77452.0,47.8999,48.0942,47.8918,48.078,77452.0
2019-03-21 10:30:00,59.39,59.42,59.25,59.31,178698.0,48.078,48.1023,47.9647,48.0133,178698.0
2019-03-21 11:00:00,59.32,59.41,59.26,59.26,86552.0,48.0214,48.0942,47.9728,47.9728,86552.0
2019-03-21 11:30:00,59.25,59.46,59.22,59.46,76173.0,47.9647,48.1347,47.9404,48.1347,76173.0
2019-03-21 12:00:00,59.44,59.49,59.39,59.42,54640.0,48.1185,48.159,48.078,48.1023,54640.0
2019-03-21 12:30:00,59.43,59.44,59.36,59.41,53309.0,48.1104,48.1185,48.0537,48.0942,53309.0
2019-03-21 13:00:00,59.4,59.48,59.39,59.44,60425.0,48.0861,48.1509,48.078,48.1185,60425.0
2019-03-21 13:30:00,59.44,59.47,59.36,59.39,60869.0,48.1185,48.1428,48.0537,48.078,60869.0
2019-03-21 14:00:00,59.4,59.49,59.38,59.48,55686.0,48.0861,48.159,48.0699,48.1509,55686.0
2019-03-21 14:30:00,59.49,59.54,59.47,59.49,58641.0,48.159,48.1995,48.1428,48.159,58641.0
2019-03-21 15:00:00,59.5,59.59,59.42,59.45,93518.0,48.1671,48.2399,48.1023,48.1266,93518.0
2019-03-21 15:30:00,59.46,59.56,59.38,59.47,280256.0,48.1347,48.2157,48.0699,48.1428,280256.0
2019-03-22 09:30:00,59.65,60.03,59.48,59.89,174162.0,48.2885,48.5961,48.1509,48.4828,174162.0
2019-03-22 10:00:00,59.88,59.91,59.6,59.61,103574.0,48.4747,48.499,48.248,48.2561,103574.0
2019-03-22 10:30:00,59.62,59.88,59.62,59.8,54895.0,48.2642,48.4747,48.2642,48.4099,54895.0
2019-03-22 11:00:00,59.8,60.07,59.8,59.97,71478.0,48.4099,48.6285,48.4099,48.5476,71478.0
2019-03-22 11:30:00,59.96,60.06,59.88,59.95,110643.0,48.5395,48.6204,48.4747,48.5314,110643.0
2019-03-22 12:00:00,59.94,60.08,59.92,60.0,113112.0,48.5233,48.6366,48.5071,48.5718,113112.0
2019-03-22 12:30:00,60.0,60.0,59.78,59.82,85647.0,48.5718,48.5718,48.3938,48.4261,85647.0
2019-03-22 13:00:00,59.81,59.86,59.76,59.84,47497.0,48.418,48.4585,48.3776,48.4423,47497.0
2019-03-22 13:30:00,59.84,59.89,59.8,59.82,46579.0,48.4423,48.4828,48.4099,48.4261,46579.0
2019-03-22 14:00:00,59.81,60.02,59.81,59.99,73266.0,48.418,48.588,48.418,48.5638,73266.0
2019-03-22 14:30:00,59.99,60.09,59.98,60.01,62707.0,48.5638,48.6447,48.5557,48.5799,62707.0
2019-03-22 15:00:00,60.01,60.04,59.86,59.88,80387.0,48.5799,48.6042,48.4585,48.4747,80387.0
2019-03-22 15:30:00,59.87,59.87,59.62,59.64,346344.0,48.4666,48.4666,48.2642,48.2804,346344.0
2019-03-25 09:30:00,59.72,59.72,59.39,59.67,76201.0,48.3452,48.3452,48.078,48.3047,76201.0
2019-03-25 10:00:00,59.66,59.71,59.51,59.57,43028.0,48.2966,48.3371,48.1752,48.2238,43028.0
2019-03-25 10:30:00,59.57,59.69,59.54,59.59,56347.0,48.2238,48.3209,48.1995,48.2399,56347.0
2019-03-25 11:00:00,59.6,59.61,59.42,59.44,90316.0,48.248,48.2561,48.1023,48.1185,90316.0
2019-03-25 11:30:00,59.44,59.52,59.4,59.48,69356.0,48.1185,48.1833,48.0861,48.1509,69356.0
2019-03-25 12:00:00,59.48,59.66,59.47,59.6,48724.0,48.1509,48.2966,48.1428,48.248,48724.0
2019-03-25 12:30:00,59.61,59.7,59.58,59.68,32943.0,48.2561,48.329,48.2318,48.3128,32943.0
2019-03-25 13:00:00,59.67,59.73,59.61,59.66,64936.0,48.3047,48.3533,48.2561,48.2966,64936.0
2019-03-25 13:30:00,59.67,59.7,59.55,59.56,31079.0,48.3047,48.329,48.2076,48.2157,31079.0
2019-03-25 14:00:00,59.56,59.59,59.52,59.57,46386.0,48.2157,48.2399,48.1833,48.2238,46386.0
2019-03-25 14:30:00,59.58,59.68,59.57,59.67,65115.0,48.2318,48.3128,48.2238,48.3047,65115.0
2019-03-25 15:00:00,59.68,59.71,59.6,59.65,84488.0,48.3128,48.3371,48.248,48.2885,84488.0
2019-03-25 15:30:00,59.64,59.65,59.52,59.58,262080.0,48.2804,48.2885,48.1833,48.2318,262080.0
2019-03-26 09:30:00,59.68,59.79,59.48,59.71,112696.0,48.3128,48.4018,48.1509,48.3371,112696.0
2019-03-26 10:00:00,59.71,59.84,59.69,59.77,63219.0,48.3371,48.4423,48.3209,48.3857,63219.0
2019-03-26 10:30:00,59.77,59.88,59.68,59.76,65193.0,48.3857,48.4747,48.3128,48.3776,65193.0
2019-03-26 11:00:00,59.75,59.86,59.74,59.82,94006.0,48.3695,48.4585,48.3614,48.4261,94006.0
2019-03-26 11:30:00,59.83,59.9,59.68,59.7,73360.0,48.4342,48.4909,48.3128,48.329,73360.0
2019-03-26 12:00:00,59.7,59.8,59.69,59.72,67477.0,48.329,48.4099,48.3209,48.3452,67477.0
2019-03-26 12:30:00,59.72,59.77,59.66,59.7,46119.0,48.3452,48.3857,48.2966,48.329,46119.0
2019-03-26 13:00:00,59.7,59.74,59.69,59.72,45543.0,48.329,48.3614,48.3209,48.3452,45543.0
2019-03-26 13:30:00,59.71,59.74,59.64,59.66,52711.0,48.3371,48.3614,48.2804,48.2966,52711.0
2019-03-26 14:00:00,59.67,59.7,59.63,59.69,64514.0,48.3047,48.329,48.2723,48.3209,64514.0
2019-03-26 14:30:00,59.69,59.76,59.66,59.75,63060.0,48.3209,48.3776,48.2966,48.3695,63060.0
2019-03-26 15:00:00,59.74,59.81,59.72,59.79,95967.0,48.3614,48.418,48.3452,48.4018,95967.0
2019-03-26 15:30:00,59.78,59.92,59.7,59.91,543039.0,48.3938,48.5071,48.329,48.499,543039.0
2019-03-27 09:30:00,59.91,60.0,59.57,59.76,93633.0,48.499,48.5718,48.2238,48.3776,93633.0
2019-03-27 10:00:00,59.76,59.81,59.55,59.62,85922.0,48.3776,48.418,48.2076,48.2642,85922.0
2019-03-27 10:30:00,59.62,59.67,59.39,59.42,67014.0,48.2642,48.3047,48.078,48.1023,67014.0
2019-03-27 11:00:00,59.41,59.47,59.15,59.17,101216.0,48.0942,48.1428,47.8837,47.8999,101216.0
2019-03-27 11:30:00,59.17,59.27,59.11,59.21,136578.0,47.8999,47.9809,47.8514,47.9323,136578.0
2019-03-27 12:00:00,59.22,59.3,59.21,59.23,69273.0,47.9404,48.0052,47.9323,47.9485,69273.0
2019-03-27 12:30:00,59.23,59.34,59.21,59.23,65449.0,47.9485,48.0376,47.9323,47.9485,65449.0
2019-03-27 13:00:00,59.23,59.39,59.18,59.36,74664.0,47.9485,48.078,47.908,48.0537,74664.0
2019-03-27 13:30:00,59.36,59.38,59.27,59.34,62352.0,48.0537,48.0699,47.9809,48.0376,62352.0
2019-03-27 14:00:00,59.33,59.43,59.25,59.38,110411.0,48.0295,48.1104,47.9647,48.0699,110411.0
2019-03-27 14:30:00,59.38,59.49,59.37,59.45,117611.0,48.0699,48.159,48.0618,48.1266,117611.0
2019-03-27 15:00:00,59.45,59.45,59.31,59.36,94997.0,48.1266,48.1266,48.0133,48.0537,94997.0
2019-03-27 15:30:00,59.37,59.52,59.19,59.27,386200.0,48.0618,48.1833,47.9161,47.9809,386200.0
2019-03-28 09:30:00,59.26,59.4,58.95,58.95,153584.0,47.9728,48.0861,47.7218,47.7218,153584.0
2019-03-28 10:00:00,58.96,59.03,58.82,59.02,66849.0,47.7299,47.7866,47.6166,47.7785,66849.0
2019-03-28 10:30:00,59.03,59.08,58.83,58.84,97236.0,47.7866,47.8271,47.6247,47.6328,97236.0
2019-03-28 11:00:00,58.85,58.97,58.76,58.8,99749.0,47.6409,47.738,47.568,47.6004,99749.0
2019-03-28 11:30:00,58.81,58.89,58.64,58.69,89091.0,47.6085,47.6733,47.4709,47.5114,89091.0
2019-03-28 12:00:00,58.68,58.71,58.57,58.59,79813.0,47.5033,47.5276,47.4142,47.4304,79813.0
2019-03-28 12:30:00,58.59,58.71,58.59,58.67,58380.0,47.4304,47.5276,47.4304,47.4952,58380.0
2019-03-28 13:00:00,58.66,58.73,58.65,58.7,50002.0,47.4871,47.5437,47.479,47.5195,50002.0
2019-03-28 13:30:00,58.7,58.7,58.59,58.68,50116.0,47.5195,47.5195,47.4304,47.5033,50116.0
2019-03-28 14:00:00,58.67,58.79,58.66,58.79,55161.0,47.4952,47.5923,47.4871,47.5923,55161.0
2019-03-28 14:30:00,58.78,58.93,58.72,58.87,96921.0,47.5842,47.7057,47.5357,47.6571,96921.0
2019-03-28 15:00:00,58.86,58.92,58.78,58.83,95690.0,47.649,47.6976,47.5842,47.6247,95690.0
2019-03-28 15:30:00,58.83,58.95,58.78,58.81,414502.0,47.6247,47.7218,47.5842,47.6085,414502.0
2019-03-29 09:30:00,58.88,58.91,58.59,58.8,205768.0,47.6652,47.6895,47.4304,47.6004,205768.0
2019-03-29 10:00:00,58.81,58.98,58.67,58.95,117524.0,47.6085,47.7461,47.4952,47.7218,117524.0
2019-03-29 10:30:00,58.95,59.02,58.88,59.01,84663.0,47.7218,47.7785,47.6652,47.7704,84663.0
2019-03-29 11:00:00,59.01,59.19,59.0,59.16,82984.0,47.7704,47.9161,47.7623,47.8918,82984.0
2019-03-29 11:30:00,59.16,59.27,59.05,59.18,80499.0,47.8918,47.9809,47.8028,47.908,80499.0
2019-03-29 12:00:00,59.19,59.21,59.12,59.14,63632.0,47.9161,47.9323,47.8595,47.8757,63632.0
2019-03-29 12:30:00,59.14,59.26,59.12,59.25,52009.0,47.8757,47.9728,47.8595,47.9647,52009.0
2019-03-29 13:00:00,59.25,59.26,59.16,59.21,70738.0,47.9647,47.9728,47.8918,47.9323,70738.0
2019-03-29 13:30:00,59.21,59.26,59.16,59.26,73892.0,47.9323,47.9728,47.8918,47.9728,73892.0
2019-03-29 14:00:00,59.25,59.33,59.23,59.33,71463.0,47.9647,48.0295,47.9485,48.0295,71463.0
2019-03-29 14:30:00,59.32,59.46,59.3,59.42,127472.0,48.0214,48.1347,48.0052,48.1023,127472.0
2019-03-29 15:00:00,59.42,59.46,59.34,59.41,144783.0,48.1023,48.1347,48.0376,48.0942,144783.0
2019-03-29 15:30:00,59.41,59.47,59.29,59.4,564771.0,48.0942,48.1428,47.9971,48.0861,564771.0
2019-04-01 09:30:00,59.32,59.32,58.81,58.89,152473.0,48.0214,48.0214,47.6085,47.6733,152473.0
2019-04-01 10:00:00,58.9,58.93,58.3,58.31,222772.0,47.6814,47.7057,47.1956,47.2037,222772.0
2019-04-01 10:30:00,58.32,58.4,58.12,58.33,310151.0,47.2118,47.2766,47.0499,47.2199,310151.0
2019-04-01 11:00:00,58.33,58.39,58.19,58.19,163829.0,47.2199,47.2685,47.1066,47.1066,163829.0
2019-04-01 11:30:00,58.19,58.49,58.18,58.48,134087.0,47.1066,47.3495,47.0985,47.3414,134087.0
2019-04-01 12:00:00,58.48,58.61,58.46,58.58,80413.0,47.3414,47.4466,47.3252,47.4223,80413.0
2019-04-01 12:30:00,58.58,58.62,58.5,58.61,59376.0,47.4223,47.4547,47.3576,47.4466,59376.0
2019-04-01 13:00:00,58.6,58.69,58.55,58.6,62092.0,47.4385,47.5114,47.398,47.4385,62092.0
2019-04-01 13:30:00,58.6,58.6,58.46,58.47,57493.0,47.4385,47.4385,47.3252,47.3333,57493.0
2019-04-01 14:00:00,58.47,58.48,58.37,58.37,61880.0,47.3333,47.3414,47.2523,47.2523,61880.0
2019-04-01 14:30:00,58.38,58.5,58.36,58.39,75373.0,47.2604,47.3576,47.2442,47.2685,75373.0
2019-04-01 15:00:00,58.38,58.4,58.27,58.4,112683.0,47.2604,47.2766,47.1714,47.2766,112683.0
2019-04-01 15:30:00,58.4,58.64,58.37,58.54,441529.0,47.2766,47.4709,47.2523,47.3899,441529.0
2019-04-02 09:30:00,58.69,58.73,58.35,58.35,440254.0,47.5114,47.5437,47.2361,47.2361,440254.0
2019-04-02 10:00:00,58.34,58.59,58.27,58.57,177124.0,47.228,47.4304,47.1714,47.4142,177124.0
2019-04-02 10:30:00,58.58,58.62,58.47,58.58,130679.0,47.4223,47.4547,47.3333,47.4223,130679.0
2019-04-02 11:00:00,58.58,58.65,58.41,58.47,200405.0,47.4223,47.479,47.2847,47.3333,200405.0
2019-04-02 11:30:00,58.47,58.5,58.39,58.5,138164.0,47.3333,47.3576,47.2685,47.3576,138164.0
2019-04-02 12:00:00,58.5,58.66,58.45,58.66,128554.0,47.3576,47.4871,47.3171,47.4871,128554.0
2019-04-02 12:30:00,58.66,58.76,58.59,58.72,134672.0,47.4871,47.568,47.4304,47.5357,134672.0
2019-04-02 13:00:00,58.71,58.76,58.67,58.71,57565.0,47.5276,47.568,47.4952,47.5276,57565.0
2019-04-02 13:30:00,58.71,58.78,58.64,58.78,89611.0,47.5276,47.5842,47.4709,47.5842,89611.0
2019-04-02 14:00:00,58.79,58.92,58.73,58.88,75626.0,47.5923,47.6976,47.5437,47.6652,75626.0
2019-04-02 14:30:00,58.89,58.96,58.88,58.92,91564.0,47.6733,47.7299,47.6652,47.6976,91564.0
2019-04-02 15:00:00,58.93,58.99,58.88,58.94,128568.0,47.7057,47.7542,47.6652,47.7137,128568.0
2019-04-02 15:30:00,58.93,59.1,58.9,59.06,413294.0,47.7057,47.8433,47.6814,47.8109,413294.0
2019-04-03 09:30:00,59.1,59.12,58.54,58.8,155636.0,47.8433,47.8595,47.3899,47.6004,155636.0
2019-04-03 10:00:00,58.79,58.87,58.67,58.77,122332.0,47.5923,47.6571,47.4952,47.5761,122332.0
2019-04-03 10:30:00,58.78,58.9,58.71,58.72,111565.0,47.5842,47.6814,47.5276,47.5357,111565.0
2019-04-03 11:00:00,58.72,59.02,58.7,58.98,103475.0,47.5357,47.7785,47.5195,47.7461,103475.0
2019-04-03 11:30:00,58.98,58.99,58.86,58.86,55157.0,47.7461,47.7542,47.649,47.649,55157.0
2019-04-03 12:00:00,58.87,59.01,58.87,58.97,51146.0,47.6571,47.7704,47.6571,47.738,51146.0
2019-04-03 12:30:00,58.97,59.03,58.97,59.01,54583.0,47.738,47.7866,47.738,47.7704,54583.0
2019-04-03 13:00:00,59.01,59.04,58.97,59.02,64953.0,47.7704,47.7947,47.738,47.7785,64953.0
2019-04-03 13:30:00,59.02,59.04,58.93,58.95,44373.0,47.7785,47.7947,47.7057,47.7218,44373.0
2019-04-03 14:00:00,58.94,59.04,58.92,58.92,53344.0,47.7137,47.7947,47.6976,47.6976,53344.0
2019-04-03 14:30:00,58.92,58.93,58.87,58.89,52266.0,47.6976,47.7057,47.6571,47.6733,52266.0
2019-04-03 15:00:00,58.88,58.91,58.8,58.84,71128.0,47.6652,47.6895,47.6004,47.6328,71128.0
2019-04-03 15:30:00,58.84,58.89,58.73,58.83,353399.0,47.6328,47.6733,47.5437,47.6247,353399.0
2019-04-04 09:30:00,59.1,59.1,58.71,58.78,95675.0,47.8433,47.8433,47.5276,47.5842,95675.0
2019-04-04 10:00:00,58.8,58.82,58.73,58.78,109601.0,47.6004,47.6166,47.5437,47.5842,109601.0
2019-04-04 10:30:00,58.8,58.85,58.72,58.8,225271.0,47.6004,47.6409,47.5357,47.6004,225271.0
2019-04-04 11:00:00,58.79,58.92,58.78,58.89,258174.0,47.5923,47.6976,47.5842,47.6733,258174.0
2019-04-04 11:30:00,58.89,58.98,58.82,58.9,184888.0,47.6733,47.7461,47.6166,47.6814,184888.0
2019-04-04 12:00:00,58.9,59.24,58.9,59.23,136409.0,47.6814,47.9566,47.6814,47.9485,136409.0
2019-04-04 12:30:00,59.23,59.29,59.16,59.23,124583.0,47.9485,47.9971,47.8918,47.9485,124583.0
2019-04-04 13:00:00,59.23,59.34,59.21,59.3,117691.0,47.9485,48.0376,47.9323,48.0052,117691.0
2019-04-04 13:30:00,59.3,59.34,59.25,59.29,93916.0,48.0052,48.0376,47.9647,47.9971,93916.0
2019-04-04 14:00:00,59.29,59.39,59.26,59.38,134822.0,47.9971,48.078,47.9728,48.0699,134822.0
2019-04-04 14:30:00,59.38,59.48,59.33,59.35,169701.0,48.0699,48.1509,48.0295,48.0457,169701.0
2019-04-04 15:00:00,59.36,59.43,59.27,59.43,181938.0,48.0537,48.1104,47.9809,48.1104,181938.0
2019-04-04 15:30:00,59.43,59.5,59.28,59.31,670966.0,48.1104,48.1671,47.989,48.0133,670966.0
2019-04-05 09:30:00,59.26,59.31,59.01,59.17,173305.0,47.9728,48.0133,47.7704,47.8999,173305.0
2019-04-05 10:00:00,59.17,59.41,59.13,59.39,175911.0,47.8999,48.0942,47.8676,48.078,175911.0
2019-04-05 10:30:00,59.4,59.44,59.3,59.32,169824.0,48.0861,48.1185,48.0052,48.0214,169824.0
2019-04-05 11:00:00,59.31,59.36,59.21,59.22,98348.0,48.0133,48.0537,47.9323,47.9404,98348.0
2019-04-05 11:30:00,59.23,59.23,59.07,59.14,84063.0,47.9485,47.9485,47.819,47.8757,84063.0
2019-04-05 12:00:00,59.14,59.27,59.13,59.2,51955.0,47.8757,47.9809,47.8676,47.9242,51955.0
2019-04-05 12:30:00,59.2,59.22,59.15,59.2,54202.0,47.9242,47.9404,47.8837,47.9242,54202.0
2019-04-05 13:00:00,59.21,59.27,59.16,59.25,61488.0,47.9323,47.9809,47.8918,47.9647,61488.0
2019-04-05 13:30:00,59.25,59.33,59.22,59.29,79574.0,47.9647,48.0295,47.9404,47.9971,79574.0
2019-04-05 14:00:00,59.3,59.35,59.27,59.29,45392.0,48.0052,48.0457,47.9809,47.9971,45392.0
2019-04-05 14:30:00,59.28,59.45,59.28,59.4,58645.0,47.989,48.1266,47.989,48.0861,58645.0
2019-04-05 15:00:00,59.41,59.55,59.33,59.54,96700.0,48.0942,48.2076,48.0295,48.1995,96700.0
2019-04-05 15:30:00,59.53,59.7,59.49,59.68,348563.0,48.1914,48.329,48.159,48.3128,348563.0
2019-04-08 09:30:00,59.55,59.73,59.19,59.29,90222.0,48.2076,48.3533,47.9161,47.9971,90222.0
2019-04-08 10:00:00,59.29,59.38,59.18,59.18,55276.0,47.9971,48.0699,47.908,47.908,55276.0
2019-04-08 10:30:00,59.18,59.24,59.09,59.12,34846.0,47.908,47.9566,47.8352,47.8595,34846.0
2019-04-08 11:00:00,59.11,59.2,59.1,59.13,68139.0,47.8514,47.9242,47.8433,47.8676,68139.0
2019-04-08 11:30:00,59.13,59.2,59.12,59.19,50444.0,47.8676,47.9242,47.8595,47.9161,50444.0
2019-04-08 12:00:00,59.19,59.25,59.18,59.25,33701.0,47.9161,47.9647,47.908,47.9647,33701.0
2019-04-08 12:30:00,59.24,59.35,59.23,59.29,31932.0,47.9566,48.0457,47.9485,47.9971,31932.0
2019-04-08 13:00:00,59.29,59.36,59.27,59.35,39202.0,47.9971,48.0537,47.9809,48.0457,39202.0
2019-04-08 13:30:00,59.36,59.38,59.23,59.25,63922.0,48.0537,48.0699,47.9485,47.9647,63922.0
2019-04-08 14:00:00,59.25,59.27,59.18,59.26,44205.0,47.9647,47.9809,47.908,47.9728,44205.0
2019-04-08 14:30:00,59.25,59.31,59.21,59.29,52179.0,47.9647,48.0133,47.9323,47.9971,52179.0
2019-04-08 15:00:00,59.28,59.3,59.22,59.25,55543.0,47.989,48.0052,47.9404,47.9647,55543.0
2019-04-08 15:30:00,59.24,59.3,59.19,59.26,439474.0,47.9566,48.0052,47.9161,47.9728,439474.0
2019-04-09 09:30:00,59.18,59.35,59.01,59.19,141869.0,47.908,48.0457,47.7704,47.9161,141869.0
2019-04-09 10:00:00,59.2,59.29,59.05,59.12,105168.0,47.9242,47.9971,47.8028,47.8595,105168.0
2019-04-09 10:30:00,59.13,59.5,59.13,59.48,295914.0,47.8676,48.1671,47.8676,48.1509,295914.0
2019-04-09 11:00:00,59.49,59.51,59.38,59.42,104216.0,48.159,48.1752,48.0699,48.1023,104216.0
2019-04-09 11:30:00,59.42,59.42,59.25,59.3,101779.0,48.1023,48.1023,47.9647,48.0052,101779.0
2019-04-09 12:00:00,59.3,59.46,59.27,59.44,111811.0,48.0052,48.1347,47.9809,48.1185,111811.0
2019-04-09 12:30:00,59.44,59.47,59.39,59.46,78963.0,48.1185,48.1428,48.078,48.1347,78963.0
2019-04-09 13:00:00,59.46,59.47,59.34,59.4,166647.0,48.1347,48.1428,48.0376,48.0861,166647.0
2019-04-09 13:30:00,59.4,59.44,59.37,59.42,107878.0,48.0861,48.1185,48.0618,48.1023,107878.0
2019-04-09 14:00:00,59.42,59.42,59.34,59.42,117669.0,48.1023,48.1023,48.0376,48.1023,117669.0
2019-04-09 14:30:00,59.42,59.53,59.41,59.52,186938.0,48.1023,48.1914,48.0942,48.1833,186938.0
2019-04-09 15:00:00,59.53,59.79,59.52,59.61,365176.0,48.1914,48.4018,48.1833,48.2561,365176.0
2019-04-09 15:30:00,59.6,59.66,59.54,59.63,514253.0,48.248,48.2966,48.1995,48.2723,514253.0
2019-04-10 09:30:00,59.75,60.17,59.63,60.15,96158.0,48.3695,48.7095,48.2723,48.6933,96158.0
2019-04-10 10:00:00,60.15,60.22,60.0,60.14,80057.0,48.6933,48.7499,48.5718,48.6852,80057.0
2019-04-10 10:30:00,60.15,60.36,60.04,60.35,195967.0,48.6933,48.8633,48.6042,48.8552,195967.0
2019-04-10 11:00:00,60.35,60.36,59.84,59.91,286522.0,48.8552,48.8633,48.4423,48.499,286522.0
2019-04-10 11:30:00,59.9,59.9,59.67,59.73,82252.0,48.4909,48.4909,48.3047,48.3533,82252.0
2019-04-10 12:00:00,59.73,59.73,59.52,59.53,87688.0,48.3533,48.3533,48.1833,48.1914,87688.0
2019-04-10 12:30:00,59.53,59.57,59.38,59.43,76870.0,48.1914,48.2238,48.0699,48.1104,76870.0
2019-04-10 13:00:00,59.43,59.52,59.4,59.45,63527.0,48.1104,48.1833,48.0861,48.1266,63527.0
2019-04-10 13:30:00,59.44,59.47,59.37,59.45,62376.0,48.1185,48.1428,48.0618,48.1266,62376.0
2019-04-10 14:00:00,59.45,59.52,59.36,59.37,87707.0,48.1266,48.1833,48.0537,48.0618,87707.0
2019-04-10 14:30:00,59.38,59.47,59.37,59.44,81265.0,48.0699,48.1428,48.0618,48.1185,81265.0
2019-04-10 15:00:00,59.45,59.46,59.34,59.35,141470.0,48.1266,48.1347,48.0376,48.0457,141470.0
2019-04-10 15:30:00,59.35,59.5,59.33,59.48,334946.0,48.0457,48.1671,48.0295,48.1509,334946.0
2019-04-11 09:30:00,59.55,59.63,59.33,59.62,110632.0,48.2076,48.2723,48.0295,48.2642,110632.0
2019-04-11 10:00:00,59.63,59.81,59.58,59.6,107117.0,48.2723,48.418,48.2318,48.248,107117.0
2019-04-11 10:30:00,59.59,59.7,59.41,59.51,79610.0,48.2399,48.329,48.0942,48.1752,79610.0
2019-04-11 11:00:00,59.51,59.67,59.51,59.65,32595.0,48.1752,48.3047,48.1752,48.2885,32595.0
2019-04-11 11:30:00,59.65,59.71,59.49,59.5,71361.0,48.2885,48.3371,48.159,48.1671,71361.0
2019-04-11 12:00:00,59.5,59.56,59.4,59.42,104748.0,48.1671,48.2157,48.0861,48.1023,104748.0
2019-04-11 12:30:00,59.42,59.46,59.34,59.4,58927.0,48.1023,48.1347,48.0376,48.0861,58927.0
2019-04-11 13:00:00,59.41,59.45,59.38,59.41,47413.0,48.0942,48.1266,48.0699,48.0942,47413.0
2019-04-11 13:30:00,59.41,59.45,59.39,59.43,35514.0,48.0942,48.1266,48.078,48.1104,35514.0
2019-04-11 14:00:00,59.44,59.45,59.35,59.37,48059.0,48.1185,48.1266,48.0457,48.0618,48059.0
2019-04-11 14:30:00,59.37,59.43,59.36,59.41,81124.0,48.0618,48.1104,48.0537,48.0942,81124.0
2019-04-11 15:00:00,59.41,59.44,59.32,59.37,130206.0,48.0942,48.1185,48.0214,48.0618,130206.0
2019-04-11 15:30:00,59.37,59.58,59.36,59.53,362592.0,48.0618,48.2318,48.0537,48.1914,362592.0
2019-04-12 09:30:00,59.42,59.53,58.93,59.26,111684.0,48.1023,48.1914,47.7057,47.9728,111684.0
2019-04-12 10:00:00,59.27,59.54,59.24,59.49,82746.0,47.9809,48.1995,47.9566,48.159,82746.0
2019-04-12 10:30:00,59.48,59.67,59.47,59.57,51639.0,48.1509,48.3047,48.1428,48.2238,51639.0
2019-04-12 11:00:00,59.57,59.77,59.57,59.77,85198.0,48.2238,48.3857,48.2238,48.3857,85198.0
2019-04-12 11:30:00,59.77,59.83,59.68,59.71,65698.0,48.3857,48.4342,48.3128,48.3371,65698.0
2019-04-12 12:00:00,59.71,59.79,59.68,59.71,57771.0,48.3371,48.4018,48.3128,48.3371,57771.0
2019-04-12 12:30:00,59.7,59.73,59.67,59.71,35221.0,48.329,48.3533,48.3047,48.3371,35221.0
2019-04-12 13:00:00,59.71,59.75,59.63,59.65,30467.0,48.3371,48.3695,48.2723,48.2885,30467.0
2019-04-12 13:30:00,59.65,59.65,59.6,59.6,52635.0,48.2885,48.2885,48.248,48.248,52635.0
2019-04-12 14:00:00,59.61,59.7,59.59,59.64,72156.0,48.2561,48.329,48.2399,48.2804,72156.0
2019-04-12 14:30:00,59.65,59.78,59.64,59.71,91344.0,48.2885,48.3938,48.2804,48.3371,91344.0
2019-04-12 15:00:00,59.71,59.82,59.69,59.82,79972.0,48.3371,48.4261,48.3209,48.4261,79972.0
2019-04-12 15:30:00,59.82,59.92,59.78,59.87,320557.0,48.4261,48.5071,48.3938,48.4666,320557.0
2019-04-15 09:30:00,59.99,60.25,59.77,60.07,100272.0,48.5638,48.7742,48.3857,48.6285,100272.0
2019-04-15 10:00:00,60.06,60.08,59.82,60.02,77030.0,48.6204,48.6366,48.4261,48.588,77030.0
2019-04-15 10:30:00,60.03,60.15,59.98,60.09,60792.0,48.5961,48.6933,48.5557,48.6447,60792.0
2019-04-15 11:00:00,60.09,60.15,60.06,60.1,66247.0,48.6447,48.6933,48.6204,48.6528,66247.0
2019-04-15 11:30:00,60.1,60.2,60.07,60.17,49587.0,48.6528,48.7338,48.6285,48.7095,49587.0
2019-04-15 12:00:00,60.18,60.29,60.15,60.18,52994.0,48.7176,48.8066,48.6933,48.7176,52994.0
2019-04-15 12:30:00,60.18,60.23,60.13,60.17,35056.0,48.7176,48.758,48.6771,48.7095,35056.0
2019-04-15 13:00:00,60.16,60.17,60.09,60.12,52569.0,48.7014,48.7095,48.6447,48.669,52569.0
2019-04-15 13:30:00,60.13,60.16,60.06,60.16,65546.0,48.6771,48.7014,48.6204,48.7014,65546.0
2019-04-15 14:00:00,60.15,60.18,60.0,60.01,75295.0,48.6933,48.7176,48.5718,48.5799,75295.0
2019-04-15 14:30:00,60.01,60.08,59.96,60.04,67046.0,48.5799,48.6366,48.5395,48.6042,67046.0
2019-04-15 15:00:00,60.04,60.06,59.94,59.99,74322.0,48.6042,48.6204,48.5233,48.5638,74322.0
2019-04-15 15:30:00,60.0,60.02,59.84,59.99,339853.0,48.5718,48.588,48.4423,48.5638,339853.0
2019-04-16 09:30:00,60.01,60.32,59.74,59.76,106770.0,48.5799,48.8309,48.3614,48.3776,106770.0
2019-04-16 10:00:00,59.76,59.77,59.22,59.25,127887.0,48.3776,48.3857,47.9404,47.9647,127887.0
2019-04-16 10:30:00,59.24,59.31,59.04,59.1,234580.0,47.9566,48.0133,47.7947,47.8433,234580.0
2019-04-16 11:00:00,59.1,59.2,59.02,59.12,145944.0,47.8433,47.9242,47.7785,47.8595,145944.0
2019-04-16 11:30:00,59.12,59.21,59.09,59.12,66382.0,47.8595,47.9323,47.8352,47.8595,66382.0
2019-04-16 12:00:00,59.12,59.14,59.04,59.1,38223.0,47.8595,47.8757,47.7947,47.8433,38223.0
2019-04-16 12:30:00,59.1,59.13,59.0,59.04,45842.0,47.8433,47.8676,47.7623,47.7947,45842.0
2019-04-16 13:00:00,59.05,59.09,58.86,58.87,49154.0,47.8028,47.8352,47.649,47.6571,49154.0
2019-04-16 13:30:00,58.87,58.89,58.71,58.73,66037.0,47.6571,47.6733,47.5276,47.5437,66037.0
2019-04-16 14:00:00,58.74,58.74,58.52,58.69,119482.0,47.5518,47.5518,47.3737,47.5114,119482.0
2019-04-16 14:30:00,58.69,58.8,58.61,58.63,122153.0,47.5114,47.6004,47.4466,47.4628,122153.0
2019-04-16 15:00:00,58.63,58.78,58.62,58.76,105559.0,47.4628,47.5842,47.4547,47.568,105559.0
2019-04-16 15:30:00,58.75,58.8,58.63,58.75,304376.0,47.5599,47.6004,47.4628,47.5599,304376.0
2019-04-17 09:30:00,58.69,58.83,58.35,58.45,86959.0,47.5114,47.6247,47.2361,47.3171,86959.0
2019-04-17 10:00:00,58.46,58.66,58.36,58.62,124464.0,47.3252,47.4871,47.2442,47.4547,124464.0
2019-04-17 10:30:00,58.62,58.67,58.51,58.57,66108.0,47.4547,47.4952,47.3656,47.4142,66108.0
2019-04-17 11:00:00,58.57,58.75,58.55,58.72,130838.0,47.4142,47.5599,47.398,47.5357,130838.0
2019-04-17 11:30:00,58.72,58.76,58.64,58.74,73092.0,47.5357,47.568,47.4709,47.5518,73092.0
2019-04-17 12:00:00,58.75,58.77,58.67,58.7,122869.0,47.5599,47.5761,47.4952,47.5195,122869.0
2019-04-17 12:30:00,58.69,58.71,58.63,58.67,116698.0,47.5114,47.5276,47.4628,47.4952,116698.0
2019-04-17 13:00:00,58.67,58.71,58.65,58.67,73866.0,47.4952,47.5276,47.479,47.4952,73866.0
2019-04-17 13:30:00,58.68,58.7,58.58,58.63,66079.0,47.5033,47.5195,47.4223,47.4628,66079.0
2019-04-17 14:00:00,58.63,58.66,58.57,58.58,82624.0,47.4628,47.4871,47.4142,47.4223,82624.0
2019-04-17 14:30:00,58.58,58.76,58.56,58.71,187995.0,47.4223,47.568,47.4061,47.5276,187995.0
2019-04-17 15:00:00,58.72,58.77,58.64,58.68,180703.0,47.5357,47.5761,47.4709,47.5033,180703.0
2019-04-17 15:30:00,58.68,58.74,58.63,58.69,480019.0,47.5033,47.5518,47.4628,47.5114,480019.0
2019-04-18 09:30:00,58.95,59.1,58.77,59.09,257114.0,47.7218,47.8433,47.5761,47.8352,257114.0
2019-04-18 10:00:00,59.08,59.47,59.01,59.43,262577.0,47.8271,48.1428,47.7704,48.1104,262577.0
2019-04-18 10:30:00,59.43,59.73,59.32,59.62,416005.0,48.1104,48.3533,48.0214,48.2642,416005.0
2019-04-18 11:00:00,59.63,59.66,59.46,59.53,392250.0,48.2723,48.2966,48.1347,48.1914,392250.0
2019-04-18 11:30:00,59.53,59.72,59.52,59.58,216637.0,48.1914,48.3452,48.1833,48.2318,216637.0
2019-04-18 12:00:00,59.58,59.71,57.87,58.86,1549631.0,48.2318,48.3371,46.8475,47.649,1549631.0
2019-04-18 12:30:00,58.89,60.31,58.8,59.88,1372415.0,47.6733,48.8228,47.6004,48.4747,1372415.0
2019-04-18 13:00:00,59.87,59.95,59.54,59.59,263497.0,48.4666,48.5314,48.1995,48.2399,263497.0
2019-04-18 13:30:00,59.58,59.61,59.25,59.29,168572.0,48.2318,48.2561,47.9647,47.9971,168572.0
2019-04-18 14:00:00,59.28,59.38,59.27,59.3,105927.0,47.989,48.0699,47.9809,48.0052,105927.0
2019-04-18 14:30:00,59.3,59.32,59.19,59.2,109633.0,48.0052,48.0214,47.9161,47.9242,109633.0
2019-04-18 15:00:00,59.2,59.21,58.96,59.0,348058.0,47.9242,47.9323,47.7299,47.7623,348058.0
2019-04-18 15:30:00,58.99,59.07,58.85,58.88,773664.0,47.7542,47.819,47.6409,47.6652,773664.0
2019-04-22 09:30:00,58.7,58.94,58.6,58.63,71283.0,47.5195,47.7137,47.4385,47.4628,71283.0
2019-04-22 10:00:00,58.63,58.85,58.63,58.66,91095.0,47.4628,47.6409,47.4628,47.4871,91095.0
2019-04-22 10:30:00,58.65,58.66,58.41,58.54,218284.0,47.479,47.4871,47.2847,47.3899,218284.0
2019-04-22 11:00:00,58.54,58.65,58.48,58.64,102434.0,47.3899,47.479,47.3414,47.4709,102434.0
2019-04-22 11:30:00,58.65,58.65,58.56,58.6,69612.0,47.479,47.479,47.4061,47.4385,69612.0
2019-04-22 12:00:00,58.6,58.6,58.46,58.49,105953.0,47.4385,47.4385,47.3252,47.3495,105953.0
2019-04-22 12:30:00,58.49,58.52,58.44,58.5,137166.0,47.3495,47.3737,47.309,47.3576,137166.0
2019-04-22 13:00:00,58.5,58.53,58.37,58.43,121899.0,47.3576,47.3818,47.2523,47.3009,121899.0
2019-04-22 13:30:00,58.42,58.46,58.33,58.4,109172.0,47.2928,47.3252,47.2199,47.2766,109172.0
2019-04-22 14:00:00,58.39,58.44,58.17,58.35,506377.0,47.2685,47.309,47.0904,47.2361,506377.0
2019-04-22 14:30:00,58.36,58.4,58.29,58.35,128031.0,47.2442,47.2766,47.1876,47.2361,128031.0
2019-04-22 15:00:00,58.34,58.43,58.33,58.37,147488.0,47.228,47.3009,47.2199,47.2523,147488.0
2019-04-22 15:30:00,58.37,58.54,58.34,58.44,459311.0,47.2523,47.3899,47.228,47.309,459311.0
2019-04-23 09:30:00,58.26,58.54,58.15,58.41,137124.0,47.1633,47.3899,47.0742,47.2847,137124.0
2019-04-23 10:00:00,58.39,58.69,58.38,58.66,242013.0,47.2685,47.5114,47.2604,47.4871,242013.0
2019-04-23 10:30:00,58.66,58.67,57.77,57.89,338211.0,47.4871,47.4952,46.7666,46.8637,338211.0
2019-04-23 11:00:00,57.89,57.97,57.69,57.9,189735.0,46.8637,46.9285,46.7018,46.8718,189735.0
2019-04-23 11:30:00,57.9,58.0,57.83,57.89,91211.0,46.8718,46.9528,46.8152,46.8637,91211.0
2019-04-23 12:00:00,57.9,57.98,57.84,57.85,144731.0,46.8718,46.9366,46.8233,46.8314,144731.0
2019-04-23 12:30:00,57.86,57.94,57.72,57.8,207167.0,46.8395,46.9042,46.7261,46.7909,207167.0
2019-04-23 13:00:00,57.8,57.93,57.78,57.88,61110.0,46.7909,46.8961,46.7747,46.8556,61110.0
2019-04-23 13:30:00,57.89,58.04,57.85,57.98,85223.0,46.8637,46.9852,46.8314,46.9366,85223.0
2019-04-23 14:00:00,57.99,58.25,57.97,58.22,121143.0,46.9447,47.1552,46.9285,47.1309,121143.0
2019-04-23 14:30:00,58.22,58.32,58.18,58.29,264130.0,47.1309,47.2118,47.0985,47.1876,264130.0
2019-04-23 15:00:00,58.3,58.41,58.16,58.22,229475.0,47.1956,47.2847,47.0823,47.1309,229475.0
2019-04-23 15:30:00,58.23,58.27,58.07,58.12,708555.0,47.139,47.1714,47.0095,47.0499,708555.0
2019-04-24 09:30:00,58.13,58.52,58.13,58.45,138481.0,47.058,47.3737,47.058,47.3171,138481.0
2019-04-24 10:00:00,58.45,58.63,58.43,58.62,58409.0,47.3171,47.4628,47.3009,47.4547,58409.0
2019-04-24 10:30:00,58.61,58.63,58.53,58.54,53909.0,47.4466,47.4628,47.3818,47.3899,53909.0
2019-04-24 11:00:00,58.54,58.65,58.44,58.57,62793.0,47.3899,47.479,47.309,47.4142,62793.0
2019-04-24 11:30:00,58.55,58.61,58.41,58.43,78524.0,47.398,47.4466,47.2847,47.3009,78524.0
2019-04-24 12:00:00,58.43,58.45,58.33,58.38,52021.0,47.3009,47.3171,47.2199,47.2604,52021.0
2019-04-24 12:30:00,58.38,58.47,58.38,58.4,37605.0,47.2604,47.3333,47.2604,47.2766,37605.0
2019-04-24 13:00:00,58.39,58.41,58.24,58.31,54947.0,47.2685,47.2847,47.1471,47.2037,54947.0
2019-04-24 13:30:00,58.31,58.51,58.31,58.44,108215.0,47.2037,47.3656,47.2037,47.309,108215.0
2019-04-24 14:00:00,58.45,58.62,58.44,58.59,112280.0,47.3171,47.4547,47.309,47.4304,112280.0
2019-04-24 14:30:00,58.6,58.71,58.54,58.67,90306.0,47.4385,47.5276,47.3899,47.4952,90306.0
2019-04-24 15:00:00,58.67,58.98,58.66,58.87,127001.0,47.4952,47.7461,47.4871,47.6571,127001.0
2019-04-24 15:30:00,58.87,58.91,58.69,58.71,360537.0,47.6571,47.6895,47.5114,47.5276,360537.0
2019-04-25 09:30:00,58.51,58.74,58.39,58.69,75262.0,47.3656,47.5518,47.2685,47.5114,75262.0
2019-04-25 10:00:00,58.69,58.98,58.69,58.9,81404.0,47.5114,47.7461,47.5114,47.6814,81404.0
2019-04-25 10:30:00,58.89,59.25,58.88,59.05,100047.0,47.6733,47.9647,47.6652,47.8028,100047.0
2019-04-25 11:00:00,59.05,59.08,58.77,58.9,49343.0,47.8028,47.8271,47.5761,47.6814,49343.0
2019-04-25 11:30:00,58.91,59.02,58.89,58.89,39914.0,47.6895,47.7785,47.6733,47.6733,39914.0
2019-04-25 12:00:00,58.89,58.91,58.79,58.86,35017.0,47.6733,47.6895,47.5923,47.649,35017.0
2019-04-25 12:30:00,58.86,58.91,58.8,58.9,33462.0,47.649,47.6895,47.6004,47.6814,33462.0
2019-04-25 13:00:00,58.88,59.02,58.81,58.98,84096.0,47.6652,47.7785,47.6085,47.7461,84096.0
2019-04-25 13:30:00,58.98,59.11,58.95,59.05,47518.0,47.7461,47.8514,47.7218,47.8028,47518.0
2019-04-25 14:00:00,59.04,59.18,59.04,59.09,50231.0,47.7947,47.908,47.7947,47.8352,50231.0
2019-04-25 14:30:00,59.08,59.16,59.0,59.1,61405.0,47.8271,47.8918,47.7623,47.8433,61405.0
2019-04-25 15:00:00,59.1,59.23,59.04,59.05,172938.0,47.8433,47.9485,47.7947,47.8028,172938.0
2019-04-25 15:30:00,59.05,59.22,58.99,59.02,380772.0,47.8028,47.9404,47.7542,47.7785,380772.0
2019-04-26 09:30:00,59.3,59.66,59.25,59.54,108715.0,48.0052,48.2966,47.9647,48.1995,108715.0
2019-04-26 10:00:00,59.55,59.56,59.31,59.36,62057.0,48.2076,48.2157,48.0133,48.0537,62057.0
2019-04-26 10:30:00,59.35,59.58,59.35,59.51,84783.0,48.0457,48.2318,48.0457,48.1752,84783.0
2019-04-26 11:00:00,59.52,59.52,59.37,59.38,48441.0,48.1833,48.1833,48.0618,48.0699,48441.0
2019-04-26 11:30:00,59.34,59.4,59.21,59.27,55467.0,48.0376,48.0861,47.9323,47.9809,55467.0
2019-04-26 12:00:00,59.26,59.26,59.11,59.21,107091.0,47.9728,47.9728,47.8514,47.9323,107091.0
2019-04-26 12:30:00,59.2,59.29,59.16,59.17,33904.0,47.9242,47.9971,47.8918,47.8999,33904.0
2019-04-26 13:00:00,59.16,59.2,59.06,59.12,53265.0,47.8918,47.9242,47.8109,47.8595,53265.0
2019-04-26 13:30:00,59.12,59.16,59.06,59.09,53486.0,47.8595,47.8918,47.8109,47.8352,53486.0
2019-04-26 14:00:00,59.08,59.12,59.02,59.08,77950.0,47.8271,47.8595,47.7785,47.8271,77950.0
2019-04-26 14:30:00,59.08,59.17,59.07,59.11,76937.0,47.8271,47.8999,47.819,47.8514,76937.0
2019-04-26 15:00:00,59.11,59.2,59.07,59.07,80526.0,47.8514,47.9242,47.819,47.819,80526.0
2019-04-26 15:30:00,59.07,59.08,58.83,58.93,383931.0,47.819,47.8271,47.6247,47.7057,383931.0
2019-04-29 09:30:00,58.76,58.99,58.58,58.83,57140.0,47.568,47.7542,47.4223,47.6247,57140.0
2019-04-29 10:00:00,58.84,58.84,58.54,58.55,41632.0,47.6328,47.6328,47.3899,47.398,41632.0
2019-04-29 10:30:00,58.53,58.62,58.37,58.44,56696.0,47.3818,47.4547,47.2523,47.309,56696.0
2019-04-29 11:00:00,58.44,58.53,58.36,58.5,102310.0,47.309,47.3818,47.2442,47.3576,102310.0
2019-04-29 11:30:00,58.5,58.62,58.45,58.6,50187.0,47.3576,47.4547,47.3171,47.4385,50187.0
2019-04-29 12:00:00,58.59,58.64,58.5,58.62,46311.0,47.4304,47.4709,47.3576,47.4547,46311.0
2019-04-29 12:30:00,58.62,58.79,58.61,58.79,120665.0,47.4547,47.5923,47.4466,47.5923,120665.0
2019-04-29 13:00:00,58.78,58.78,58.65,58.73,83846.0,47.5842,47.5842,47.479,47.5437,83846.0
2019-04-29 13:30:00,58.73,58.74,58.62,58.68,22522.0,47.5437,47.5518,47.4547,47.5033,22522.0
2019-04-29 14:00:00,58.68,58.8,58.67,58.78,43341.0,47.5033,47.6004,47.4952,47.5842,43341.0
2019-04-29 14:30:00,58.78,58.82,58.73,58.74,52827.0,47.5842,47.6166,47.5437,47.5518,52827.0
2019-04-29 15:00:00,58.73,58.74,58.63,58.65,83097.0,47.5437,47.5518,47.4628,47.479,83097.0
2019-04-29 15:30:00,58.66,58.82,58.63,58.72,184049.0,47.4871,47.6166,47.4628,47.5357,184049.0
2019-04-30 09:30:00,58.79,58.92,58.59,58.9,59006.0,47.5923,47.6976,47.4304,47.6814,59006.0
2019-04-30 10:00:00,58.91,59.16,58.91,59.02,94516.0,47.6895,47.8918,47.6895,47.7785,94516.0
2019-04-30 10:30:00,59.02,59.16,58.96,59.08,99587.0,47.7785,47.8918,47.7299,47.8271,99587.0
2019-04-30 11:00:00,59.09,59.17,58.94,59.08,94864.0,47.8352,47.8999,47.7137,47.8271,94864.0
2019-04-30 11:30:00,59.08,59.37,59.08,59.2,75917.0,47.8271,48.0618,47.8271,47.9242,75917.0
2019-04-30 12:00:00,59.21,59.25,59.14,59.2,49601.0,47.9323,47.9647,47.8757,47.9242,49601.0
2019-04-30 12:30:00,59.2,59.25,59.17,59.25,50616.0,47.9242,47.9647,47.8999,47.9647,50616.0
2019-04-30 13:00:00,59.25,59.37,59.22,59.32,50974.0,47.9647,48.0618,47.9404,48.0214,50974.0
2019-04-30 13:30:00,59.32,59.45,59.28,59.41,74812.0,48.0214,48.1266,47.989,48.0942,74812.0
2019-04-30 14:00:00,59.42,59.46,59.24,59.37,69986.0,48.1023,48.1347,47.9566,48.0618,69986.0
2019-04-30 14:30:00,59.38,59.58,59.37,59.52,92938.0,48.0699,48.2318,48.0618,48.1833,92938.0
2019-04-30 15:00:00,59.53,59.63,59.52,59.59,131858.0,48.1914,48.2723,48.1833,48.2399,131858.0
2019-04-30 15:30:00,59.59,59.71,59.56,59.64,378647.0,48.2399,48.3371,48.2157,48.2804,378647.0
2019-05-01 09:30:00,59.39,59.49,59.13,59.21,61090.0,48.078,48.159,47.8676,47.9323,61090.0
2019-05-01 10:00:00,59.22,59.48,59.22,59.29,67611.0,47.9404,48.1509,47.9404,47.9971,67611.0
2019-05-01 10:30:00,59.3,59.38,59.11,59.14,46864.0,48.0052,48.0699,47.8514,47.8757,46864.0
2019-05-01 11:00:00,59.13,59.35,59.02,59.29,118537.0,47.8676,48.0457,47.7785,47.9971,118537.0
2019-05-01 11:30:00,59.29,59.3,59.17,59.2,71180.0,47.9971,48.0052,47.8999,47.9242,71180.0
2019-05-01 12:00:00,59.2,59.28,59.14,59.28,51840.0,47.9242,47.989,47.8757,47.989,51840.0
2019-05-01 12:30:00,59.28,59.28,59.15,59.26,108892.0,47.989,47.989,47.8837,47.9728,108892.0
2019-05-01 13:00:00,59.26,59.37,59.23,59.32,101563.0,47.9728,48.0618,47.9485,48.0214,101563.0
2019-05-01 13:30:00,59.32,59.33,59.21,59.25,59908.0,48.0214,48.0295,47.9323,47.9647,59908.0
2019-05-01 14:00:00,59.26,59.46,59.21,59.23,100147.0,47.9728,48.1347,47.9323,47.9485,100147.0
2019-05-01 14:30:00,59.23,59.29,58.76,58.84,164231.0,47.9485,47.9971,47.568,47.6328,164231.0
2019-05-01 15:00:00,58.84,59.1,58.82,58.92,158056.0,47.6328,47.8433,47.6166,47.6976,158056.0
2019-05-01 15:30:00,58.92,59.0,58.79,58.8,431112.0,47.6976,47.7623,47.5923,47.6004,431112.0
2019-05-02 09:30:00,59.0,59.46,58.56,59.2,112438.0,47.7623,48.1347,47.4061,47.9242,112438.0
2019-05-02 10:00:00,59.16,59.38,59.11,59.11,101739.0,47.8918,48.0699,47.8514,47.8514,101739.0
2019-05-02 10:30:00,59.1,59.12,58.83,58.85,85328.0,47.8433,47.8595,47.6247,47.6409,85328.0
2019-05-02 11:00:00,58.83,58.85,58.5,58.81,72276.0,47.6247,47.6409,47.3576,47.6085,72276.0
2019-05-02 11:30:00,58.82,59.34,58.78,59.32,169979.0,47.6166,48.0376,47.5842,48.0214,169979.0
2019-05-02 12:00:00,59.33,59.34,59.14,59.25,92486.0,48.0295,48.0376,47.8757,47.9647,92486.0
2019-05-02 12:30:00,59.26,59.37,59.18,59.29,83821.0,47.9728,48.0618,47.908,47.9971,83821.0
2019-05-02 13:00:00,59.28,59.39,59.2,59.31,81815.0,47.989,48.078,47.9242,48.0133,81815.0
2019-05-02 13:30:00,59.29,59.38,59.23,59.38,101988.0,47.9971,48.0699,47.9485,48.0699,101988.0
2019-05-02 14:00:00,59.36,59.49,59.29,59.35,124677.0,48.0537,48.159,47.9971,48.0457,124677.0
2019-05-02 14:30:00,59.35,59.35,59.18,59.29,118946.0,48.0457,48.0457,47.908,47.9971,118946.0
2019-05-02 15:00:00,59.3,59.38,59.22,59.34,125934.0,48.0052,48.0699,47.9404,48.0376,125934.0
2019-05-02 15:30:00,59.35,59.42,59.06,59.25,504794.0,48.0457,48.1023,47.8109,47.9647,504794.0
2019-05-03 09:30:00,59.47,59.79,59.24,59.3,154707.0,48.1428,48.4018,47.9566,48.0052,154707.0
2019-05-03 10:00:00,59.24,59.53,59.24,59.45,101750.0,47.9566,48.1914,47.9566,48.1266,101750.0
2019-05-03 10:30:00,59.45,59.77,59.37,59.69,98171.0,48.1266,48.3857,48.0618,48.3209,98171.0
2019-05-03 11:00:00,59.7,59.79,59.5,59.63,105535.0,48.329,48.4018,48.1671,48.2723,105535.0
2019-05-03 11:30:00,59.64,59.66,59.51,59.58,92716.0,48.2804,48.2966,48.1752,48.2318,92716.0
2019-05-03 12:00:00,59.57,59.65,59.43,59.46,63039.0,48.2238,48.2885,48.1104,48.1347,63039.0
2019-05-03 12:30:00,59.47,59.51,59.41,59.43,53571.0,48.1428,48.1752,48.0942,48.1104,53571.0
2019-05-03 13:00:00,59.43,59.52,59.39,59.49,50968.0,48.1104,48.1833,48.078,48.159,50968.0
2019-05-03 13:30:00,59.49,59.55,59.42,59.48,91001.0,48.159,48.2076,48.1023,48.1509,91001.0
2019-05-03 14:00:00,59.47,59.52,59.43,59.45,98406.0,48.1428,48.1833,48.1104,48.1266,98406.0
2019-05-03 14:30:00,59.44,59.48,59.31,59.31,78293.0,48.1185,48.1509,48.0133,48.0133,78293.0
2019-05-03 15:00:00,59.31,59.31,59.15,59.2,139116.0,48.0133,48.0133,47.8837,47.9242,139116.0
2019-05-03 15:30:00,59.2,59.27,59.08,59.23,318707.0,47.9242,47.9809,47.8271,47.9485,318707.0
2019-05-06 09:30:00,59.46,59.46,59.04,59.22,128688.0,48.1347,48.1347,47.7947,47.9404,128688.0
2019-05-06 10:00:00,59.22,59.27,58.82,58.94,123954.0,47.9404,47.9809,47.6166,47.7137,123954.0
2019-05-06 10:30:00,58.94,59.04,58.77,58.93,123541.0,47.7137,47.7947,47.5761,47.7057,123541.0
2019-05-06 11:00:00,58.95,59.0,58.81,58.88,115252.0,47.7218,47.7623,47.6085,47.6652,115252.0
2019-05-06 11:30:00,58.89,58.93,58.85,58.87,82941.0,47.6733,47.7057,47.6409,47.6571,82941.0
2019-05-06 12:00:00,58.87,58.93,58.84,58.85,62672.0,47.6571,47.7057,47.6328,47.6409,62672.0
2019-05-06 12:30:00,58.86,58.94,58.83,58.88,56142.0,47.649,47.7137,47.6247,47.6652,56142.0
2019-05-06 13:00:00,58.88,58.95,58.87,58.93,40372.0,47.6652,47.7218,47.6571,47.7057,40372.0
2019-05-06 13:30:00,58.93,58.96,58.72,58.73,52264.0,47.7057,47.7299,47.5357,47.5437,52264.0
2019-05-06 14:00:00,58.74,58.77,58.69,58.71,69333.0,47.5518,47.5761,47.5114,47.5276,69333.0
2019-05-06 14:30:00,58.72,58.95,58.71,58.84,105285.0,47.5357,47.7218,47.5276,47.6328,105285.0
2019-05-06 15:00:00,58.85,58.91,58.78,58.9,90694.0,47.6409,47.6895,47.5842,47.6814,90694.0
2019-05-06 15:30:00,58.89,59.02,58.88,58.94,325637.0,47.6733,47.7785,47.6652,47.7137,325637.0
2019-05-07 09:30:00,58.91,58.97,58.68,58.71,108852.0,47.6895,47.738,47.5033,47.5276,108852.0
2019-05-07 10:00:00,58.71,58.82,58.66,58.82,87171.0,47.5276,47.6166,47.4871,47.6166,87171.0
2019-05-07 10:30:00,58.83,58.85,58.63,58.77,70214.0,47.6247,47.6409,47.4628,47.5761,70214.0
2019-05-07 11:00:00,58.78,58.91,58.71,58.76,86508.0,47.5842,47.6895,47.5276,47.568,86508.0
2019-05-07 11:30:00,58.75,58.81,58.72,58.77,96380.0,47.5599,47.6085,47.5357,47.5761,96380.0
2019-05-07 12:00:00,58.76,58.89,58.72,58.86,64479.0,47.568,47.6733,47.5357,47.649,64479.0
2019-05-07 12:30:00,58.87,59.07,58.84,59.0,73875.0,47.6571,47.819,47.6328,47.7623,73875.0
2019-05-07 13:00:00,59.0,59.01,58.79,58.84,106638.0,47.7623,47.7704,47.5923,47.6328,106638.0
2019-05-07 13:30:00,58.84,58.96,58.82,58.95,99692.0,47.6328,47.7299,47.6166,47.7218,99692.0
2019-05-07 14:00:00,58.94,59.14,58.88,58.9,197286.0,47.7137,47.8757,47.6652,47.6814,197286.0
2019-05-07 14:30:00,58.91,58.94,58.82,58.93,120877.0,47.6895,47.7137,47.6166,47.7057,120877.0
2019-05-07 15:00:00,58.92,58.92,58.78,58.84,115457.0,47.6976,47.6976,47.5842,47.6328,115457.0
2019-05-07 15:30:00,58.83,58.93,58.64,58.85,341692.0,47.6247,47.7057,47.4709,47.6409,341692.0
2019-05-08 09:30:00,58.79,58.84,58.33,58.46,97232.0,47.5923,47.6328,47.2199,47.3252,97232.0
2019-05-08 10:00:00,58.48,58.49,58.13,58.14,95127.0,47.3414,47.3495,47.058,47.0661,95127.0
2019-05-08 10:30:00,58.13,58.23,58.04,58.14,83414.0,47.058,47.139,46.9852,47.0661,83414.0
2019-05-08 11:00:00,58.15,58.21,57.84,57.91,142664.0,47.0742,47.1228,46.8233,46.8799,142664.0
2019-05-08 11:30:00,57.9,57.99,57.81,57.96,89206.0,46.8718,46.9447,46.799,46.9204,89206.0
2019-05-08 12:00:00,57.97,58.02,57.88,58.01,46486.0,46.9285,46.969,46.8556,46.9609,46486.0
2019-05-08 12:30:00,58.0,58.25,57.99,58.23,45424.0,46.9528,47.1552,46.9447,47.139,45424.0
2019-05-08 13:00:00,58.24,58.24,58.03,58.05,68584.0,47.1471,47.1471,46.9771,46.9933,68584.0
2019-05-08 13:30:00,58.05,58.09,57.97,58.05,95579.0,46.9933,47.0256,46.9285,46.9933,95579.0
2019-05-08 14:00:00,58.05,58.05,57.95,57.98,72111.0,46.9933,46.9933,46.9123,46.9366,72111.0
2019-05-08 14:30:00,57.99,58.01,57.93,57.98,71833.0,46.9447,46.9609,46.8961,46.9366,71833.0
2019-05-08 15:00:00,57.98,58.01,57.88,57.97,103081.0,46.9366,46.9609,46.8556,46.9285,103081.0
2019-05-08 15:30:00,57.98,58.0,57.75,57.79,369513.0,46.9366,46.9528,46.7504,46.7828,369513.0
2019-05-09 09:30:00,57.86,58.22,57.5,58.08,93849.0,46.8395,47.1309,46.548,47.0176,93849.0
2019-05-09 10:00:00,58.05,58.23,57.85,58.17,98929.0,46.9933,47.139,46.8314,47.0904,98929.0
2019-05-09 10:30:00,58.18,58.2,57.87,57.9,80260.0,47.0985,47.1147,46.8475,46.8718,80260.0
2019-05-09 11:00:00,57.91,57.91,57.67,57.8,58125.0,46.8799,46.8799,46.6856,46.7909,58125.0
2019-05-09 11:30:00,57.8,57.83,57.64,57.71,67188.0,46.7909,46.8152,46.6614,46.718,67188.0
2019-05-09 12:00:00,57.7,57.91,57.6,57.81,144601.0,46.7099,46.8799,46.629,46.799,144601.0
2019-05-09 12:30:00,57.82,58.18,57.82,58.14,62909.0,46.8071,47.0985,46.8071,47.0661,62909.0
2019-05-09 13:00:00,58.15,58.23,58.11,58.18,53922.0,47.0742,47.139,47.0418,47.0985,53922.0
2019-05-09 13:30:00,58.17,58.31,58.17,58.28,64894.0,47.0904,47.2037,47.0904,47.1795,64894.0
2019-05-09 14:00:00,58.29,58.34,58.24,58.32,46788.0,47.1876,47.228,47.1471,47.2118,46788.0
2019-05-09 14:30:00,58.33,58.37,58.23,58.25,57635.0,47.2199,47.2523,47.139,47.1552,57635.0
2019-05-09 15:00:00,58.25,58.32,58.14,58.31,105371.0,47.1552,47.2118,47.0661,47.2037,105371.0
2019-05-09 15:30:00,58.31,58.34,58.21,58.29,320649.0,47.2037,47.228,47.1228,47.1876,320649.0
2019-05-10 09:30:00,58.07,58.31,58.02,58.3,75441.0,47.0095,47.2037,46.969,47.1956,75441.0
2019-05-10 10:00:00,58.28,58.42,58.22,58.35,47669.0,47.1795,47.2928,47.1309,47.2361,47669.0
2019-05-10 10:30:00,58.34,58.52,58.24,58.33,45019.0,47.228,47.3737,47.1471,47.2199,45019.0
2019-05-10 11:00:00,58.34,58.47,58.28,58.32,85361.0,47.228,47.3333,47.1795,47.2118,85361.0
2019-05-10 11:30:00,58.31,58.52,58.27,58.5,36068.0,47.2037,47.3737,47.1714,47.3576,36068.0
2019-05-10 12:00:00,58.51,58.73,58.44,58.67,22779.0,47.3656,47.5437,47.309,47.4952,22779.0
2019-05-10 12:30:00,58.66,58.72,58.57,58.66,15759.0,47.4871,47.5357,47.4142,47.4871,15759.0
2019-05-10 13:00:00,58.66,58.85,58.66,58.79,26082.0,47.4871,47.6409,47.4871,47.5923,26082.0
2019-05-10 13:30:00,58.8,58.93,58.74,58.9,28935.0,47.6004,47.7057,47.5518,47.6814,28935.0
2019-05-10 14:00:00,58.91,59.09,58.9,59.0,54742.0,47.6895,47.8352,47.6814,47.7623,54742.0
2019-05-10 14:30:00,59.0,59.06,58.93,58.99,26622.0,47.7623,47.8109,47.7057,47.7542,26622.0
2019-05-10 15:00:00,59.01,59.33,59.01,59.27,58044.0,47.7704,48.0295,47.7704,47.9809,58044.0
2019-05-10 15:30:00,59.26,59.35,59.07,59.32,282613.0,47.9728,48.0457,47.819,48.0214,282613.0
2019-05-13 09:30:00,59.26,59.63,59.2,59.45,89775.0,47.9728,48.2723,47.9242,48.1266,89775.0
2019-05-13 10:00:00,59.44,59.6,59.31,59.47,104602.0,48.1185,48.248,48.0133,48.1428,104602.0
2019-05-13 10:30:00,59.46,59.56,59.36,59.43,49155.0,48.1347,48.2157,48.0537,48.1104,49155.0
2019-05-13 11:00:00,59.42,59.63,59.41,59.61,44691.0,48.1023,48.2723,48.0942,48.2561,44691.0
2019-05-13 11:30:00,59.63,59.81,59.57,59.74,35975.0,48.2723,48.418,48.2238,48.3614,35975.0
2019-05-13 12:00:00,59.72,59.8,59.7,59.74,31677.0,48.3452,48.4099,48.329,48.3614,31677.0
2019-05-13 12:30:00,59.75,59.78,59.61,59.62,52574.0,48.3695,48.3938,48.2561,48.2642,52574.0
2019-05-13 13:00:00,59.61,59.7,59.59,59.61,39456.0,48.2561,48.329,48.2399,48.2561,39456.0
2019-05-13 13:30:00,59.61,59.69,59.6,59.68,58328.0,48.2561,48.3209,48.248,48.3128,58328.0
2019-05-13 14:00:00,59.68,59.83,59.61,59.74,85357.0,48.3128,48.4342,48.2561,48.3614,85357.0
2019-05-13 14:30:00,59.74,59.88,59.68,59.83,57344.0,48.3614,48.4747,48.3128,48.4342,57344.0
2019-05-13 15:00:00,59.83,59.88,59.73,59.75,94464.0,48.4342,48.4747,48.3533,48.3695,94464.0
2019-05-13 15:30:00,59.74,60.07,59.68,59.97,313184.0,48.3614,48.6285,48.3128,48.5476,313184.0
2019-05-14 09:30:00,59.97,60.03,59.5,59.94,101081.0,48.5476,48.5961,48.1671,48.5233,101081.0
2019-05-14 10:00:00,59.92,59.92,59.7,59.84,48864.0,48.5071,48.5071,48.329,48.4423,48864.0
2019-05-14 10:30:00,59.88,59.9,59.64,59.84,57376.0,48.4747,48.4909,48.2804,48.4423,57376.0
2019-05-14 11:00:00,59.84,59.91,59.67,59.73,64547.0,48.4423,48.499,48.3047,48.3533,64547.0
2019-05-14 11:30:00,59.74,59.88,59.64,59.8,74509.0,48.3614,48.4747,48.2804,48.4099,74509.0
2019-05-14 12:00:00,59.79,59.81,59.63,59.68,45859.0,48.4018,48.418,48.2723,48.3128,45859.0
2019-05-14 12:30:00,59.68,59.68,59.54,59.56,48156.0,48.3128,48.3128,48.1995,48.2157,48156.0
2019-05-14 13:00:00,59.55,59.57,59.5,59.53,53757.0,48.2076,48.2238,48.1671,48.1914,53757.0
2019-05-14 13:30:00,59.53,59.55,59.47,59.48,66677.0,48.1914,48.2076,48.1428,48.1509,66677.0
2019-05-14 14:00:00,59.48,59.51,59.26,59.32,150936.0,48.1509,48.1752,47.9728,48.0214,150936.0
2019-05-14 14:30:00,59.32,59.33,59.24,59.29,107191.0,48.0214,48.0295,47.9566,47.9971,107191.0
2019-05-14 15:00:00,59.29,59.35,59.14,59.16,105690.0,47.9971,48.0457,47.8757,47.8918,105690.0
2019-05-14 15:30:00,59.15,59.21,58.99,59.13,583639.0,47.8837,47.9323,47.7542,47.8676,583639.0
2019-05-15 09:30:00,59.25,59.33,58.98,58.98,81928.0,47.9647,48.0295,47.7461,47.7461,81928.0
2019-05-15 10:00:00,59.02,59.48,58.95,59.37,91286.0,47.7785,48.1509,47.7218,48.0618,91286.0
2019-05-15 10:30:00,59.4,59.48,59.33,59.41,90085.0,48.0861,48.1509,48.0295,48.0942,90085.0
2019-05-15 11:00:00,59.41,59.54,59.38,59.41,91403.0,48.0942,48.1995,48.0699,48.0942,91403.0
2019-05-15 11:30:00,59.41,59.66,59.4,59.58,78906.0,48.0942,48.2966,48.0861,48.2318,78906.0
2019-05-15 12:00:00,59.6,59.62,59.54,59.62,57374.0,48.248,48.2642,48.1995,48.2642,57374.0
2019-05-15 12:30:00,59.62,59.72,59.59,59.67,64707.0,48.2642,48.3452,48.2399,48.3047,64707.0
2019-05-15 13:00:00,59.67,59.68,59.47,59.5,67271.0,48.3047,48.3128,48.1428,48.1671,67271.0
2019-05-15 13:30:00,59.49,59.52,59.45,59.5,56169.0,48.159,48.1833,48.1266,48.1671,56169.0
2019-05-15 14:00:00,59.49,59.55,59.46,59.49,55201.0,48.159,48.2076,48.1347,48.159,55201.0
2019-05-15 14:30:00,59.49,59.65,59.47,59.6,58079.0,48.159,48.2885,48.1428,48.248,58079.0
2019-05-15 15:00:00,59.58,59.59,59.52,59.55,88929.0,48.2318,48.2399,48.1833,48.2076,88929.0
2019-05-15 15:30:00,59.55,59.58,59.3,59.36,262859.0,48.2076,48.2318,48.0052,48.0537,262859.0
2019-05-16 09:30:00,59.31,60.06,59.17,60.0,108400.0,48.0133,48.6204,47.8999,48.5718,108400.0
2019-05-16 10:00:00,60.0,60.32,59.99,60.23,111399.0,48.5718,48.8309,48.5638,48.758,111399.0
2019-05-16 10:30:00,60.21,60.29,60.05,60.2,52993.0,48.7419,48.8066,48.6123,48.7338,52993.0
2019-05-16 11:00:00,60.19,60.25,60.1,60.12,60418.0,48.7257,48.7742,48.6528,48.669,60418.0
2019-05-16 11:30:00,60.12,60.15,60.07,60.08,59307.0,48.669,48.6933,48.6285,48.6366,59307.0
2019-05-16 12:00:00,60.09,60.25,60.07,60.22,52896.0,48.6447,48.7742,48.6285,48.7499,52896.0
2019-05-16 12:30:00,60.21,60.21,59.95,59.96,48539.0,48.7419,48.7419,48.5314,48.5395,48539.0
2019-05-16 13:00:00,59.97,60.08,59.96,59.98,36917.0,48.5476,48.6366,48.5395,48.5557,36917.0
2019-05-16 13:30:00,59.97,60.0,59.9,59.96,38320.0,48.5476,48.5718,48.4909,48.5395,38320.0
2019-05-16 14:00:00,59.96,60.09,59.95,60.07,30838.0,48.5395,48.6447,48.5314,48.6285,30838.0
2019-05-16 14:30:00,60.07,60.12,60.01,60.04,32512.0,48.6285,48.669,48.5799,48.6042,32512.0
2019-05-16 15:00:00,60.04,60.12,60.0,60.07,183965.0,48.6042,48.669,48.5718,48.6285,183965.0
2019-05-16 15:30:00,60.06,60.12,59.82,60.06,284248.0,48.6204,48.669,48.4261,48.6204,284248.0
2019-05-17 09:30:00,59.73,60.21,59.73,60.08,121483.0,48.3533,48.7419,48.3533,48.6366,121483.0
2019-05-17 10:00:00,60.09,60.21,60.04,60.11,29730.0,48.6447,48.7419,48.6042,48.6609,29730.0
2019-05-17 10:30:00,60.11,60.26,60.08,60.22,35832.0,48.6609,48.7823,48.6366,48.7499,35832.0
2019-05-17 11:00:00,60.21,60.3,60.12,60.26,38886.0,48.7419,48.8147,48.669,48.7823,38886.0
2019-05-17 11:30:00,60.27,60.34,60.14,60.23,38558.0,48.7904,48.8471,48.6852,48.758,38558.0
2019-05-17 12:00:00,60.23,60.24,60.13,60.22,24621.0,48.758,48.7661,48.6771,48.7499,24621.0
2019-05-17 12:30:00,60.21,60.26,60.14,60.19,45146.0,48.7419,48.7823,48.6852,48.7257,45146.0
2019-05-17 13:00:00,60.19,60.28,60.18,60.25,68566.0,48.7257,48.7985,48.7176,48.7742,68566.0
2019-05-17 13:30:00,60.25,60.45,60.22,60.43,100651.0,48.7742,48.9361,48.7499,48.9199,100651.0
2019-05-17 14:00:00,60.43,60.43,60.35,60.4,55525.0,48.9199,48.9199,48.8552,48.8957,55525.0
2019-05-17 14:30:00,60.4,60.52,60.37,60.5,60721.0,48.8957,48.9928,48.8714,48.9766,60721.0
2019-05-17 15:00:00,60.5,60.58,60.49,60.58,164565.0,48.9766,49.0414,48.9685,49.0414,164565.0
2019-05-17 15:30:00,60.58,60.58,60.35,60.43,275108.0,49.0414,49.0414,48.8552,48.9199,275108.0
2019-05-20 09:30:00,60.6,60.83,60.54,60.78,83393.0,49.0576,49.2438,49.009,49.2033,83393.0
2019-05-20 10:00:00,60.76,61.03,60.76,60.9,98173.0,49.1871,49.4057,49.1871,49.3004,98173.0
2019-05-20 10:30:00,60.91,60.95,60.8,60.82,81462.0,49.3085,49.3409,49.2195,49.2357,81462.0
2019-05-20 11:00:00,60.83,60.89,60.78,60.8,50146.0,49.2438,49.2923,49.2033,49.2195,50146.0
2019-05-20 11:30:00,60.79,60.82,60.59,60.61,51181.0,49.2114,49.2357,49.0495,49.0657,51181.0
2019-05-20 12:00:00,60.61,60.63,60.53,60.53,58548.0,49.0657,49.0819,49.0009,49.0009,58548.0
2019-05-20 12:30:00,60.53,60.53,60.35,60.43,111723.0,49.0009,49.0009,48.8552,48.9199,111723.0
2019-05-20 13:00:00,60.43,60.51,60.38,60.45,61205.0,48.9199,48.9847,48.8795,48.9361,61205.0
2019-05-20 13:30:00,60.45,60.51,60.41,60.46,55205.0,48.9361,48.9847,48.9038,48.9442,55205.0
2019-05-20 14:00:00,60.46,60.56,60.44,60.5,37639.0,48.9442,49.0252,48.928,48.9766,37639.0
2019-05-20 14:30:00,60.5,60.51,60.34,60.36,43405.0,48.9766,48.9847,48.8471,48.8633,43405.0
2019-05-20 15:00:00,60.36,60.4,60.24,60.33,58408.0,48.8633,48.8957,48.7661,48.839,58408.0
2019-05-20 15:30:00,60.32,60.42,60.2,60.37,335327.0,48.8309,48.9119,48.7338,48.8714,335327.0
2019-05-21 09:30:00,60.51,60.89,60.36,60.65,130110.0,48.9847,49.2923,48.8633,49.098,130110.0
2019-05-21 10:00:00,60.62,60.81,60.6,60.8,57835.0,49.0738,49.2276,49.0576,49.2195,57835.0
2019-05-21 10:30:00,60.8,60.97,60.78,60.93,45872.0,49.2195,49.3571,49.2033,49.3247,45872.0
2019-05-21 11:00:00,60.94,61.0,60.85,60.94,50550.0,49.3328,49.3814,49.26,49.3328,50550.0
2019-05-21 11:30:00,60.94,61.12,60.83,61.04,74843.0,49.3328,49.4785,49.2438,49.4138,74843.0
2019-05-21 12:00:00,61.05,61.06,60.89,61.02,44638.0,49.4219,49.43,49.2923,49.3976,44638.0
2019-05-21 12:30:00,61.03,61.03,60.93,60.97,27104.0,49.4057,49.4057,49.3247,49.3571,27104.0
2019-05-21 13:00:00,60.96,60.98,60.89,60.94,31149.0,49.349,49.3652,49.2923,49.3328,31149.0
2019-05-21 13:30:00,60.93,60.98,60.87,60.98,39395.0,49.3247,49.3652,49.2761,49.3652,39395.0
2019-05-21 14:00:00,60.98,61.0,60.87,60.93,49362.0,49.3652,49.3814,49.2761,49.3247,49362.0
2019-05-21 14:30:00,60.93,60.93,60.8,60.84,51312.0,49.3247,49.3247,49.2195,49.2519,51312.0
2019-05-21 15:00:00,60.84,60.86,60.7,60.76,68427.0,49.2519,49.268,49.1385,49.1871,68427.0
2019-05-21 15:30:00,60.76,60.81,60.63,60.7,221392.0,49.1871,49.2276,49.0819,49.1385,221392.0
2019-05-22 09:30:00,60.9,60.9,60.58,60.68,48294.0,49.3004,49.3004,49.0414,49.1223,48294.0
2019-05-22 10:00:00,60.67,61.0,60.67,60.89,47110.0,49.1142,49.3814,49.1142,49.2923,47110.0
2019-05-22 10:30:00,60.86,60.96,60.81,60.91,25577.0,49.268,49.349,49.2276,49.3085,25577.0
2019-05-22 11:00:00,60.92,60.98,60.87,60.98,28243.0,49.3166,49.3652,49.2761,49.3652,28243.0
2019-05-22 11:30:00,60.98,61.01,60.94,61.01,22677.0,49.3652,49.3895,49.3328,49.3895,22677.0
2019-05-22 12:00:00,61.0,61.08,60.95,61.04,30038.0,49.3814,49.4461,49.3409,49.4138,30038.0
2019-05-22 12:30:00,61.05,61.07,61.01,61.07,22913.0,49.4219,49.438,49.3895,49.438,22913.0
2019-05-22 13:00:00,61.06,61.13,60.99,61.12,39213.0,49.43,49.4866,49.3733,49.4785,39213.0
2019-05-22 13:30:00,61.12,61.12,61.05,61.08,76521.0,49.4785,49.4785,49.4219,49.4461,76521.0
2019-05-22 14:00:00,61.09,61.2,61.08,61.17,108672.0,49.4542,49.5433,49.4461,49.519,108672.0
2019-05-22 14:30:00,61.17,61.18,61.01,61.05,60564.0,49.519,49.5271,49.3895,49.4219,60564.0
2019-05-22 15:00:00,61.06,61.1,61.02,61.04,51562.0,49.43,49.4623,49.3976,49.4138,51562.0
2019-05-22 15:30:00,61.03,61.08,60.96,61.02,333388.0,49.4057,49.4461,49.349,49.3976,333388.0
2019-05-23 09:30:00,61.11,61.28,60.76,61.01,134066.0,49.4704,49.608,49.1871,49.3895,134066.0
2019-05-23 10:00:00,61.02,61.26,60.96,61.25,67743.0,49.3976,49.5919,49.349,49.5838,67743.0
2019-05-23 10:30:00,61.23,61.25,61.11,61.14,33487.0,49.5676,49.5838,49.4704,49.4947,33487.0
2019-05-23 11:00:00,61.14,61.24,61.14,61.2,40368.0,49.4947,49.5757,49.4947,49.5433,40368.0
2019-05-23 11:30:00,61.18,61.29,61.16,61.2,33861.0,49.5271,49.6161,49.5109,49.5433,33861.0
2019-05-23 12:00:00,61.19,61.36,61.18,61.33,41500.0,49.5352,49.6728,49.5271,49.6485,41500.0
2019-05-23 12:30:00,61.34,61.34,61.0,61.04,76923.0,49.6566,49.6566,49.3814,49.4138,76923.0
2019-05-23 13:00:00,61.05,61.14,61.0,61.12,47667.0,49.4219,49.4947,49.3814,49.4785,47667.0
2019-05-23 13:30:00,61.12,61.18,61.04,61.14,44735.0,49.4785,49.5271,49.4138,49.4947,44735.0
2019-05-23 14:00:00,61.13,61.27,61.1,61.22,55191.0,49.4866,49.6,49.4623,49.5595,55191.0
2019-05-23 14:30:00,61.21,61.3,61.16,61.19,54732.0,49.5514,49.6242,49.5109,49.5352,54732.0
2019-05-23 15:00:00,61.18,61.31,61.11,61.29,83140.0,49.5271,49.6323,49.4704,49.6161,83140.0
2019-05-23 15:30:00,61.29,61.39,61.24,61.39,298880.0,49.6161,49.6971,49.5757,49.6971,298880.0
2019-05-24 09:30:00,61.48,61.5,61.24,61.27,65116.0,49.77,49.7861,49.5757,49.6,65116.0
2019-05-24 10:00:00,61.27,61.44,61.05,61.42,131024.0,49.6,49.7376,49.4219,49.7214,131024.0
2019-05-24 10:30:00,61.43,61.63,61.4,61.41,49928.0,49.7295,49.8914,49.7052,49.7133,49928.0
2019-05-24 11:00:00,61.41,61.43,61.32,61.39,56905.0,49.7133,49.7295,49.6404,49.6971,56905.0
2019-05-24 11:30:00,61.38,61.44,61.35,61.39,22799.0,49.689,49.7376,49.6647,49.6971,22799.0
2019-05-24 12:00:00,61.39,61.46,61.37,61.4,38991.0,49.6971,49.7538,49.6809,49.7052,38991.0
2019-05-24 12:30:00,61.38,61.5,61.37,61.49,51174.0,49.689,49.7861,49.6809,49.7781,51174.0
2019-05-24 13:00:00,61.48,61.5,61.4,61.48,91760.0,49.77,49.7861,49.7052,49.77,91760.0
2019-05-24 13:30:00,61.47,61.48,61.4,61.41,103557.0,49.7619,49.77,49.7052,49.7133,103557.0
2019-05-24 14:00:00,61.4,61.4,61.22,61.24,54742.0,49.7052,49.7052,49.5595,49.5757,54742.0
2019-05-24 14:30:00,61.23,61.29,61.19,61.25,56984.0,49.5676,49.6161,49.5352,49.5838,56984.0
2019-05-24 15:00:00,61.25,61.36,61.22,61.36,65680.0,49.5838,49.6728,49.5595,49.6728,65680.0
2019-05-24 15:30:00,61.35,61.36,61.12,61.17,261906.0,49.6647,49.6728,49.4785,49.519,261906.0
2019-05-28 09:30:00,61.19,61.2,60.84,60.93,99403.0,49.5352,49.5433,49.2519,49.3247,99403.0
2019-05-28 10:00:00,60.91,60.99,60.51,60.55,149986.0,49.3085,49.3733,48.9847,49.0171,149986.0
2019-05-28 10:30:00,60.54,60.63,60.31,60.32,140611.0,49.009,49.0819,48.8228,48.8309,140611.0
2019-05-28 11:00:00,60.32,60.33,60.02,60.06,159669.0,48.8309,48.839,48.588,48.6204,159669.0
2019-05-28 11:30:00,60.06,60.12,59.93,60.11,136235.0,48.6204,48.669,48.5152,48.6609,136235.0
2019-05-28 12:00:00,60.1,60.3,60.09,60.25,118444.0,48.6528,48.8147,48.6447,48.7742,118444.0
2019-05-28 12:30:00,60.24,60.32,60.14,60.17,77412.0,48.7661,48.8309,48.6852,48.7095,77412.0
2019-05-28 13:00:00,60.17,60.17,60.07,60.09,122600.0,48.7095,48.7095,48.6285,48.6447,122600.0
2019-05-28 13:30:00,60.09,60.18,60.02,60.17,54856.0,48.6447,48.7176,48.588,48.7095,54856.0
2019-05-28 14:00:00,60.17,60.35,60.13,60.31,68945.0,48.7095,48.8552,48.6771,48.8228,68945.0
2019-05-28 14:30:00,60.31,60.33,60.1,60.17,106629.0,48.8228,48.839,48.6528,48.7095,106629.0
2019-05-28 15:00:00,60.17,60.22,60.11,60.12,109719.0,48.7095,48.7499,48.6609,48.669,109719.0
2019-05-28 15:30:00,60.12,60.12,59.79,59.86,381946.0,48.669,48.669,48.4018,48.4585,381946.0
2019-05-29 09:30:00,60.01,60.01,59.54,59.8,140403.0,48.5799,48.5799,48.1995,48.4099,140403.0
2019-05-29 10:00:00,59.81,59.87,59.43,59.45,118520.0,48.418,48.4666,48.1104,48.1266,118520.0
2019-05-29 10:30:00,59.45,59.47,59.09,59.3,118927.0,48.1266,48.1428,47.8352,48.0052,118927.0
2019-05-29 11:00:00,59.3,59.55,59.23,59.52,158185.0,48.0052,48.2076,47.9485,48.1833,158185.0
2019-05-29 11:30:00,59.51,59.61,59.47,59.51,158787.0,48.1752,48.2561,48.1428,48.1752,158787.0
2019-05-29 12:00:00,59.52,59.55,59.39,59.51,131390.0,48.1833,48.2076,48.078,48.1752,131390.0
2019-05-29 12:30:00,59.51,59.58,59.44,59.44,54763.0,48.1752,48.2318,48.1185,48.1185,54763.0
2019-05-29 13:00:00,59.43,59.57,59.4,59.49,100514.0,48.1104,48.2238,48.0861,48.159,100514.0
2019-05-29 13:30:00,59.5,59.5,59.32,59.32,45534.0,48.1671,48.1671,48.0214,48.0214,45534.0
2019-05-29 14:00:00,59.33,59.33,59.04,59.08,217639.0,48.0295,48.0295,47.7947,47.8271,217639.0
2019-05-29 14:30:00,59.08,59.08,58.92,59.03,102036.0,47.8271,47.8271,47.6976,47.7866,102036.0
2019-05-29 15:00:00,59.02,59.02,58.81,58.85,103072.0,47.7785,47.7785,47.6085,47.6409,103072.0
2019-05-29 15:30:00,58.85,59.06,58.8,58.9,405158.0,47.6409,47.8109,47.6004,47.6814,405158.0
2019-05-30 09:30:00,58.97,59.11,58.87,59.01,68726.0,47.738,47.8514,47.6571,47.7704,68726.0
2019-05-30 10:00:00,59.0,59.04,58.84,58.98,56355.0,47.7623,47.7947,47.6328,47.7461,56355.0
2019-05-30 10:30:00,58.97,59.02,58.7,58.72,61948.0,47.738,47.7785,47.5195,47.5357,61948.0
2019-05-30 11:00:00,58.71,58.82,58.64,58.67,69160.0,47.5276,47.6166,47.4709,47.4952,69160.0
2019-05-30 11:30:00,58.68,58.68,58.41,58.41,65234.0,47.5033,47.5033,47.2847,47.2847,65234.0
2019-05-30 12:00:00,58.4,58.47,58.37,58.44,111588.0,47.2766,47.3333,47.2523,47.309,111588.0
2019-05-30 12:30:00,58.44,58.67,58.41,58.65,90495.0,47.309,47.4952,47.2847,47.479,90495.0
2019-05-30 13:00:00,58.65,58.68,58.62,58.63,77665.0,47.479,47.5033,47.4547,47.4628,77665.0
2019-05-30 13:30:00,58.63,58.65,58.55,58.58,57897.0,47.4628,47.479,47.398,47.4223,57897.0
2019-05-30 14:00:00,58.57,58.65,58.55,58.62,65618.0,47.4142,47.479,47.398,47.4547,65618.0
2019-05-30 14:30:00,58.6,58.68,58.53,58.66,63335.0,47.4385,47.5033,47.3818,47.4871,63335.0
2019-05-30 15:00:00,58.65,58.65,58.42,58.52,118238.0,47.479,47.479,47.2928,47.3737,118238.0
2019-05-30 15:30:00,58.53,58.71,58.47,58.66,386815.0,47.3818,47.5276,47.3333,47.4871,386815.0
2019-05-31 09:30:00,58.88,58.89,58.53,58.58,103402.0,47.6652,47.6733,47.3818,47.4223,103402.0
2019-05-31 10:00:00,58.59,58.65,58.4,58.4,72427.0,47.4304,47.479,47.2766,47.2766,72427.0
2019-05-31 10:30:00,58.38,58.43,58.13,58.17,75753.0,47.2604,47.3009,47.058,47.0904,75753.0
2019-05-31 11:00:00,58.16,58.4,58.15,58.34,77892.0,47.0823,47.2766,47.0742,47.228,77892.0
2019-05-31 11:30:00,58.34,58.58,58.33,58.53,71889.0,47.228,47.4223,47.2199,47.3818,71889.0
2019-05-31 12:00:00,58.54,58.54,58.46,58.46,67786.0,47.3899,47.3899,47.3252,47.3252,67786.0
2019-05-31 12:30:00,58.47,58.81,58.46,58.77,220543.0,47.3333,47.6085,47.3252,47.5761,220543.0
2019-05-31 13:00:00,58.77,58.88,58.63,58.86,86105.0,47.5761,47.6652,47.4628,47.649,86105.0
2019-05-31 13:30:00,58.86,58.98,58.8,58.85,104129.0,47.649,47.7461,47.6004,47.6409,104129.0
2019-05-31 14:00:00,58.86,58.93,58.82,58.85,92386.0,47.649,47.7057,47.6166,47.6409,92386.0
2019-05-31 14:30:00,58.86,59.0,58.79,58.94,70913.0,47.649,47.7623,47.5923,47.7137,70913.0
2019-05-31 15:00:00,58.93,58.98,58.81,58.85,134585.0,47.7057,47.7461,47.6085,47.6409,134585.0
2019-05-31 15:30:00,58.83,58.87,58.72,58.76,425328.0,47.6247,47.6571,47.5357,47.568,425328.0
2019-06-03 09:30:00,58.95,58.95,58.5,58.65,66878.0,47.7218,47.7218,47.3576,47.479,66878.0
2019-06-03 10:00:00,58.64,58.73,58.48,58.68,84313.0,47.4709,47.5437,47.3414,47.5033,84313.0
2019-06-03 10:30:00,58.7,58.7,58.54,58.61,59396.0,47.5195,47.5195,47.3899,47.4466,59396.0
2019-06-03 11:00:00,58.6,58.67,58.52,58.6,67032.0,47.4385,47.4952,47.3737,47.4385,67032.0
2019-06-03 11:30:00,58.59,58.62,58.49,58.55,58799.0,47.4304,47.4547,47.3495,47.398,58799.0
2019-06-03 12:00:00,58.55,58.64,58.53,58.56,70163.0,47.398,47.4709,47.3818,47.4061,70163.0
2019-06-03 12:30:00,58.56,58.68,58.54,58.59,51937.0,47.4061,47.5033,47.3899,47.4304,51937.0
2019-06-03 13:00:00,58.59,58.94,58.54,58.78,75387.0,47.4304,47.7137,47.3899,47.5842,75387.0
2019-06-03 13:30:00,58.78,58.86,58.67,58.82,60494.0,47.5842,47.649,47.4952,47.6166,60494.0
2019-06-03 14:00:00,58.79,58.9,58.75,58.84,100376.0,47.5923,47.6814,47.5599,47.6328,100376.0
2019-06-03 14:30:00,58.84,58.86,58.72,58.83,73852.0,47.6328,47.649,47.5357,47.6247,73852.0
2019-06-03 15:00:00,58.82,59.04,58.77,59.0,118524.0,47.6166,47.7947,47.5761,47.7623,118524.0
2019-06-03 15:30:00,59.01,59.42,58.94,59.36,528857.0,47.7704,48.1023,47.7137,48.0537,528857.0
2019-06-04 09:30:00,59.63,59.64,58.96,58.99,112127.0,48.2723,48.2804,47.7299,47.7542,112127.0
2019-06-04 10:00:00,59.03,59.05,58.83,58.92,73423.0,47.7866,47.8028,47.6247,47.6976,73423.0
2019-06-04 10:30:00,58.91,58.92,58.41,58.49,88096.0,47.6895,47.6976,47.2847,47.3495,88096.0
2019-06-04 11:00:00,58.48,58.55,58.22,58.39,94055.0,47.3414,47.398,47.1309,47.2685,94055.0
2019-06-04 11:30:00,58.38,58.7,58.36,58.7,57570.0,47.2604,47.5195,47.2442,47.5195,57570.0
2019-06-04 12:00:00,58.69,58.78,58.66,58.72,32195.0,47.5114,47.5842,47.4871,47.5357,32195.0
2019-06-04 12:30:00,58.73,58.85,58.68,58.8,26797.0,47.5437,47.6409,47.5033,47.6004,26797.0
2019-06-04 13:00:00,58.8,58.91,58.77,58.8,39603.0,47.6004,47.6895,47.5761,47.6004,39603.0
2019-06-04 13:30:00,58.81,58.88,58.77,58.85,39355.0,47.6085,47.6652,47.5761,47.6409,39355.0
2019-06-04 14:00:00,58.86,58.88,58.77,58.84,38950.0,47.649,47.6652,47.5761,47.6328,38950.0
2019-06-04 14:30:00,58.84,58.95,58.8,58.91,43367.0,47.6328,47.7218,47.6004,47.6895,43367.0
2019-06-04 15:00:00,58.92,59.08,58.92,59.07,52960.0,47.6976,47.8271,47.6976,47.819,52960.0
2019-06-04 15:30:00,59.07,59.5,59.0,59.4,255816.0,47.819,48.1671,47.7623,48.0861,255816.0
2019-06-05 09:30:00,59.43,60.21,59.43,60.03,151873.0,48.1104,48.7419,48.1104,48.5961,151873.0
2019-06-05 10:00:00,60.01,60.45,60.01,60.42,110684.0,48.5799,48.9361,48.5799,48.9119,110684.0
2019-06-05 10:30:00,60.44,60.53,60.22,60.38,108002.0,48.928,49.0009,48.7499,48.8795,108002.0
2019-06-05 11:00:00,60.36,60.38,60.1,60.27,63113.0,48.8633,48.8795,48.6528,48.7904,63113.0
2019-06-05 11:30:00,60.26,60.26,60.05,60.16,34719.0,48.7823,48.7823,48.6123,48.7014,34719.0
2019-06-05 12:00:00,60.17,60.27,60.12,60.21,41293.0,48.7095,48.7904,48.669,48.7419,41293.0
2019-06-05 12:30:00,60.23,60.36,60.17,60.29,38680.0,48.758,48.8633,48.7095,48.8066,38680.0
2019-06-05 13:00:00,60.3,60.42,60.27,60.37,47760.0,48.8147,48.9119,48.7904,48.8714,47760.0
2019-06-05 13:30:00,60.37,60.4,60.28,60.34,73594.0,48.8714,48.8957,48.7985,48.8471,73594.0
2019-06-05 14:00:00,60.34,60.53,60.32,60.5,83230.0,48.8471,49.0009,48.8309,48.9766,83230.0
2019-06-05 14:30:00,60.51,60.66,60.47,60.51,151752.0,48.9847,49.1061,48.9523,48.9847,151752.0
2019-06-05 15:00:00,60.48,60.63,60.23,60.23,141534.0,48.9604,49.0819,48.758,48.758,141534.0
2019-06-05 15:30:00,60.23,60.49,60.18,60.39,374931.0,48.758,48.9685,48.7176,48.8876,374931.0
2019-06-06 09:30:00,60.13,60.23,59.92,60.21,60700.0,49.0564,49.138,48.885,49.1216,60700.0
2019-06-06 10:00:00,60.22,60.37,60.17,60.17,52972.0,49.1298,49.2522,49.089,49.089,52972.0
2019-06-06 10:30:00,60.16,60.2,60.05,60.12,34572.0,49.0808,49.1135,48.9911,49.0482,34572.0
2019-06-06 11:00:00,60.12,60.17,59.95,60.13,52090.0,49.0482,49.089,48.9095,49.0564,52090.0
2019-06-06 11:30:00,60.13,60.2,59.97,60.0,69150.0,49.0564,49.1135,48.9258,48.9503,69150.0
2019-06-06 12:00:00,60.0,60.14,59.95,60.1,71437.0,48.9503,49.0645,48.9095,49.0319,71437.0
2019-06-06 12:30:00,60.11,60.21,60.11,60.2,52857.0,49.0401,49.1216,49.0401,49.1135,52857.0
2019-06-06 13:00:00,60.2,60.27,60.17,60.24,67969.0,49.1135,49.1706,49.089,49.1461,67969.0
2019-06-06 13:30:00,60.25,60.26,60.18,60.21,110953.0,49.1543,49.1624,49.0972,49.1216,110953.0
2019-06-06 14:00:00,60.21,60.25,60.14,60.21,60127.0,49.1216,49.1543,49.0645,49.1216,60127.0
2019-06-06 14:30:00,60.21,60.37,60.18,60.35,92312.0,49.1216,49.2522,49.0972,49.2359,92312.0
2019-06-06 15:00:00,60.36,60.45,60.33,60.4,64275.0,49.244,49.3174,49.2195,49.2766,64275.0
2019-06-06 15:30:00,60.41,60.43,60.28,60.32,251657.0,49.2848,49.3011,49.1787,49.2114,251657.0
2019-06-07 09:30:00,60.71,61.19,60.61,60.98,80419.0,49.5296,49.9212,49.448,49.7498,80419.0
2019-06-07 10:00:00,60.98,61.13,60.91,61.08,72020.0,49.7498,49.8722,49.6927,49.8314,72020.0
2019-06-07 10:30:00,61.08,61.21,61.05,61.18,49961.0,49.8314,49.9375,49.8069,49.913,49961.0
2019-06-07 11:00:00,61.19,61.19,60.89,60.94,48874.0,49.9212,49.9212,49.6764,49.7172,48874.0
2019-06-07 11:30:00,60.94,60.95,60.64,60.73,62136.0,49.7172,49.7254,49.4724,49.5459,62136.0
2019-06-07 12:00:00,60.72,60.82,60.68,60.79,41436.0,49.5377,49.6193,49.5051,49.5948,41436.0
2019-06-07 12:30:00,60.79,60.93,60.79,60.91,90382.0,49.5948,49.709,49.5948,49.6927,90382.0
2019-06-07 13:00:00,60.92,60.98,60.82,60.86,75452.0,49.7009,49.7498,49.6193,49.6519,75452.0
2019-06-07 13:30:00,60.86,60.86,60.51,60.51,54834.0,49.6519,49.6519,49.3664,49.3664,54834.0
2019-06-07 14:00:00,60.52,60.52,60.06,60.13,132812.0,49.3745,49.3745,48.9993,49.0564,132812.0
2019-06-07 14:30:00,60.13,60.23,59.89,59.96,103246.0,49.0564,49.138,48.8606,48.9177,103246.0
2019-06-07 15:00:00,59.96,60.23,59.96,60.22,100070.0,48.9177,49.138,48.9177,49.1298,100070.0
2019-06-07 15:30:00,60.22,60.26,60.0,60.02,343354.0,49.1298,49.1624,48.9503,48.9666,343354.0
2019-06-10 09:30:00,59.94,59.94,59.61,59.66,124170.0,48.9014,48.9014,48.6321,48.6729,124170.0
2019-06-10 10:00:00,59.71,59.71,59.41,59.54,80965.0,48.7137,48.7137,48.469,48.575,80965.0
2019-06-10 10:30:00,59.55,59.8,59.54,59.76,84700.0,48.5832,48.7871,48.575,48.7545,84700.0
2019-06-10 11:00:00,59.77,59.82,59.63,59.8,84520.0,48.7627,48.8035,48.6485,48.7871,84520.0
2019-06-10 11:30:00,59.81,59.94,59.8,59.9,45954.0,48.7953,48.9014,48.7871,48.8687,45954.0
2019-06-10 12:00:00,59.91,59.98,59.87,59.91,50560.0,48.8769,48.934,48.8443,48.8769,50560.0
2019-06-10 12:30:00,59.92,59.92,59.81,59.85,24890.0,48.885,48.885,48.7953,48.8279,24890.0
2019-06-10 13:00:00,59.85,59.89,59.78,59.84,33948.0,48.8279,48.8606,48.7708,48.8198,33948.0
2019-06-10 13:30:00,59.84,59.85,59.71,59.77,30656.0,48.8198,48.8279,48.7137,48.7627,30656.0
2019-06-10 14:00:00,59.76,59.8,59.7,59.71,33511.0,48.7545,48.7871,48.7056,48.7137,33511.0
2019-06-10 14:30:00,59.7,59.79,59.7,59.78,24118.0,48.7056,48.779,48.7056,48.7708,24118.0
2019-06-10 15:00:00,59.8,59.85,59.67,59.67,37639.0,48.7871,48.8279,48.6811,48.6811,37639.0
2019-06-10 15:30:00,59.66,59.92,59.62,59.86,177691.0,48.6729,48.885,48.6403,48.8361,177691.0
2019-06-11 09:30:00,59.86,60.06,59.68,59.8,41105.0,48.8361,48.9993,48.6892,48.7871,41105.0
2019-06-11 10:00:00,59.8,59.9,59.6,59.65,42040.0,48.7871,48.8687,48.624,48.6648,42040.0
2019-06-11 10:30:00,59.62,59.7,59.51,59.53,42333.0,48.6403,48.7056,48.5505,48.5669,42333.0
2019-06-11 11:00:00,59.54,59.59,59.46,59.56,43532.0,48.575,48.6158,48.5098,48.5913,43532.0
2019-06-11 11:30:00,59.54,59.71,59.51,59.64,39955.0,48.575,48.7137,48.5505,48.6566,39955.0
2019-06-11 12:00:00,59.66,59.68,59.27,59.31,28670.0,48.6729,48.6892,48.3547,48.3874,28670.0
2019-06-11 12:30:00,59.32,59.39,59.3,59.31,23649.0,48.3955,48.4526,48.3792,48.3874,23649.0
2019-06-11 13:00:00,59.33,59.45,59.31,59.41,33673.0,48.4037,48.5016,48.3874,48.469,33673.0
2019-06-11 13:30:00,59.38,59.51,59.37,59.48,61003.0,48.4445,48.5505,48.4363,48.5261,61003.0
2019-06-11 14:00:00,59.48,59.59,59.47,59.48,28132.0,48.5261,48.6158,48.5179,48.5261,28132.0
2019-06-11 14:30:00,59.48,59.48,59.2,59.26,69824.0,48.5261,48.5261,48.2976,48.3466,69824.0
2019-06-11 15:00:00,59.27,59.27,59.01,59.08,100297.0,48.3547,48.3547,48.1426,48.1997,100297.0
2019-06-11 15:30:00,59.07,59.41,59.07,59.37,381569.0,48.1916,48.469,48.1916,48.4363,381569.0
2019-06-12 09:30:00,59.62,60.06,59.6,59.86,76470.0,48.6403,48.9993,48.624,48.8361,76470.0
2019-06-12 10:00:00,59.85,60.09,59.85,59.92,41701.0,48.8279,49.0237,48.8279,48.885,41701.0
2019-06-12 10:30:00,59.92,60.06,59.89,60.01,21857.0,48.885,48.9993,48.8606,48.9585,21857.0
2019-06-12 11:00:00,60.02,60.14,60.0,60.12,56720.0,48.9666,49.0645,48.9503,49.0482,56720.0
2019-06-12 11:30:00,60.13,60.3,60.13,60.24,29524.0,49.0564,49.1951,49.0564,49.1461,29524.0
2019-06-12 12:00:00,60.23,60.24,60.14,60.18,29158.0,49.138,49.1461,49.0645,49.0972,29158.0
2019-06-12 12:30:00,60.19,60.23,60.11,60.14,42217.0,49.1053,49.138,49.0401,49.0645,42217.0
2019-06-12 13:00:00,60.16,60.17,60.09,60.14,34678.0,49.0808,49.089,49.0237,49.0645,34678.0
2019-06-12 13:30:00,60.14,60.15,60.03,60.05,35601.0,49.0645,49.0727,48.9748,48.9911,35601.0
2019-06-12 14:00:00,60.05,60.05,59.92,59.96,28300.0,48.9911,48.9911,48.885,48.9177,28300.0
2019-06-12 14:30:00,59.96,60.12,59.95,60.12,33628.0,48.9177,49.0482,48.9095,49.0482,33628.0
2019-06-12 15:00:00,60.11,60.16,60.06,60.13,74411.0,49.0401,49.0808,48.9993,49.0564,74411.0
2019-06-12 15:30:00,60.12,60.26,60.05,60.18,325024.0,49.0482,49.1624,48.9911,49.0972,325024.0
2019-06-13 09:30:00,60.32,60.47,60.23,60.27,55839.0,49.2114,49.3338,49.138,49.1706,55839.0
2019-06-13 10:00:00,60.27,60.28,60.07,60.09,49443.0,49.1706,49.1787,49.0074,49.0237,49443.0
2019-06-13 10:30:00,60.09,60.18,59.83,59.84,43740.0,49.0237,49.0972,48.8116,48.8198,43740.0
2019-06-13 11:00:00,59.84,59.91,59.63,59.88,55522.0,48.8198,48.8769,48.6485,48.8524,55522.0
2019-06-13 11:30:00,59.88,59.93,59.83,59.89,39336.0,48.8524,48.8932,48.8116,48.8606,39336.0
2019-06-13 12:00:00,59.89,59.91,59.72,59.73,40126.0,48.8606,48.8769,48.7219,48.73,40126.0
2019-06-13 12:30:00,59.74,59.91,59.74,59.91,35342.0,48.7382,48.8769,48.7382,48.8769,35342.0
2019-06-13 13:00:00,59.91,60.0,59.9,59.98,42151.0,48.8769,48.9503,48.8687,48.934,42151.0
2019-06-13 13:30:00,59.98,60.03,59.95,59.96,38517.0,48.934,48.9748,48.9095,48.9177,38517.0
2019-06-13 14:00:00,59.95,59.95,59.82,59.86,40463.0,48.9095,48.9095,48.8035,48.8361,40463.0
2019-06-13 14:30:00,59.85,59.95,59.85,59.92,54194.0,48.8279,48.9095,48.8279,48.885,54194.0
2019-06-13 15:00:00,59.92,59.92,59.75,59.76,52355.0,48.885,48.885,48.7464,48.7545,52355.0
2019-06-13 15:30:00,59.76,60.04,59.72,60.02,424803.0,48.7545,48.9829,48.7219,48.9666,424803.0
2019-06-14 09:30:00,60.35,60.84,60.13,60.8,106046.0,49.2359,49.6356,49.0564,49.603,106046.0
2019-06-14 10:00:00,60.79,60.82,60.42,60.46,52016.0,49.5948,49.6193,49.293,49.3256,52016.0
2019-06-14 10:30:00,60.46,60.76,60.4,60.74,58728.0,49.3256,49.5703,49.2766,49.554,58728.0
2019-06-14 11:00:00,60.74,60.96,60.74,60.93,81503.0,49.554,49.7335,49.554,49.709,81503.0
2019-06-14 11:30:00,60.94,60.98,60.73,60.76,56093.0,49.7172,49.7498,49.5459,49.5703,56093.0
2019-06-14 12:00:00,60.75,60.78,60.63,60.78,29982.0,49.5622,49.5867,49.4643,49.5867,29982.0
2019-06-14 12:30:00,60.78,60.91,60.75,60.87,32738.0,49.5867,49.6927,49.5622,49.6601,32738.0
2019-06-14 13:00:00,60.87,60.95,60.85,60.86,36950.0,49.6601,49.7254,49.6438,49.6519,36950.0
2019-06-14 13:30:00,60.87,60.93,60.82,60.9,64935.0,49.6601,49.709,49.6193,49.6846,64935.0
2019-06-14 14:00:00,60.9,61.01,60.85,60.96,48004.0,49.6846,49.7743,49.6438,49.7335,48004.0
2019-06-14 14:30:00,60.97,61.14,60.96,61.13,49064.0,49.7417,49.8804,49.7335,49.8722,49064.0
2019-06-14 15:00:00,61.13,61.3,61.12,61.28,114026.0,49.8722,50.0109,49.864,49.9946,114026.0
2019-06-14 15:30:00,61.28,61.31,60.96,60.96,355369.0,49.9946,50.0191,49.7335,49.7335,355369.0
2019-06-17 09:30:00,60.92,61.2,60.86,60.87,53625.0,49.7009,49.9293,49.6519,49.6601,53625.0
2019-06-17 10:00:00,60.88,60.9,60.6,60.75,39519.0,49.6682,49.6846,49.4398,49.5622,39519.0
2019-06-17 10:30:00,60.73,60.76,60.54,60.61,27318.0,49.5459,49.5703,49.3909,49.448,27318.0
2019-06-17 11:00:00,60.61,60.78,60.55,60.69,54449.0,49.448,49.5867,49.399,49.5132,54449.0
2019-06-17 11:30:00,60.71,60.72,60.58,60.65,34809.0,49.5296,49.5377,49.4235,49.4806,34809.0
2019-06-17 12:00:00,60.64,60.86,60.64,60.8,25695.0,49.4724,49.6519,49.4724,49.603,25695.0
2019-06-17 12:30:00,60.77,60.87,60.68,60.84,33939.0,49.5785,49.6601,49.5051,49.6356,33939.0
2019-06-17 13:00:00,60.82,60.84,60.75,60.78,19453.0,49.6193,49.6356,49.5622,49.5867,19453.0
2019-06-17 13:30:00,60.78,61.0,60.76,60.99,46313.0,49.5867,49.7661,49.5703,49.758,46313.0
2019-06-17 14:00:00,61.01,61.04,60.85,60.92,57388.0,49.7743,49.7988,49.6438,49.7009,57388.0
2019-06-17 14:30:00,60.93,61.01,60.85,60.98,83937.0,49.709,49.7743,49.6438,49.7498,83937.0
2019-06-17 15:00:00,60.98,61.08,60.95,61.08,77525.0,49.7498,49.8314,49.7254,49.8314,77525.0
2019-06-17 15:30:00,61.07,61.07,60.83,60.9,239997.0,49.8233,49.8233,49.6275,49.6846,239997.0
2019-06-18 09:30:00,61.32,61.36,60.44,60.45,100924.0,50.0272,50.0599,49.3093,49.3174,100924.0
2019-06-18 10:00:00,60.47,60.51,60.06,60.33,117177.0,49.3338,49.3664,48.9993,49.2195,117177.0
2019-06-18 10:30:00,60.31,60.37,60.21,60.32,230432.0,49.2032,49.2522,49.1216,49.2114,230432.0
2019-06-18 11:00:00,60.31,60.42,60.12,60.2,83767.0,49.2032,49.293,49.0482,49.1135,83767.0
2019-06-18 11:30:00,60.21,60.48,60.15,60.43,37082.0,49.1216,49.3419,49.0727,49.3011,37082.0
2019-06-18 12:00:00,60.41,60.48,60.38,60.4,54442.0,49.2848,49.3419,49.2603,49.2766,54442.0
2019-06-18 12:30:00,60.41,60.43,60.35,60.41,38945.0,49.2848,49.3011,49.2359,49.2848,38945.0
2019-06-18 13:00:00,60.42,60.42,60.23,60.23,32039.0,49.293,49.293,49.138,49.138,32039.0
2019-06-18 13:30:00,60.23,60.37,60.19,60.33,50245.0,49.138,49.2522,49.1053,49.2195,50245.0
2019-06-18 14:00:00,60.33,60.35,60.16,60.2,69610.0,49.2195,49.2359,49.0808,49.1135,69610.0
2019-06-18 14:30:00,60.21,60.29,60.18,60.19,42149.0,49.1216,49.1869,49.0972,49.1053,42149.0
2019-06-18 15:00:00,60.19,60.21,60.12,60.14,63440.0,49.1053,49.1216,49.0482,49.0645,63440.0
2019-06-18 15:30:00,60.13,60.62,60.1,60.6,407909.0,49.0564,49.4561,49.0319,49.4398,407909.0
2019-06-19 09:30:00,60.08,60.46,60.0,60.27,97389.0,49.0156,49.3256,48.9503,49.1706,97389.0
2019-06-19 10:00:00,60.28,60.46,60.26,60.28,124220.0,49.1787,49.3256,49.1624,49.1787,124220.0
2019-06-19 10:30:00,60.28,60.3,60.03,60.26,263240.0,49.1787,49.1951,48.9748,49.1624,263240.0
2019-06-19 11:00:00,60.26,60.47,60.24,60.44,174411.0,49.1624,49.3338,49.1461,49.3093,174411.0
2019-06-19 11:30:00,60.47,60.51,60.32,60.34,128787.0,49.3338,49.3664,49.2114,49.2277,128787.0
2019-06-19 12:00:00,60.33,60.39,60.3,60.33,54720.0,49.2195,49.2685,49.1951,49.2195,54720.0
2019-06-19 12:30:00,60.32,60.33,60.23,60.3,131211.0,49.2114,49.2195,49.138,49.1951,131211.0
2019-06-19 13:00:00,60.31,60.32,60.21,60.26,70386.0,49.2032,49.2114,49.1216,49.1624,70386.0
2019-06-19 13:30:00,60.25,60.27,60.17,60.27,102637.0,49.1543,49.1706,49.089,49.1706,102637.0
2019-06-19 14:00:00,60.26,60.67,60.24,60.5,188349.0,49.1624,49.4969,49.1461,49.3582,188349.0
2019-06-19 14:30:00,60.47,60.68,60.47,60.65,124762.0,49.3338,49.5051,49.3338,49.4806,124762.0
2019-06-19 15:00:00,60.66,60.78,60.6,60.67,117661.0,49.4888,49.5867,49.4398,49.4969,117661.0
2019-06-19 15:30:00,60.67,60.77,60.52,60.55,361735.0,49.4969,49.5785,49.3745,49.399,361735.0
2019-06-20 09:30:00,60.76,61.22,60.62,60.78,174715.0,49.5703,49.9456,49.4561,49.5867,174715.0
2019-06-20 10:00:00,60.78,60.81,60.63,60.69,63831.0,49.5867,49.6111,49.4643,49.5132,63831.0
2019-06-20 10:30:00,60.69,60.74,60.38,60.54,79337.0,49.5132,49.554,49.2603,49.3909,79337.0
2019-06-20 11:00:00,60.55,60.74,60.52,60.55,41008.0,49.399,49.554,49.3745,49.399,41008.0
2019-06-20 11:30:00,60.57,60.65,60.54,60.61,48278.0,49.4153,49.4806,49.3909,49.448,48278.0
2019-06-20 12:00:00,60.62,60.74,60.58,60.74,41419.0,49.4561,49.554,49.4235,49.554,41419.0
2019-06-20 12:30:00,60.74,60.84,60.72,60.79,57177.0,49.554,49.6356,49.5377,49.5948,57177.0
2019-06-20 13:00:00,60.78,60.96,60.74,60.94,32739.0,49.5867,49.7335,49.554,49.7172,32739.0
2019-06-20 13:30:00,60.94,60.96,60.88,60.92,38597.0,49.7172,49.7335,49.6682,49.7009,38597.0
2019-06-20 14:00:00,60.91,60.95,60.83,60.87,36708.0,49.6927,49.7254,49.6275,49.6601,36708.0
2019-06-20 14:30:00,60.85,61.07,60.85,61.05,58046.0,49.6438,49.8233,49.6438,49.8069,58046.0
2019-06-20 15:00:00,61.06,61.08,60.98,61.01,95911.0,49.8151,49.8314,49.7498,49.7743,95911.0
2019-06-20 15:30:00,61.01,61.27,60.9,61.12,257290.0,49.7743,49.9864,49.6846,49.864,257290.0
2019-06-21 09:30:00,61.18,61.18,60.79,60.9,615197.0,49.913,49.913,49.5948,49.6846,615197.0
2019-06-21 10:00:00,60.87,60.87,60.61,60.66,35652.0,49.6601,49.6601,49.448,49.4888,35652.0
2019-06-21 10:30:00,60.66,60.8,60.66,60.68,24643.0,49.4888,49.603,49.4888,49.5051,24643.0
2019-06-21 11:00:00,60.69,60.89,60.64,60.84,58653.0,49.5132,49.6764,49.4724,49.6356,58653.0
2019-06-21 11:30:00,60.84,61.0,60.82,61.0,49138.0,49.6356,49.7661,49.6193,49.7661,49138.0
2019-06-21 12:00:00,61.02,61.14,60.97,61.14,28164.0,49.7825,49.8804,49.7417,49.8804,28164.0
2019-06-21 12:30:00,61.11,61.12,61.01,61.09,28562.0,49.8559,49.864,49.7743,49.8396,28562.0
2019-06-21 13:00:00,61.09,61.14,61.0,61.03,34358.0,49.8396,49.8804,49.7661,49.7906,34358.0
2019-06-21 13:30:00,61.03,61.13,61.03,61.08,37734.0,49.7906,49.8722,49.7906,49.8314,37734.0
2019-06-21 14:00:00,61.09,61.15,61.02,61.14,35653.0,49.8396,49.8885,49.7825,49.8804,35653.0
2019-06-21 14:30:00,61.14,61.22,61.11,61.14,44707.0,49.8804,49.9456,49.8559,49.8804,44707.0
2019-06-21 15:00:00,61.14,61.26,61.11,61.19,38770.0,49.8804,49.9783,49.8559,49.9212,38770.0
2019-06-21 15:30:00,61.18,61.24,61.05,61.06,328508.0,49.913,49.962,49.8069,49.8151,328508.0
2019-06-24 09:30:00,61.18,61.28,60.85,60.98,69008.0,49.913,49.9946,49.6438,49.7498,69008.0
2019-06-24 10:00:00,60.98,61.03,60.86,60.91,39914.0,49.7498,49.7906,49.6519,49.6927,39914.0
2019-06-24 10:30:00,60.91,61.1,60.85,61.04,34692.0,49.6927,49.8477,49.6438,49.7988,34692.0
2019-06-24 11:00:00,61.05,61.1,60.98,61.08,58466.0,49.8069,49.8477,49.7498,49.8314,58466.0
2019-06-24 11:30:00,61.08,61.09,61.01,61.03,43211.0,49.8314,49.8396,49.7743,49.7906,43211.0
2019-06-24 12:00:00,61.05,61.13,60.98,61.01,56520.0,49.8069,49.8722,49.7498,49.7743,56520.0
2019-06-24 12:30:00,61.0,61.05,60.88,60.91,62039.0,49.7661,49.8069,49.6682,49.6927,62039.0
2019-06-24 13:00:00,60.9,60.96,60.82,60.95,63494.0,49.6846,49.7335,49.6193,49.7254,63494.0
2019-06-24 13:30:00,60.95,60.98,60.87,60.89,35467.0,49.7254,49.7498,49.6601,49.6764,35467.0
2019-06-24 14:00:00,60.89,60.95,60.85,60.95,44684.0,49.6764,49.7254,49.6438,49.7254,44684.0
2019-06-24 14:30:00,60.95,61.03,60.95,60.98,41731.0,49.7254,49.7906,49.7254,49.7498,41731.0
2019-06-24 15:00:00,60.98,61.09,60.92,61.06,44777.0,49.7498,49.8396,49.7009,49.8151,44777.0
2019-06-24 15:30:00,61.07,61.12,60.96,61.12,269691.0,49.8233,49.864,49.7335,49.864,269691.0
2019-06-25 09:30:00,61.5,61.5,60.55,60.55,115150.0,50.1741,50.1741,49.399,49.399,115150.0
2019-06-25 10:00:00,60.54,60.6,60.33,60.39,120543.0,49.3909,49.4398,49.2195,49.2685,120543.0
2019-06-25 10:30:00,60.39,60.5,60.35,60.48,115175.0,49.2685,49.3582,49.2359,49.3419,115175.0
2019-06-25 11:00:00,60.47,60.53,60.28,60.4,117014.0,49.3338,49.3827,49.1787,49.2766,117014.0
2019-06-25 11:30:00,60.4,60.58,60.36,60.58,55676.0,49.2766,49.4235,49.244,49.4235,55676.0
2019-06-25 12:00:00,60.58,60.58,60.44,60.49,104508.0,49.4235,49.4235,49.3093,49.3501,104508.0
2019-06-25 12:30:00,60.48,60.5,60.39,60.49,37177.0,49.3419,49.3582,49.2685,49.3501,37177.0
2019-06-25 13:00:00,60.47,60.5,60.38,60.47,43880.0,49.3338,49.3582,49.2603,49.3338,43880.0
2019-06-25 13:30:00,60.47,60.68,60.46,60.59,71617.0,49.3338,49.5051,49.3256,49.4317,71617.0
2019-06-25 14:00:00,60.59,60.59,60.47,60.52,48485.0,49.4317,49.4317,49.3338,49.3745,48485.0
2019-06-25 14:30:00,60.51,60.51,60.39,60.48,63614.0,49.3664,49.3664,49.2685,49.3419,63614.0
2019-06-25 15:00:00,60.48,60.55,60.36,60.41,111465.0,49.3419,49.399,49.244,49.2848,111465.0
2019-06-25 15:30:00,60.4,60.41,60.02,60.14,323197.0,49.2766,49.2848,48.9666,49.0645,323197.0
2019-06-26 09:30:00,59.92,60.14,59.64,59.69,84536.0,48.885,49.0645,48.6566,48.6974,84536.0
2019-06-26 10:00:00,59.69,59.74,59.56,59.65,88848.0,48.6974,48.7382,48.5913,48.6648,88848.0
2019-06-26 10:30:00,59.67,59.9,59.53,59.81,71215.0,48.6811,48.8687,48.5669,48.7953,71215.0
2019-06-26 11:00:00,59.8,59.8,59.56,59.59,65569.0,48.7871,48.7871,48.5913,48.6158,65569.0
2019-06-26 11:30:00,59.58,59.72,59.48,59.68,157421.0,48.6077,48.7219,48.5261,48.6892,157421.0
2019-06-26 12:00:00,59.68,59.76,59.61,59.63,96665.0,48.6892,48.7545,48.6321,48.6485,96665.0
2019-06-26 12:30:00,59.64,59.69,59.58,59.67,71630.0,48.6566,48.6974,48.6077,48.6811,71630.0
2019-06-26 13:00:00,59.67,59.67,59.51,59.54,71343.0,48.6811,48.6811,48.5505,48.575,71343.0
2019-06-26 13:30:00,59.54,59.56,59.34,59.55,121907.0,48.575,48.5913,48.4119,48.5832,121907.0
2019-06-26 14:00:00,59.55,59.58,59.44,59.5,87755.0,48.5832,48.6077,48.4934,48.5424,87755.0
2019-06-26 14:30:00,59.5,59.5,59.16,59.32,98290.0,48.5424,48.5424,48.265,48.3955,98290.0
2019-06-26 15:00:00,59.32,59.38,59.26,59.27,89248.0,48.3955,48.4445,48.3466,48.3547,89248.0
2019-06-26 15:30:00,59.26,59.4,59.08,59.08,364363.0,48.3466,48.4608,48.1997,48.1997,364363.0
2019-06-27 09:30:00,59.37,59.44,58.89,58.98,154814.0,48.4363,48.4934,48.0447,48.1182,154814.0
2019-06-27 10:00:00,58.95,59.03,58.76,58.87,115299.0,48.0937,48.1589,47.9387,48.0284,115299.0
2019-06-27 10:30:00,58.88,59.04,58.84,58.88,103990.0,48.0366,48.1671,48.0039,48.0366,103990.0
2019-06-27 11:00:00,58.9,59.05,58.86,58.95,107675.0,48.0529,48.1753,48.0203,48.0937,107675.0
2019-06-27 11:30:00,58.94,59.01,58.9,58.93,95909.0,48.0855,48.1426,48.0529,48.0774,95909.0
2019-06-27 12:00:00,58.94,59.0,58.78,58.8,93131.0,48.0855,48.1345,47.955,47.9713,93131.0
2019-06-27 12:30:00,58.8,58.95,58.79,58.85,61991.0,47.9713,48.0937,47.9631,48.0121,61991.0
2019-06-27 13:00:00,58.84,58.92,58.8,58.84,37484.0,48.0039,48.0692,47.9713,48.0039,37484.0
2019-06-27 13:30:00,58.84,58.93,58.82,58.89,79798.0,48.0039,48.0774,47.9876,48.0447,79798.0
2019-06-27 14:00:00,58.89,58.92,58.79,58.8,63562.0,48.0447,48.0692,47.9631,47.9713,63562.0
2019-06-27 14:30:00,58.81,58.86,58.74,58.75,95512.0,47.9795,48.0203,47.9224,47.9305,95512.0
2019-06-27 15:00:00,58.76,58.78,58.61,58.73,110859.0,47.9387,47.955,47.8163,47.9142,110859.0
2019-06-27 15:30:00,58.72,58.86,58.66,58.79,356815.0,47.906,48.0203,47.8571,47.9631,356815.0
2019-06-28 09:30:00,58.95,59.1,58.67,59.01,251531.0,48.0937,48.2161,47.8652,48.1426,251531.0
2019-06-28 10:00:00,59.03,59.13,58.95,59.0,216851.0,48.1589,48.2405,48.0937,48.1345,216851.0
2019-06-28 10:30:00,59.0,59.19,58.91,58.91,129722.0,48.1345,48.2895,48.061,48.061,129722.0
2019-06-28 11:00:00,58.9,58.91,58.65,58.72,97554.0,48.0529,48.061,47.8489,47.906,97554.0
2019-06-28 11:30:00,58.72,58.78,58.59,58.6,89216.0,47.906,47.955,47.8,47.8081,89216.0
2019-06-28 12:00:00,58.6,58.8,58.55,58.76,102282.0,47.8081,47.9713,47.7673,47.9387,102282.0
2019-06-28 12:30:00,58.76,58.84,58.7,58.77,142948.0,47.9387,48.0039,47.8897,47.9468,142948.0
2019-06-28 13:00:00,58.78,58.92,58.76,58.8,313609.0,47.955,48.0692,47.9387,47.9713,313609.0
2019-06-28 13:30:00,58.81,58.87,58.79,58.8,172005.0,47.9795,48.0284,47.9631,47.9713,172005.0
2019-06-28 14:00:00,58.8,58.89,58.77,58.83,112499.0,47.9713,48.0447,47.9468,47.9958,112499.0
2019-06-28 14:30:00,58.84,58.86,58.8,58.82,100960.0,48.0039,48.0203,47.9713,47.9876,100960.0
2019-06-28 15:00:00,58.82,58.88,58.64,58.68,182816.0,47.9876,48.0366,47.8408,47.8734,182816.0
2019-06-28 15:30:00,58.68,58.91,58.58,58.79,976633.0,47.8734,48.061,47.7918,47.9631,976633.0
2019-07-01 09:30:00,58.82,58.95,58.11,58.11,122846.0,47.9876,48.0937,47.4084,47.4084,122846.0
2019-07-01 10:00:00,58.16,58.26,57.84,58.21,197974.0,47.4492,47.5308,47.1881,47.49,197974.0
2019-07-01 10:30:00,58.23,58.45,58.17,58.18,109900.0,47.5063,47.6858,47.4573,47.4655,109900.0
2019-07-01 11:00:00,58.19,58.37,58.17,58.36,148631.0,47.4736,47.6205,47.4573,47.6123,148631.0
2019-07-01 11:30:00,58.35,58.39,58.14,58.21,69860.0,47.6042,47.6368,47.4329,47.49,69860.0
2019-07-01 12:00:00,58.2,58.2,58.13,58.14,55668.0,47.4818,47.4818,47.4247,47.4329,55668.0
2019-07-01 12:30:00,58.13,58.13,58.0,58.02,55454.0,47.4247,47.4247,47.3186,47.335,55454.0
2019-07-01 13:00:00,58.02,58.08,57.97,58.05,59408.0,47.335,47.3839,47.2942,47.3594,59408.0
2019-07-01 13:30:00,58.06,58.16,58.0,58.11,131085.0,47.3676,47.4492,47.3186,47.4084,131085.0
2019-07-01 14:00:00,58.12,58.22,58.07,58.11,105743.0,47.4165,47.4981,47.3757,47.4084,105743.0
2019-07-01 14:30:00,58.11,58.28,58.09,58.21,126350.0,47.4084,47.5471,47.3921,47.49,126350.0
2019-07-01 15:00:00,58.21,58.34,58.17,58.26,87696.0,47.49,47.596,47.4573,47.5308,87696.0
2019-07-01 15:30:00,58.26,58.52,58.25,58.43,360070.0,47.5308,47.7429,47.5226,47.6694,360070.0
2019-07-02 09:30:00,58.58,58.89,58.58,58.87,74607.0,47.7918,48.0447,47.7918,48.0284,74607.0
2019-07-02 10:00:00,58.89,59.07,58.86,58.99,92062.0,48.0447,48.1916,48.0203,48.1263,92062.0
2019-07-02 10:30:00,58.99,59.13,58.89,58.89,117277.0,48.1263,48.2405,48.0447,48.0447,117277.0
2019-07-02 11:00:00,58.88,58.88,58.64,58.69,80575.0,48.0366,48.0366,47.8408,47.8816,80575.0
2019-07-02 11:30:00,58.68,58.94,58.67,58.83,80541.0,47.8734,48.0855,47.8652,47.9958,80541.0
2019-07-02 12:00:00,58.84,58.88,58.72,58.74,95963.0,48.0039,48.0366,47.906,47.9224,95963.0
2019-07-02 12:30:00,58.75,58.77,58.69,58.7,62362.0,47.9305,47.9468,47.8816,47.8897,62362.0
2019-07-02 13:00:00,58.71,58.82,58.68,58.79,56679.0,47.8979,47.9876,47.8734,47.9631,56679.0
2019-07-02 13:30:00,58.79,58.91,58.78,58.89,70180.0,47.9631,48.061,47.955,48.0447,70180.0
2019-07-02 14:00:00,58.9,59.02,58.82,58.9,109855.0,48.0529,48.1508,47.9876,48.0529,109855.0
2019-07-02 14:30:00,58.9,58.98,58.78,58.85,113378.0,48.0529,48.1182,47.955,48.0121,113378.0
2019-07-02 15:00:00,58.85,58.89,58.73,58.86,161749.0,48.0121,48.0447,47.9142,48.0203,161749.0
2019-07-02 15:30:00,58.86,58.87,58.64,58.81,397132.0,48.0203,48.0284,47.8408,47.9795,397132.0
2019-07-03 09:30:00,59.05,59.61,58.8,59.47,130531.0,48.1753,48.6321,47.9713,48.5179,130531.0
2019-07-03 10:00:00,59.47,59.73,59.47,59.65,117287.0,48.5179,48.73,48.5179,48.6648,117287.0
2019-07-03 10:30:00,59.67,59.69,59.48,59.68,115495.0,48.6811,48.6974,48.5261,48.6892,115495.0
2019-07-03 11:00:00,59.69,59.73,59.58,59.61,139881.0,48.6974,48.73,48.6077,48.6321,139881.0
2019-07-03 11:30:00,59.6,59.91,59.59,59.91,123961.0,48.624,48.8769,48.6158,48.8769,123961.0
2019-07-03 12:00:00,59.91,59.94,59.84,59.86,107182.0,48.8769,48.9014,48.8198,48.8361,107182.0
2019-07-03 12:30:00,59.86,59.87,59.55,59.57,280203.0,48.8361,48.8443,48.5832,48.5995,280203.0
2019-07-05 09:30:00,59.2,59.2,58.56,58.73,100462.0,48.2976,48.2976,47.7755,47.9142,100462.0
2019-07-05 10:00:00,58.72,59.04,58.59,58.89,97781.0,47.906,48.1671,47.8,48.0447,97781.0
2019-07-05 10:30:00,58.91,58.96,58.82,58.95,56893.0,48.061,48.1018,47.9876,48.0937,56893.0
2019-07-05 11:00:00,58.95,59.09,58.91,58.99,58365.0,48.0937,48.2079,48.061,48.1263,58365.0
2019-07-05 11:30:00,59.0,59.12,58.93,59.12,62961.0,48.1345,48.2324,48.0774,48.2324,62961.0
2019-07-05 12:00:00,59.11,59.26,59.06,59.2,50109.0,48.2242,48.3466,48.1834,48.2976,50109.0
2019-07-05 12:30:00,59.2,59.37,59.16,59.3,38326.0,48.2976,48.4363,48.265,48.3792,38326.0
2019-07-05 13:00:00,59.3,59.3,59.19,59.23,50121.0,48.3792,48.3792,48.2895,48.3221,50121.0
2019-07-05 13:30:00,59.23,59.26,59.18,59.22,49346.0,48.3221,48.3466,48.2813,48.314,49346.0
2019-07-05 14:00:00,59.23,59.38,59.22,59.36,38183.0,48.3221,48.4445,48.314,48.4282,38183.0
2019-07-05 14:30:00,59.36,59.51,59.36,59.51,55410.0,48.4282,48.5505,48.4282,48.5505,55410.0
2019-07-05 15:00:00,59.51,59.55,59.4,59.49,50996.0,48.5505,48.5832,48.4608,48.5342,50996.0
2019-07-05 15:30:00,59.5,59.56,59.41,59.55,358192.0,48.5424,48.5913,48.469,48.5832,358192.0
2019-07-08 09:30:00,59.58,59.91,59.54,59.67,57244.0,48.6077,48.8769,48.575,48.6811,57244.0
2019-07-08 10:00:00,59.69,59.69,59.41,59.42,47158.0,48.6974,48.6974,48.469,48.4771,47158.0
2019-07-08 10:30:00,59.43,59.59,59.37,59.44,75887.0,48.4853,48.6158,48.4363,48.4934,75887.0
2019-07-08 11:00:00,59.46,59.49,59.35,59.38,45124.0,48.5098,48.5342,48.42,48.4445,45124.0
2019-07-08 11:30:00,59.37,59.45,59.34,59.41,40620.0,48.4363,48.5016,48.4119,48.469,40620.0
2019-07-08 12:00:00,59.41,59.43,59.31,59.31,27042.0,48.469,48.4853,48.3874,48.3874,27042.0
2019-07-08 12:30:00,59.31,59.39,59.27,59.34,32793.0,48.3874,48.4526,48.3547,48.4119,32793.0
2019-07-08 13:00:00,59.35,59.43,59.33,59.43,36995.0,48.42,48.4853,48.4037,48.4853,36995.0
2019-07-08 13:30:00,59.43,59.5,59.39,59.44,70052.0,48.4853,48.5424,48.4526,48.4934,70052.0
2019-07-08 14:00:00,59.45,59.6,59.4,59.6,45200.0,48.5016,48.624,48.4608,48.624,45200.0
2019-07-08 14:30:00,59.61,59.67,59.54,59.64,47631.0,48.6321,48.6811,48.575,48.6566,47631.0
2019-07-08 15:00:00,59.64,59.74,59.55,59.71,64385.0,48.6566,48.7382,48.5832,48.7137,64385.0
2019-07-08 15:30:00,59.71,59.78,59.6,59.68,228011.0,48.7137,48.7708,48.624,48.6892,228011.0
2019-07-09 09:30:00,59.52,59.71,59.25,59.26,65727.0,48.5587,48.7137,48.3384,48.3466,65727.0
2019-07-09 10:00:00,59.3,59.49,59.24,59.44,77014.0,48.3792,48.5342,48.3303,48.4934,77014.0
2019-07-09 10:30:00,59.45,59.48,59.23,59.28,71547.0,48.5016,48.5261,48.3221,48.3629,71547.0
2019-07-09 11:00:00,59.27,59.46,59.26,59.41,87356.0,48.3547,48.5098,48.3466,48.469,87356.0
2019-07-09 11:30:00,59.4,59.45,59.25,59.35,33175.0,48.4608,48.5016,48.3384,48.42,33175.0
2019-07-09 12:00:00,59.36,59.4,59.32,59.4,29631.0,48.4282,48.4608,48.3955,48.4608,29631.0
2019-07-09 12:30:00,59.4,59.48,59.36,59.45,29142.0,48.4608,48.5261,48.4282,48.5016,29142.0
2019-07-09 13:00:00,59.46,59.47,59.42,59.45,31128.0,48.5098,48.5179,48.4771,48.5016,31128.0
2019-07-09 13:30:00,59.46,59.54,59.43,59.54,55633.0,48.5098,48.575,48.4853,48.575,55633.0
2019-07-09 14:00:00,59.54,59.66,59.5,59.65,81285.0,48.575,48.6729,48.5424,48.6648,81285.0
2019-07-09 14:30:00,59.65,59.66,59.57,59.58,71378.0,48.6648,48.6729,48.5995,48.6077,71378.0
2019-07-09 15:00:00,59.57,59.8,59.57,59.71,116846.0,48.5995,48.7871,48.5995,48.7137,116846.0
2019-07-09 15:30:00,59.71,60.1,59.69,60.03,800904.0,48.7137,49.0319,48.6974,48.9748,800904.0
2019-07-10 09:30:00,60.11,60.32,59.89,60.04,96195.0,49.0401,49.2114,48.8606,48.9829,96195.0
2019-07-10 10:00:00,60.04,60.26,59.9,60.17,77027.0,48.9829,49.1624,48.8687,49.089,77027.0
2019-07-10 10:30:00,60.16,60.36,60.11,60.29,75634.0,49.0808,49.244,49.0401,49.1869,75634.0
2019-07-10 11:00:00,60.29,60.29,60.09,60.2,62098.0,49.1869,49.1869,49.0237,49.1135,62098.0
2019-07-10 11:30:00,60.21,60.31,60.12,60.3,59863.0,49.1216,49.2032,49.0482,49.1951,59863.0
2019-07-10 12:00:00,60.31,60.38,60.27,60.3,64818.0,49.2032,49.2603,49.1706,49.1951,64818.0
2019-07-10 12:30:00,60.3,60.31,60.21,60.3,51634.0,49.1951,49.2032,49.1216,49.1951,51634.0
2019-07-10 13:00:00,60.31,60.34,60.27,60.27,50112.0,49.2032,49.2277,49.1706,49.1706,50112.0
2019-07-10 13:30:00,60.27,60.48,60.27,60.47,79367.0,49.1706,49.3419,49.1706,49.3338,79367.0
2019-07-10 14:00:00,60.47,60.52,60.33,60.36,74981.0,49.3338,49.3745,49.2195,49.244,74981.0
2019-07-10 14:30:00,60.36,60.37,60.23,60.34,68714.0,49.244,49.2522,49.138,49.2277,68714.0
2019-07-10 15:00:00,60.34,60.37,60.16,60.19,86390.0,49.2277,49.2522,49.0808,49.1053,86390.0
2019-07-10 15:30:00,60.18,60.33,60.13,60.21,372852.0,49.0972,49.2195,49.0564,49.1216,372852.0
2019-07-11 09:30:00,60.1,60.42,59.91,60.27,86073.0,49.0319,49.293,48.8769,49.1706,86073.0
2019-07-11 10:00:00,60.27,60.6,60.23,60.45,86477.0,49.1706,49.4398,49.138,49.3174,86477.0
2019-07-11 10:30:00,60.44,60.44,60.08,60.1,165943.0,49.3093,49.3093,49.0156,49.0319,165943.0
2019-07-11 11:00:00,60.1,60.24,60.06,60.19,55499.0,49.0319,49.1461,48.9993,49.1053,55499.0
2019-07-11 11:30:00,60.19,60.23,60.13,60.13,54126.0,49.1053,49.138,49.0564,49.0564,54126.0
2019-07-11 12:00:00,60.14,60.24,60.12,60.22,64036.0,49.0645,49.1461,49.0482,49.1298,64036.0
2019-07-11 12:30:00,60.2,60.22,60.15,60.21,66136.0,49.1135,49.1298,49.0727,49.1216,66136.0
2019-07-11 13:00:00,60.21,60.21,59.98,59.99,85950.0,49.1216,49.1216,48.934,48.9422,85950.0
2019-07-11 13:30:00,59.98,60.0,59.86,59.91,98968.0,48.934,48.9503,48.8361,48.8769,98968.0
2019-07-11 14:00:00,59.91,59.99,59.89,59.96,78840.0,48.8769,48.9422,48.8606,48.9177,78840.0
2019-07-11 14:30:00,59.95,60.12,59.95,60.11,75817.0,48.9095,49.0482,48.9095,49.0401,75817.0
2019-07-11 15:00:00,60.12,60.2,60.04,60.19,102471.0,49.0482,49.1135,48.9829,49.1053,102471.0
2019-07-11 15:30:00,60.2,60.43,60.19,60.36,384996.0,49.1135,49.3011,49.1053,49.244,384996.0
2019-07-12 09:30:00,60.26,60.33,60.0,60.09,125612.0,49.1624,49.2195,48.9503,49.0237,125612.0
2019-07-12 10:00:00,60.08,60.22,59.92,60.2,79671.0,49.0156,49.1298,48.885,49.1135,79671.0
2019-07-12 10:30:00,60.2,60.21,60.08,60.16,58477.0,49.1135,49.1216,49.0156,49.0808,58477.0
2019-07-12 11:00:00,60.16,60.46,60.11,60.38,70507.0,49.0808,49.3256,49.0401,49.2603,70507.0
2019-07-12 11:30:00,60.38,60.49,60.32,60.43,34746.0,49.2603,49.3501,49.2114,49.3011,34746.0
2019-07-12 12:00:00,60.43,60.55,60.42,60.47,42165.0,49.3011,49.399,49.293,49.3338,42165.0
2019-07-12 12:30:00,60.46,60.48,60.34,60.44,93659.0,49.3256,49.3419,49.2277,49.3093,93659.0
2019-07-12 13:00:00,60.45,60.45,60.34,60.36,27571.0,49.3174,49.3174,49.2277,49.244,27571.0
2019-07-12 13:30:00,60.36,60.47,60.35,60.44,53883.0,49.244,49.3338,49.2359,49.3093,53883.0
2019-07-12 14:00:00,60.45,60.47,60.4,60.47,43432.0,49.3174,49.3338,49.2766,49.3338,43432.0
2019-07-12 14:30:00,60.46,60.61,60.45,60.55,76654.0,49.3256,49.448,49.3174,49.399,76654.0
2019-07-12 15:00:00,60.55,60.55,60.36,60.39,149390.0,49.399,49.399,49.244,49.2685,149390.0
2019-07-12 15:30:00,60.38,60.61,60.34,60.55,549028.0,49.2603,49.448,49.2277,49.399,549028.0
2019-07-15 09:30:00,60.45,60.96,60.38,60.76,267711.0,49.3174,49.7335,49.2603,49.5703,267711.0
2019-07-15 10:00:00,60.76,61.01,60.72,60.86,105134.0,49.5703,49.7743,49.5377,49.6519,105134.0
2019-07-15 10:30:00,60.85,60.98,60.8,60.97,94004.0,49.6438,49.7498,49.603,49.7417,94004.0
2019-07-15 11:00:00,60.97,61.01,60.8,60.86,80431.0,49.7417,49.7743,49.603,49.6519,80431.0
2019-07-15 11:30:00,60.85,60.88,60.63,60.68,68221.0,49.6438,49.6682,49.4643,49.5051,68221.0
2019-07-15 12:00:00,60.69,60.8,60.66,60.75,78569.0,49.5132,49.603,49.4888,49.5622,78569.0
2019-07-15 12:30:00,60.75,60.9,60.73,60.9,62992.0,49.5622,49.6846,49.5459,49.6846,62992.0
2019-07-15 13:00:00,60.9,60.99,60.81,60.99,71229.0,49.6846,49.758,49.6111,49.758,71229.0
2019-07-15 13:30:00,60.99,61.01,60.88,60.95,99365.0,49.758,49.7743,49.6682,49.7254,99365.0
2019-07-15 14:00:00,60.95,61.08,60.9,61.02,64465.0,49.7254,49.8314,49.6846,49.7825,64465.0
2019-07-15 14:30:00,61.01,61.04,60.96,61.01,59132.0,49.7743,49.7988,49.7335,49.7743,59132.0
2019-07-15 15:00:00,61.01,61.05,60.94,60.95,95169.0,49.7743,49.8069,49.7172,49.7254,95169.0
2019-07-15 15:30:00,60.95,61.06,60.88,61.05,458891.0,49.7254,49.8151,49.6682,49.8069,458891.0
2019-07-16 09:30:00,61.02,61.35,60.77,60.78,93715.0,49.7825,50.0517,49.5785,49.5867,93715.0
2019-07-16 10:00:00,60.77,60.81,60.51,60.59,84801.0,49.5785,49.6111,49.3664,49.4317,84801.0
2019-07-16 10:30:00,60.6,60.69,60.46,60.59,78222.0,49.4398,49.5132,49.3256,49.4317,78222.0
2019-07-16 11:00:00,60.59,60.63,60.39,60.4,77560.0,49.4317,49.4643,49.2685,49.2766,77560.0
2019-07-16 11:30:00,60.4,60.5,60.28,60.32,95346.0,49.2766,49.3582,49.1787,49.2114,95346.0
2019-07-16 12:00:00,60.31,60.65,60.29,60.58,54603.0,49.2032,49.4806,49.1869,49.4235,54603.0
2019-07-16 12:30:00,60.58,60.65,60.49,60.55,114067.0,49.4235,49.4806,49.3501,49.399,114067.0
2019-07-16 13:00:00,60.55,60.71,60.55,60.66,74711.0,49.399,49.5296,49.399,49.4888,74711.0
2019-07-16 13:30:00,60.65,60.66,60.46,60.53,76617.0,49.4806,49.4888,49.3256,49.3827,76617.0
2019-07-16 14:00:00,60.53,60.64,60.49,60.55,119552.0,49.3827,49.4724,49.3501,49.399,119552.0
2019-07-16 14:30:00,60.55,60.63,60.51,60.57,198593.0,49.399,49.4643,49.3664,49.4153,198593.0
2019-07-16 15:00:00,60.57,60.6,60.34,60.35,177444.0,49.4153,49.4398,49.2277,49.2359,177444.0
2019-07-16 15:30:00,60.35,60.57,60.29,60.5,496651.0,49.2359,49.4153,49.1869,49.3582,496651.0
2019-07-17 09:30:00,60.71,60.96,60.67,60.79,67901.0,49.5296,49.7335,49.4969,49.5948,67901.0
2019-07-17 10:00:00,60.79,61.0,60.75,60.91,88322.0,49.5948,49.7661,49.5622,49.6927,88322.0
2019-07-17 10:30:00,60.91,61.16,60.91,61.09,183626.0,49.6927,49.8967,49.6927,49.8396,183626.0
2019-07-17 11:00:00,61.09,61.14,60.95,60.95,148773.0,49.8396,49.8804,49.7254,49.7254,148773.0
2019-07-17 11:30:00,60.95,60.97,60.71,60.87,88500.0,49.7254,49.7417,49.5296,49.6601,88500.0
2019-07-17 12:00:00,60.88,61.04,60.87,61.01,82551.0,49.6682,49.7988,49.6601,49.7743,82551.0
2019-07-17 12:30:00,61.02,61.04,60.95,60.98,89531.0,49.7825,49.7988,49.7254,49.7498,89531.0
2019-07-17 13:00:00,60.98,61.05,60.96,61.04,78925.0,49.7498,49.8069,49.7335,49.7988,78925.0
2019-07-17 13:30:00,61.04,61.2,61.03,61.14,67416.0,49.7988,49.9293,49.7906,49.8804,67416.0
2019-07-17 14:00:00,61.14,61.15,60.9,60.95,115057.0,49.8804,49.8885,49.6846,49.7254,115057.0
2019-07-17 14:30:00,60.95,60.98,60.9,60.9,49886.0,49.7254,49.7498,49.6846,49.6846,49886.0
2019-07-17 15:00:00,60.9,60.9,60.8,60.88,115043.0,49.6846,49.6846,49.603,49.6682,115043.0
2019-07-17 15:30:00,60.87,61.02,60.77,60.88,423487.0,49.6601,49.7825,49.5785,49.6682,423487.0
2019-07-18 09:30:00,60.66,60.66,60.26,60.39,196209.0,49.4888,49.4888,49.1624,49.2685,196209.0
2019-07-18 10:00:00,60.39,60.47,60.27,60.43,130259.0,49.2685,49.3338,49.1706,49.3011,130259.0
2019-07-18 10:30:00,60.43,60.6,60.41,60.6,160083.0,49.3011,49.4398,49.2848,49.4398,160083.0
2019-07-18 11:00:00,60.61,60.65,60.49,60.55,51017.0,49.448,49.4806,49.3501,49.399,51017.0
2019-07-18 11:30:00,60.53,60.56,60.47,60.53,55417.0,49.3827,49.4072,49.3338,49.3827,55417.0
2019-07-18 12:00:00,60.54,60.67,60.53,60.63,23650.0,49.3909,49.4969,49.3827,49.4643,23650.0
2019-07-18 12:30:00,60.64,60.81,60.61,60.8,72759.0,49.4724,49.6111,49.448,49.603,72759.0
2019-07-18 13:00:00,60.81,61.05,60.8,60.91,73313.0,49.6111,49.8069,49.603,49.6927,73313.0
2019-07-18 13:30:00,60.9,60.93,60.78,60.79,46844.0,49.6846,49.709,49.5867,49.5948,46844.0
2019-07-18 14:00:00,60.79,61.04,60.78,61.0,98235.0,49.5948,49.7988,49.5867,49.7661,98235.0
2019-07-18 14:30:00,60.99,61.09,60.96,61.08,56117.0,49.758,49.8396,49.7335,49.8314,56117.0
2019-07-18 15:00:00,61.07,61.15,60.96,60.98,78135.0,49.8233,49.8885,49.7335,49.7498,78135.0
2019-07-18 15:30:00,60.99,61.09,60.91,61.05,208320.0,49.758,49.8396,49.6927,49.8069,208320.0
2019-07-19 09:30:00,60.73,60.96,60.49,60.86,412423.0,49.5459,49.7335,49.3501,49.6519,412423.0
2019-07-19 10:00:00,60.85,60.98,60.69,60.75,117925.0,49.6438,49.7498,49.5132,49.5622,117925.0
2019-07-19 10:30:00,60.74,60.78,60.63,60.7,92094.0,49.554,49.5867,49.4643,49.5214,92094.0
2019-07-19 11:00:00,60.7,60.75,60.45,60.46,95816.0,49.5214,49.5622,49.3174,49.3256,95816.0
2019-07-19 11:30:00,60.47,60.59,60.44,60.5,200033.0,49.3338,49.4317,49.3093,49.3582,200033.0
2019-07-19 12:00:00,60.5,60.6,60.49,60.58,128472.0,49.3582,49.4398,49.3501,49.4235,128472.0
2019-07-19 12:30:00,60.6,60.73,60.52,60.69,146490.0,49.4398,49.5459,49.3745,49.5132,146490.0
2019-07-19 13:00:00,60.7,60.7,60.53,60.56,155682.0,49.5214,49.5214,49.3827,49.4072,155682.0
2019-07-19 13:30:00,60.57,60.58,60.47,60.52,200116.0,49.4153,49.4235,49.3338,49.3745,200116.0
2019-07-19 14:00:00,60.52,60.57,60.4,60.44,175916.0,49.3745,49.4153,49.2766,49.3093,175916.0
2019-07-19 14:30:00,60.43,60.5,60.36,60.45,150040.0,49.3011,49.3582,49.244,49.3174,150040.0
2019-07-19 15:00:00,60.44,60.44,60.27,60.38,252410.0,49.3093,49.3093,49.1706,49.2603,252410.0
2019-07-19 15:30:00,60.38,60.58,60.14,60.16,562598.0,49.2603,49.4235,49.0645,49.0808,562598.0
2019-07-22 09:30:00,60.27,60.28,59.47,59.68,300488.0,49.1706,49.1787,48.5179,48.6892,300488.0
2019-07-22 10:00:00,59.7,59.72,59.53,59.56,136308.0,48.7056,48.7219,48.5669,48.5913,136308.0
2019-07-22 10:30:00,59.57,59.65,59.54,59.57,69974.0,48.5995,48.6648,48.575,48.5995,69974.0
2019-07-22 11:00:00,59.55,59.62,59.42,59.44,172382.0,48.5832,48.6403,48.4771,48.4934,172382.0
2019-07-22 11:30:00,59.45,59.56,59.42,59.49,100446.0,48.5016,48.5913,48.4771,48.5342,100446.0
2019-07-22 12:00:00,59.49,59.7,59.47,59.7,40697.0,48.5342,48.7056,48.5179,48.7056,40697.0
2019-07-22 12:30:00,59.71,59.92,59.66,59.85,80673.0,48.7137,48.885,48.6729,48.8279,80673.0
2019-07-22 13:00:00,59.86,59.97,59.86,59.9,132772.0,48.8361,48.9258,48.8361,48.8687,132772.0
2019-07-22 13:30:00,59.9,59.99,59.88,59.93,58533.0,48.8687,48.9422,48.8524,48.8932,58533.0
2019-07-22 14:00:00,59.94,59.98,59.9,59.95,67655.0,48.9014,48.934,48.8687,48.9095,67655.0
2019-07-22 14:30:00,59.95,60.05,59.95,60.03,63684.0,48.9095,48.9911,48.9095,48.9748,63684.0
2019-07-22 15:00:00,60.03,60.11,59.88,59.92,87471.0,48.9748,49.0401,48.8524,48.885,87471.0
2019-07-22 15:30:00,59.92,59.97,59.56,59.77,209031.0,48.885,48.9258,48.5913,48.7627,209031.0
2019-07-23 09:30:00,59.75,59.95,59.13,59.33,91286.0,48.7464,48.9095,48.2405,48.4037,91286.0
2019-07-23 10:00:00,59.33,59.57,59.33,59.48,46815.0,48.4037,48.5995,48.4037,48.5261,46815.0
2019-07-23 10:30:00,59.47,59.62,59.45,59.46,99035.0,48.5179,48.6403,48.5016,48.5098,99035.0
2019-07-23 11:00:00,59.45,59.55,59.38,59.42,75414.0,48.5016,48.5832,48.4445,48.4771,75414.0
2019-07-23 11:30:00,59.42,59.51,59.32,59.36,235920.0,48.4771,48.5505,48.3955,48.4282,235920.0
2019-07-23 12:00:00,59.36,59.57,59.29,59.51,129059.0,48.4282,48.5995,48.3711,48.5505,129059.0
2019-07-23 12:30:00,59.5,59.65,59.44,59.57,278797.0,48.5424,48.6648,48.4934,48.5995,278797.0
2019-07-23 13:00:00,59.55,59.61,59.5,59.51,255497.0,48.5832,48.6321,48.5424,48.5505,255497.0
2019-07-23 13:30:00,59.52,59.72,59.48,59.6,133510.0,48.5587,48.7219,48.5261,48.624,133510.0
2019-07-23 14:00:00,59.6,59.64,59.56,59.6,56217.0,48.624,48.6566,48.5913,48.624,56217.0
2019-07-23 14:30:00,59.62,59.7,59.56,59.68,40592.0,48.6403,48.7056,48.5913,48.6892,40592.0
2019-07-23 15:00:00,59.68,59.69,59.6,59.62,54975.0,48.6892,48.6974,48.624,48.6403,54975.0
2019-07-23 15:30:00,59.62,59.7,59.43,59.45,207936.0,48.6403,48.7056,48.4853,48.5016,207936.0
2019-07-24 09:30:00,59.57,59.61,59.0,59.1,132991.0,48.5995,48.6321,48.1345,48.2161,132991.0
2019-07-24 10:00:00,59.1,59.22,59.06,59.14,109564.0,48.2161,48.314,48.1834,48.2487,109564.0
2019-07-24 10:30:00,59.13,59.36,59.09,59.14,287651.0,48.2405,48.4282,48.2079,48.2487,287651.0
2019-07-24 11:00:00,59.15,59.16,58.81,58.9,190778.0,48.2568,48.265,47.9795,48.0529,190778.0
2019-07-24 11:30:00,58.89,58.99,58.81,58.94,64357.0,48.0447,48.1263,47.9795,48.0855,64357.0
2019-07-24 12:00:00,58.94,59.07,58.9,59.04,57252.0,48.0855,48.1916,48.0529,48.1671,57252.0
2019-07-24 12:30:00,59.03,59.13,59.02,59.12,66659.0,48.1589,48.2405,48.1508,48.2324,66659.0
2019-07-24 13:00:00,59.13,59.18,59.09,59.12,56585.0,48.2405,48.2813,48.2079,48.2324,56585.0
2019-07-24 13:30:00,59.11,59.16,59.08,59.15,43927.0,48.2242,48.265,48.1997,48.2568,43927.0
2019-07-24 14:00:00,59.15,59.21,59.08,59.11,60974.0,48.2568,48.3058,48.1997,48.2242,60974.0
2019-07-24 14:30:00,59.1,59.2,59.1,59.19,68157.0,48.2161,48.2976,48.2161,48.2895,68157.0
2019-07-24 15:00:00,59.19,59.25,59.17,59.21,105756.0,48.2895,48.3384,48.2732,48.3058,105756.0
2019-07-24 15:30:00,59.2,59.44,59.16,59.38,286490.0,48.2976,48.4934,48.265,48.4445,286490.0
2019-07-25 09:30:00,59.41,59.57,59.15,59.24,126442.0,48.469,48.5995,48.2568,48.3303,126442.0
2019-07-25 10:00:00,59.21,59.29,59.1,59.18,92394.0,48.3058,48.3711,48.2161,48.2813,92394.0
2019-07-25 10:30:00,59.16,59.16,59.02,59.07,76065.0,48.265,48.265,48.1508,48.1916,76065.0
2019-07-25 11:00:00,59.07,59.22,59.03,59.21,64478.0,48.1916,48.314,48.1589,48.3058,64478.0
2019-07-25 11:30:00,59.21,59.23,59.06,59.16,42516.0,48.3058,48.3221,48.1834,48.265,42516.0
2019-07-25 12:00:00,59.16,59.16,59.04,59.09,38842.0,48.265,48.265,48.1671,48.2079,38842.0
2019-07-25 12:30:00,59.1,59.18,59.02,59.17,47043.0,48.2161,48.2813,48.1508,48.2732,47043.0
2019-07-25 13:00:00,59.17,59.26,59.1,59.22,40874.0,48.2732,48.3466,48.2161,48.314,40874.0
2019-07-25 13:30:00,59.23,59.33,59.18,59.24,108796.0,48.3221,48.4037,48.2813,48.3303,108796.0
2019-07-25 14:00:00,59.23,59.4,59.23,59.39,62681.0,48.3221,48.4608,48.3221,48.4526,62681.0
2019-07-25 14:30:00,59.4,59.62,59.38,59.52,372147.0,48.4608,48.6403,48.4445,48.5587,372147.0
2019-07-25 15:00:00,59.52,59.55,59.39,59.54,168953.0,48.5587,48.5832,48.4526,48.575,168953.0
2019-07-25 15:30:00,59.54,59.67,59.48,59.66,431448.0,48.575,48.6811,48.5261,48.6729,431448.0
2019-07-26 09:30:00,59.65,60.12,59.6,59.64,105495.0,48.6648,49.0482,48.624,48.6566,105495.0
2019-07-26 10:00:00,59.64,59.99,59.61,59.98,68854.0,48.6566,48.9422,48.6321,48.934,68854.0
2019-07-26 10:30:00,59.99,60.31,59.99,60.26,79825.0,48.9422,49.2032,48.9422,49.1624,79825.0
2019-07-26 11:00:00,60.26,60.31,60.01,60.08,90428.0,49.1624,49.2032,48.9585,49.0156,90428.0
2019-07-26 11:30:00,60.09,60.26,60.07,60.09,71599.0,49.0237,49.1624,49.0074,49.0237,71599.0
2019-07-26 12:00:00,60.08,60.08,59.86,59.89,167491.0,49.0156,49.0156,48.8361,48.8606,167491.0
2019-07-26 12:30:00,59.9,59.9,59.71,59.71,68624.0,48.8687,48.8687,48.7137,48.7137,68624.0
2019-07-26 13:00:00,59.71,59.77,59.6,59.62,59605.0,48.7137,48.7627,48.624,48.6403,59605.0
2019-07-26 13:30:00,59.62,59.65,59.45,59.49,68866.0,48.6403,48.6648,48.5016,48.5342,68866.0
2019-07-26 14:00:00,59.48,59.53,59.34,59.38,90933.0,48.5261,48.5669,48.4119,48.4445,90933.0
2019-07-26 14:30:00,59.38,59.5,59.32,59.5,97705.0,48.4445,48.5424,48.3955,48.5424,97705.0
2019-07-26 15:00:00,59.5,59.68,59.47,59.63,115167.0,48.5424,48.6892,48.5179,48.6485,115167.0
2019-07-26 15:30:00,59.62,59.67,59.45,59.54,564266.0,48.6403,48.6811,48.5016,48.575,564266.0
2019-07-29 09:30:00,59.18,59.5,59.07,59.24,160416.0,48.2813,48.5424,48.1916,48.3303,160416.0
2019-07-29 10:00:00,59.24,59.62,59.2,59.58,152582.0,48.3303,48.6403,48.2976,48.6077,152582.0
2019-07-29 10:30:00,59.57,59.57,59.02,59.03,108740.0,48.5995,48.5995,48.1508,48.1589,108740.0
2019-07-29 11:00:00,59.02,59.03,58.85,58.92,103635.0,48.1508,48.1589,48.0121,48.0692,103635.0
2019-07-29 11:30:00,58.91,58.93,58.72,58.72,64620.0,48.061,48.0774,47.906,47.906,64620.0
2019-07-29 12:00:00,58.72,58.75,58.63,58.72,98033.0,47.906,47.9305,47.8326,47.906,98033.0
2019-07-29 12:30:00,58.71,58.88,58.69,58.83,136469.0,47.8979,48.0366,47.8816,47.9958,136469.0
2019-07-29 13:00:00,58.84,58.94,58.66,58.93,71432.0,48.0039,48.0855,47.8571,48.0774,71432.0
2019-07-29 13:30:00,58.93,59.11,58.89,58.89,91218.0,48.0774,48.2242,48.0447,48.0447,91218.0
2019-07-29 14:00:00,58.88,59.0,58.81,58.99,60860.0,48.0366,48.1345,47.9795,48.1263,60860.0
2019-07-29 14:30:00,58.99,59.12,58.94,59.01,69557.0,48.1263,48.2324,48.0855,48.1426,69557.0
2019-07-29 15:00:00,59.02,59.11,58.99,59.09,88117.0,48.1508,48.2242,48.1263,48.2079,88117.0
2019-07-29 15:30:00,59.09,59.35,59.09,59.26,401274.0,48.2079,48.42,48.2079,48.3466,401274.0
2019-07-30 09:30:00,59.09,59.2,58.57,58.84,139107.0,48.2079,48.2976,47.7837,48.0039,139107.0
2019-07-30 10:00:00,58.85,59.07,58.63,58.64,132386.0,48.0121,48.1916,47.8326,47.8408,132386.0
2019-07-30 10:30:00,58.64,58.82,58.38,58.78,205167.0,47.8408,47.9876,47.6287,47.955,205167.0
2019-07-30 11:00:00,58.79,58.85,58.32,58.4,131284.0,47.9631,48.0121,47.5797,47.645,131284.0
2019-07-30 11:30:00,58.41,58.47,58.18,58.2,99473.0,47.6531,47.7021,47.4655,47.4818,99473.0
2019-07-30 12:00:00,58.2,58.42,58.14,58.17,100325.0,47.4818,47.6613,47.4329,47.4573,100325.0
2019-07-30 12:30:00,58.19,58.33,58.18,58.3,77777.0,47.4736,47.5879,47.4655,47.5634,77777.0
2019-07-30 13:00:00,58.3,58.31,58.12,58.15,85852.0,47.5634,47.5715,47.4165,47.441,85852.0
2019-07-30 13:30:00,58.16,58.19,57.98,58.14,157962.0,47.4492,47.4736,47.3023,47.4329,157962.0
2019-07-30 14:00:00,58.13,58.36,58.13,58.13,136513.0,47.4247,47.6123,47.4247,47.4247,136513.0
2019-07-30 14:30:00,58.13,58.2,57.82,57.91,156755.0,47.4247,47.4818,47.1718,47.2452,156755.0
2019-07-30 15:00:00,57.91,58.11,57.77,57.89,191160.0,47.2452,47.4084,47.131,47.2289,191160.0
2019-07-30 15:30:00,57.89,58.0,57.6,57.86,756943.0,47.2289,47.3186,46.9923,47.2044,756943.0
2019-07-31 09:30:00,57.78,58.15,57.71,57.89,286193.0,47.1391,47.441,47.082,47.2289,286193.0
2019-07-31 10:00:00,57.89,58.11,57.81,57.95,213168.0,47.2289,47.4084,47.1636,47.2778,213168.0
2019-07-31 10:30:00,57.93,58.13,57.9,58.01,198931.0,47.2615,47.4247,47.237,47.3268,198931.0
2019-07-31 11:00:00,58.01,58.12,57.74,57.75,136382.0,47.3268,47.4165,47.1065,47.1147,136382.0
2019-07-31 11:30:00,57.76,57.76,57.51,57.61,242328.0,47.1228,47.1228,46.9189,47.0005,242328.0
2019-07-31 12:00:00,57.61,57.69,57.42,57.47,125823.0,47.0005,47.0657,46.8454,46.8862,125823.0
2019-07-31 12:30:00,57.47,57.74,57.44,57.71,136542.0,46.8862,47.1065,46.8618,47.082,136542.0
2019-07-31 13:00:00,57.71,57.73,57.54,57.55,109454.0,47.082,47.0984,46.9433,46.9515,109454.0
2019-07-31 13:30:00,57.55,57.61,57.39,57.53,156489.0,46.9515,47.0005,46.821,46.9352,156489.0
2019-07-31 14:00:00,57.52,57.74,57.2,57.59,244675.0,46.927,47.1065,46.666,46.9841,244675.0
2019-07-31 14:30:00,57.59,57.66,56.81,57.23,206412.0,46.9841,47.0412,46.3478,46.6904,206412.0
2019-07-31 15:00:00,57.24,57.55,57.17,57.34,180532.0,46.6986,46.9515,46.6415,46.7802,180532.0
2019-07-31 15:30:00,57.32,57.56,57.1,57.15,474461.0,46.7639,46.9597,46.5844,46.6252,474461.0
2019-08-01 09:30:00,57.15,57.36,57.04,57.18,105148.0,46.6252,46.7965,46.5354,46.6496,105148.0
2019-08-01 10:00:00,57.13,57.45,56.93,57.21,280336.0,46.6089,46.8699,46.4457,46.6741,280336.0
2019-08-01 10:30:00,57.22,57.29,56.95,56.98,184909.0,46.6823,46.7394,46.462,46.4865,184909.0
2019-08-01 11:00:00,56.99,57.04,56.86,56.94,304937.0,46.4946,46.5354,46.3886,46.4538,304937.0
2019-08-01 11:30:00,56.93,56.96,56.49,56.8,207109.0,46.4457,46.4702,46.0867,46.3396,207109.0
2019-08-01 12:00:00,56.8,56.97,56.7,56.87,129687.0,46.3396,46.4783,46.258,46.3967,129687.0
2019-08-01 12:30:00,56.87,57.23,56.85,57.2,106063.0,46.3967,46.6904,46.3804,46.666,106063.0
2019-08-01 13:00:00,57.21,57.43,57.08,57.12,136261.0,46.6741,46.8536,46.5681,46.6007,136261.0
2019-08-01 13:30:00,57.1,57.39,57.08,57.31,201112.0,46.5844,46.821,46.5681,46.7557,201112.0
2019-08-01 14:00:00,57.3,57.55,57.13,57.54,150561.0,46.7475,46.9515,46.6089,46.9433,150561.0
2019-08-01 14:30:00,57.55,57.58,57.38,57.48,154781.0,46.9515,46.976,46.8128,46.8944,154781.0
2019-08-01 15:00:00,57.48,57.5,57.36,57.4,174375.0,46.8944,46.9107,46.7965,46.8291,174375.0
2019-08-01 15:30:00,57.4,57.41,57.12,57.18,459136.0,46.8291,46.8373,46.6007,46.6496,459136.0
2019-08-02 09:30:00,57.37,57.56,56.75,57.0,230732.0,46.8047,46.9597,46.2988,46.5028,230732.0
2019-08-02 10:00:00,57.02,57.28,56.94,57.22,174723.0,46.5191,46.7312,46.4538,46.6823,174723.0
2019-08-02 10:30:00,57.22,57.23,56.34,57.06,811635.0,46.6823,46.6904,45.9643,46.5517,811635.0
2019-08-02 11:00:00,57.05,57.06,56.82,56.96,203955.0,46.5436,46.5517,46.3559,46.4702,203955.0
2019-08-02 11:30:00,56.96,57.14,56.83,57.0,196888.0,46.4702,46.617,46.3641,46.5028,196888.0
2019-08-02 12:00:00,57.0,57.26,56.98,57.24,109627.0,46.5028,46.7149,46.4865,46.6986,109627.0
2019-08-02 12:30:00,57.23,57.25,57.07,57.1,119089.0,46.6904,46.7068,46.5599,46.5844,119089.0
2019-08-02 13:00:00,57.09,57.09,56.89,56.89,96028.0,46.5762,46.5762,46.4131,46.4131,96028.0
2019-08-02 13:30:00,56.9,56.92,56.82,56.85,71565.0,46.4212,46.4375,46.3559,46.3804,71565.0
2019-08-02 14:00:00,56.85,57.13,56.84,57.12,106560.0,46.3804,46.6089,46.3723,46.6007,106560.0
2019-08-02 14:30:00,57.13,57.21,57.02,57.1,100459.0,46.6089,46.6741,46.5191,46.5844,100459.0
2019-08-02 15:00:00,57.11,57.16,56.94,56.99,144629.0,46.5925,46.6333,46.4538,46.4946,144629.0
2019-08-02 15:30:00,56.99,57.26,56.76,56.89,473267.0,46.4946,46.7149,46.307,46.4131,473267.0
2019-08-05 09:30:00,56.86,57.34,56.75,57.11,205530.0,46.3886,46.7802,46.2988,46.5925,205530.0
2019-08-05 10:00:00,57.1,57.2,56.73,56.81,104208.0,46.5844,46.666,46.2825,46.3478,104208.0
2019-08-05 10:30:00,56.81,56.84,56.52,56.69,154529.0,46.3478,46.3723,46.1112,46.2499,154529.0
2019-08-05 11:00:00,56.69,56.91,56.65,56.8,170640.0,46.2499,46.4294,46.2173,46.3396,170640.0
2019-08-05 11:30:00,56.79,56.87,56.62,56.77,80295.0,46.3315,46.3967,46.1928,46.3152,80295.0
2019-08-05 12:00:00,56.77,56.78,56.62,56.66,74687.0,46.3152,46.3233,46.1928,46.2254,74687.0
2019-08-05 12:30:00,56.66,56.69,56.37,56.43,84757.0,46.2254,46.2499,45.9888,46.0378,84757.0
2019-08-05 13:00:00,56.42,56.62,56.42,56.46,66682.0,46.0296,46.1928,46.0296,46.0622,66682.0
2019-08-05 13:30:00,56.45,56.45,56.08,56.09,80885.0,46.0541,46.0541,45.7522,45.7604,80885.0
2019-08-05 14:00:00,56.09,56.16,55.96,55.96,98435.0,45.7604,45.8175,45.6543,45.6543,98435.0
2019-08-05 14:30:00,55.96,55.98,55.7,55.91,136960.0,45.6543,45.6706,45.4422,45.6135,136960.0
2019-08-05 15:00:00,55.91,55.91,55.56,55.71,159336.0,45.6135,45.6135,45.328,45.4504,159336.0
2019-08-05 15:30:00,55.7,55.79,55.56,55.63,548680.0,45.4422,45.5156,45.328,45.3851,548680.0
2019-08-06 09:30:00,55.74,55.82,55.37,55.6,246362.0,45.4748,45.5401,45.173,45.3606,246362.0
2019-08-06 10:00:00,55.61,55.67,55.26,55.64,275383.0,45.3688,45.4177,45.0832,45.3933,275383.0
2019-08-06 10:30:00,55.65,56.06,55.64,55.84,137239.0,45.4014,45.7359,45.3933,45.5564,137239.0
2019-08-06 11:00:00,55.84,55.99,55.75,55.98,106481.0,45.5564,45.6788,45.483,45.6706,106481.0
2019-08-06 11:30:00,55.99,56.01,55.8,55.98,71933.0,45.6788,45.6951,45.5238,45.6706,71933.0
2019-08-06 12:00:00,55.99,56.07,55.9,56.03,71218.0,45.6788,45.7441,45.6054,45.7114,71218.0
2019-08-06 12:30:00,56.02,56.11,55.95,56.08,52976.0,45.7033,45.7767,45.6462,45.7522,52976.0
2019-08-06 13:00:00,56.08,56.34,56.08,56.27,56067.0,45.7522,45.9643,45.7522,45.9072,56067.0
2019-08-06 13:30:00,56.27,56.57,56.25,56.48,89175.0,45.9072,46.152,45.8909,46.0786,89175.0
2019-08-06 14:00:00,56.48,56.71,56.43,56.65,101746.0,46.0786,46.2662,46.0378,46.2173,101746.0
2019-08-06 14:30:00,56.65,56.74,56.48,56.51,88094.0,46.2173,46.2907,46.0786,46.103,88094.0
2019-08-06 15:00:00,56.53,56.65,56.45,56.58,109034.0,46.1194,46.2173,46.0541,46.1601,109034.0
2019-08-06 15:30:00,56.58,56.98,56.46,56.77,523578.0,46.1601,46.4865,46.0622,46.3152,523578.0
2019-08-07 09:30:00,56.64,56.96,56.08,56.43,159047.0,46.2091,46.4702,45.7522,46.0378,159047.0
2019-08-07 10:00:00,56.43,57.23,56.38,57.23,226794.0,46.0378,46.6904,45.997,46.6904,226794.0
2019-08-07 10:30:00,57.23,57.57,57.16,57.49,228422.0,46.6904,46.9678,46.6333,46.9026,228422.0
2019-08-07 11:00:00,57.49,57.49,57.04,57.12,115113.0,46.9026,46.9026,46.5354,46.6007,115113.0
2019-08-07 11:30:00,57.11,57.12,56.91,56.95,120784.0,46.5925,46.6007,46.4294,46.462,120784.0
2019-08-07 12:00:00,56.96,56.96,56.75,56.91,99668.0,46.4702,46.4702,46.2988,46.4294,99668.0
2019-08-07 12:30:00,56.9,57.2,56.86,57.17,123539.0,46.4212,46.666,46.3886,46.6415,123539.0
2019-08-07 13:00:00,57.18,57.26,57.15,57.21,88138.0,46.6496,46.7149,46.6252,46.6741,88138.0
2019-08-07 13:30:00,57.21,57.5,57.19,57.32,136338.0,46.6741,46.9107,46.6578,46.7639,136338.0
2019-08-07 14:00:00,57.31,57.55,57.26,57.52,122274.0,46.7557,46.9515,46.7149,46.927,122274.0
2019-08-07 14:30:00,57.52,57.74,57.47,57.74,160213.0,46.927,47.1065,46.8862,47.1065,160213.0
2019-08-07 15:00:00,57.74,57.74,57.53,57.67,214957.0,47.1065,47.1065,46.9352,47.0494,214957.0
2019-08-07 15:30:00,57.67,57.71,57.15,57.18,563185.0,47.0494,47.082,46.6252,46.6496,563185.0
2019-08-08 09:30:00,57.16,57.33,56.95,57.22,134176.0,46.6333,46.772,46.462,46.6823,134176.0
2019-08-08 10:00:00,57.22,57.36,57.14,57.3,112367.0,46.6823,46.7965,46.617,46.7475,112367.0
2019-08-08 10:30:00,57.3,57.56,57.3,57.51,96351.0,46.7475,46.9597,46.7475,46.9189,96351.0
2019-08-08 11:00:00,57.51,57.62,57.36,57.57,91880.0,46.9189,47.0086,46.7965,46.9678,91880.0
2019-08-08 11:30:00,57.57,57.67,57.54,57.59,56375.0,46.9678,47.0494,46.9433,46.9841,56375.0
2019-08-08 12:00:00,57.6,57.78,57.58,57.72,69485.0,46.9923,47.1391,46.976,47.0902,69485.0
2019-08-08 12:30:00,57.73,57.89,57.72,57.89,59591.0,47.0984,47.2289,47.0902,47.2289,59591.0
2019-08-08 13:00:00,57.88,57.94,57.74,57.76,71670.0,47.2207,47.2697,47.1065,47.1228,71670.0
2019-08-08 13:30:00,57.77,57.83,57.64,57.71,112354.0,47.131,47.1799,47.0249,47.082,112354.0
2019-08-08 14:00:00,57.71,57.78,57.65,57.67,87772.0,47.082,47.1391,47.0331,47.0494,87772.0
2019-08-08 14:30:00,57.67,57.88,57.66,57.82,98159.0,47.0494,47.2207,47.0412,47.1718,98159.0
2019-08-08 15:00:00,57.82,57.95,57.77,57.88,126552.0,47.1718,47.2778,47.131,47.2207,126552.0
2019-08-08 15:30:00,57.87,58.07,57.71,57.85,489026.0,47.2126,47.3757,47.082,47.1963,489026.0
2019-08-09 09:30:00,57.95,58.12,57.48,57.52,108640.0,47.2778,47.4165,46.8944,46.927,108640.0
2019-08-09 10:00:00,57.48,57.72,57.4,57.69,189170.0,46.8944,47.0902,46.8291,47.0657,189170.0
2019-08-09 10:30:00,57.7,57.84,57.62,57.82,65337.0,47.0739,47.1881,47.0086,47.1718,65337.0
2019-08-09 11:00:00,57.81,57.96,57.8,57.92,150288.0,47.1636,47.286,47.1555,47.2534,150288.0
2019-08-09 11:30:00,57.89,57.98,57.61,57.63,71265.0,47.2289,47.3023,47.0005,47.0168,71265.0
2019-08-09 12:00:00,57.61,57.69,57.54,57.62,65413.0,47.0005,47.0657,46.9433,47.0086,65413.0
2019-08-09 12:30:00,57.63,57.96,57.61,57.78,55547.0,47.0168,47.286,47.0005,47.1391,55547.0
2019-08-09 13:00:00,57.78,57.91,57.76,57.9,95662.0,47.1391,47.2452,47.1228,47.237,95662.0
2019-08-09 13:30:00,57.91,57.95,57.79,57.8,66172.0,47.2452,47.2778,47.1473,47.1555,66172.0
2019-08-09 14:00:00,57.8,57.87,57.76,57.79,41130.0,47.1555,47.2126,47.1228,47.1473,41130.0
2019-08-09 14:30:00,57.79,57.93,57.73,57.85,98873.0,47.1473,47.2615,47.0984,47.1963,98873.0
2019-08-09 15:00:00,57.84,57.96,57.76,57.79,63564.0,47.1881,47.286,47.1228,47.1473,63564.0
2019-08-09 15:30:00,57.79,57.88,57.72,57.74,515013.0,47.1473,47.2207,47.0902,47.1065,515013.0
2019-08-12 09:30:00,57.56,57.69,57.36,57.5,98692.0,46.9597,47.0657,46.7965,46.9107,98692.0
2019-08-12 10:00:00,57.51,57.6,57.28,57.45,59929.0,46.9189,46.9923,46.7312,46.8699,59929.0
2019-08-12 10:30:00,57.47,57.51,57.29,57.38,56964.0,46.8862,46.9189,46.7394,46.8128,56964.0
2019-08-12 11:00:00,57.38,57.4,57.22,57.32,59750.0,46.8128,46.8291,46.6823,46.7639,59750.0
2019-08-12 11:30:00,57.31,57.39,57.26,57.31,80222.0,46.7557,46.821,46.7149,46.7557,80222.0
2019-08-12 12:00:00,57.3,57.45,57.25,57.45,67390.0,46.7475,46.8699,46.7068,46.8699,67390.0
2019-08-12 12:30:00,57.43,57.5,57.25,57.29,42040.0,46.8536,46.9107,46.7068,46.7394,42040.0
2019-08-12 13:00:00,57.29,57.36,57.11,57.2,101461.0,46.7394,46.7965,46.5925,46.666,101461.0
2019-08-12 13:30:00,57.2,57.22,57.0,57.04,61386.0,46.666,46.6823,46.5028,46.5354,61386.0
2019-08-12 14:00:00,57.03,57.18,56.98,57.01,102440.0,46.5273,46.6496,46.4865,46.511,102440.0
2019-08-12 14:30:00,57.03,57.11,56.99,57.1,54799.0,46.5273,46.5925,46.4946,46.5844,54799.0
2019-08-12 15:00:00,57.12,57.18,57.08,57.15,90069.0,46.6007,46.6496,46.5681,46.6252,90069.0
2019-08-12 15:30:00,57.14,57.4,57.11,57.25,144293.0,46.617,46.8291,46.5925,46.7068,144293.0
2019-08-13 09:30:00,57.24,57.47,57.01,57.08,130978.0,46.6986,46.8862,46.511,46.5681,130978.0
2019-08-13 10:00:00,57.1,57.65,57.07,57.64,153725.0,46.5844,47.0331,46.5599,47.0249,153725.0
2019-08-13 10:30:00,57.64,57.78,57.49,57.69,141725.0,47.0249,47.1391,46.9026,47.0657,141725.0
2019-08-13 11:00:00,57.69,57.73,57.49,57.53,66494.0,47.0657,47.0984,46.9026,46.9352,66494.0
2019-08-13 11:30:00,57.53,57.78,57.45,57.76,62737.0,46.9352,47.1391,46.8699,47.1228,62737.0
2019-08-13 12:00:00,57.75,57.86,57.67,57.81,46747.0,47.1147,47.2044,47.0494,47.1636,46747.0
2019-08-13 12:30:00,57.81,57.85,57.73,57.76,36305.0,47.1636,47.1963,47.0984,47.1228,36305.0
2019-08-13 13:00:00,57.77,57.81,57.66,57.73,40883.0,47.131,47.1636,47.0412,47.0984,40883.0
2019-08-13 13:30:00,57.72,57.72,57.59,57.69,39259.0,47.0902,47.0902,46.9841,47.0657,39259.0
2019-08-13 14:00:00,57.7,57.74,57.6,57.73,57658.0,47.0739,47.1065,46.9923,47.0984,57658.0
2019-08-13 14:30:00,57.72,57.83,57.7,57.82,45546.0,47.0902,47.1799,47.0739,47.1718,45546.0
2019-08-13 15:00:00,57.78,57.82,57.71,57.78,58823.0,47.1391,47.1718,47.082,47.1391,58823.0
2019-08-13 15:30:00,57.79,57.79,57.59,57.64,214156.0,47.1473,47.1473,46.9841,47.0249,214156.0
2019-08-14 09:30:00,57.66,57.7,57.42,57.5,68981.0,47.0412,47.0739,46.8454,46.9107,68981.0
2019-08-14 10:00:00,57.51,57.64,57.37,57.58,47347.0,46.9189,47.0249,46.8047,46.976,47347.0
2019-08-14 10:30:00,57.58,57.79,57.47,57.73,92853.0,46.976,47.1473,46.8862,47.0984,92853.0
2019-08-14 11:00:00,57.74,57.92,57.65,57.87,95218.0,47.1065,47.2534,47.0331,47.2126,95218.0
2019-08-14 11:30:00,57.86,58.11,57.84,57.97,142335.0,47.2044,47.4084,47.1881,47.2942,142335.0
2019-08-14 12:00:00,57.95,58.01,57.86,57.9,103238.0,47.2778,47.3268,47.2044,47.237,103238.0
2019-08-14 12:30:00,57.91,57.93,57.54,57.59,88145.0,47.2452,47.2615,46.9433,46.9841,88145.0
2019-08-14 13:00:00,57.58,57.74,57.47,57.67,80255.0,46.976,47.1065,46.8862,47.0494,80255.0
2019-08-14 13:30:00,57.66,57.74,57.65,57.7,58150.0,47.0412,47.1065,47.0331,47.0739,58150.0
2019-08-14 14:00:00,57.7,57.7,57.6,57.6,84139.0,47.0739,47.0739,46.9923,46.9923,84139.0
2019-08-14 14:30:00,57.6,57.6,57.39,57.46,75492.0,46.9923,46.9923,46.821,46.8781,75492.0
2019-08-14 15:00:00,57.45,57.61,57.17,57.3,128475.0,46.8699,47.0005,46.6415,46.7475,128475.0
2019-08-14 15:30:00,57.3,57.53,57.25,57.31,696401.0,46.7475,46.9352,46.7068,46.7557,696401.0
2019-08-15 09:30:00,57.33,57.8,57.22,57.78,129032.0,46.772,47.1555,46.6823,47.1391,129032.0
2019-08-15 10:00:00,57.73,58.04,57.68,57.72,121594.0,47.0984,47.3513,47.0576,47.0902,121594.0
2019-08-15 10:30:00,57.69,57.82,57.57,57.73,116946.0,47.0657,47.1718,46.9678,47.0984,116946.0
2019-08-15 11:00:00,57.71,57.76,57.52,57.61,135241.0,47.082,47.1228,46.927,47.0005,135241.0
2019-08-15 11:30:00,57.61,57.69,57.57,57.64,45449.0,47.0005,47.0657,46.9678,47.0249,45449.0
2019-08-15 12:00:00,57.63,57.85,57.57,57.77,86981.0,47.0168,47.1963,46.9678,47.131,86981.0
2019-08-15 12:30:00,57.79,57.8,57.59,57.66,114857.0,47.1473,47.1555,46.9841,47.0412,114857.0
2019-08-15 13:00:00,57.65,57.79,57.64,57.74,65842.0,47.0331,47.1473,47.0249,47.1065,65842.0
2019-08-15 13:30:00,57.75,57.8,57.38,57.44,57621.0,47.1147,47.1555,46.8128,46.8618,57621.0
2019-08-15 14:00:00,57.41,57.69,57.39,57.67,56013.0,46.8373,47.0657,46.821,47.0494,56013.0
2019-08-15 14:30:00,57.68,57.68,57.54,57.65,86920.0,47.0576,47.0576,46.9433,47.0331,86920.0
2019-08-15 15:00:00,57.66,57.78,57.65,57.71,47142.0,47.0412,47.1391,47.0331,47.082,47142.0
2019-08-15 15:30:00,57.7,57.96,57.67,57.77,278290.0,47.0739,47.286,47.0494,47.131,278290.0
2019-08-16 09:30:00,57.98,58.14,57.88,58.07,149136.0,47.3023,47.4329,47.2207,47.3757,149136.0
2019-08-16 10:00:00,58.08,58.11,57.9,58.04,66439.0,47.3839,47.4084,47.237,47.3513,66439.0
2019-08-16 10:30:00,58.02,58.16,57.91,58.15,50004.0,47.335,47.4492,47.2452,47.441,50004.0
2019-08-16 11:00:00,58.18,58.29,58.1,58.1,49167.0,47.4655,47.5552,47.4002,47.4002,49167.0
2019-08-16 11:30:00,58.1,58.33,58.04,58.2,93465.0,47.4002,47.5879,47.3513,47.4818,93465.0
2019-08-16 12:00:00,58.17,58.21,58.04,58.1,47357.0,47.4573,47.49,47.3513,47.4002,47357.0
2019-08-16 12:30:00,58.09,58.13,57.99,58.11,61619.0,47.3921,47.4247,47.3105,47.4084,61619.0
2019-08-16 13:00:00,58.1,58.2,58.09,58.12,77993.0,47.4002,47.4818,47.3921,47.4165,77993.0
2019-08-16 13:30:00,58.12,58.14,58.04,58.06,45743.0,47.4165,47.4329,47.3513,47.3676,45743.0
2019-08-16 14:00:00,58.07,58.08,57.98,58.04,52031.0,47.3757,47.3839,47.3023,47.3513,52031.0
2019-08-16 14:30:00,58.04,58.1,58.0,58.09,45516.0,47.3513,47.4002,47.3186,47.3921,45516.0
2019-08-16 15:00:00,58.09,58.1,58.0,58.01,57911.0,47.3921,47.4002,47.3186,47.3268,57911.0
2019-08-16 15:30:00,58.01,58.14,57.94,58.1,280194.0,47.3268,47.4329,47.2697,47.4002,280194.0
2019-08-19 09:30:00,58.25,58.29,57.98,58.24,74893.0,47.5226,47.5552,47.3023,47.5144,74893.0
2019-08-19 10:00:00,58.25,58.49,58.25,58.33,73287.0,47.5226,47.7184,47.5226,47.5879,73287.0
2019-08-19 10:30:00,58.32,58.41,58.25,58.35,31818.0,47.5797,47.6531,47.5226,47.6042,31818.0
2019-08-19 11:00:00,58.36,58.47,58.31,58.45,42171.0,47.6123,47.7021,47.5715,47.6858,42171.0
2019-08-19 11:30:00,58.44,58.55,58.41,58.51,27560.0,47.6776,47.7673,47.6531,47.7347,27560.0
2019-08-19 12:00:00,58.53,58.53,58.39,58.46,20793.0,47.751,47.751,47.6368,47.6939,20793.0
2019-08-19 12:30:00,58.45,58.57,58.41,58.56,24581.0,47.6858,47.7837,47.6531,47.7755,24581.0
2019-08-19 13:00:00,58.55,58.61,58.49,58.57,30991.0,47.7673,47.8163,47.7184,47.7837,30991.0
2019-08-19 13:30:00,58.57,58.64,58.48,58.63,41846.0,47.7837,47.8408,47.7102,47.8326,41846.0
2019-08-19 14:00:00,58.64,58.65,58.57,58.6,74331.0,47.8408,47.8489,47.7837,47.8081,74331.0
2019-08-19 14:30:00,58.6,58.64,58.55,58.63,42631.0,47.8081,47.8408,47.7673,47.8326,42631.0
2019-08-19 15:00:00,58.63,58.65,58.57,58.63,87444.0,47.8326,47.8489,47.7837,47.8326,87444.0
2019-08-19 15:30:00,58.63,58.71,58.47,58.55,580301.0,47.8326,47.8979,47.7021,47.7673,580301.0
2019-08-20 09:30:00,58.63,58.63,58.29,58.37,116950.0,47.8326,47.8326,47.5552,47.6205,116950.0
2019-08-20 10:00:00,58.38,58.49,58.29,58.43,77408.0,47.6287,47.7184,47.5552,47.6694,77408.0
2019-08-20 10:30:00,58.42,58.5,58.36,58.45,65747.0,47.6613,47.7266,47.6123,47.6858,65747.0
2019-08-20 11:00:00,58.43,58.58,58.42,58.49,58090.0,47.6694,47.7918,47.6613,47.7184,58090.0
2019-08-20 11:30:00,58.49,58.62,58.41,58.43,91601.0,47.7184,47.8245,47.6531,47.6694,91601.0
2019-08-20 12:00:00,58.44,58.44,58.38,58.42,78281.0,47.6776,47.6776,47.6287,47.6613,78281.0
2019-08-20 12:30:00,58.43,58.55,58.39,58.55,44215.0,47.6694,47.7673,47.6368,47.7673,44215.0
2019-08-20 13:00:00,58.54,58.63,58.48,58.53,27899.0,47.7592,47.8326,47.7102,47.751,27899.0
2019-08-20 13:30:00,58.53,58.53,58.34,58.4,45294.0,47.751,47.751,47.596,47.645,45294.0
2019-08-20 14:00:00,58.41,58.46,58.35,58.41,82915.0,47.6531,47.6939,47.6042,47.6531,82915.0
2019-08-20 14:30:00,58.4,58.43,58.3,58.35,57342.0,47.645,47.6694,47.5634,47.6042,57342.0
2019-08-20 15:00:00,58.34,58.49,58.31,58.48,125553.0,47.596,47.7184,47.5715,47.7102,125553.0
2019-08-20 15:30:00,58.47,58.51,58.36,58.46,285767.0,47.7021,47.7347,47.6123,47.6939,285767.0
2019-08-21 09:30:00,58.37,58.68,58.26,58.63,48603.0,47.6205,47.8734,47.5308,47.8326,48603.0
2019-08-21 10:00:00,58.62,58.62,58.38,58.39,49724.0,47.8245,47.8245,47.6287,47.6368,49724.0
2019-08-21 10:30:00,58.4,58.55,58.37,58.47,43603.0,47.645,47.7673,47.6205,47.7021,43603.0
2019-08-21 11:00:00,58.47,58.62,58.44,58.6,120311.0,47.7021,47.8245,47.6776,47.8081,120311.0
2019-08-21 11:30:00,58.59,58.77,58.59,58.77,115266.0,47.8,47.9468,47.8,47.9468,115266.0
2019-08-21 12:00:00,58.76,58.81,58.71,58.73,41385.0,47.9387,47.9795,47.8979,47.9142,41385.0
2019-08-21 12:30:00,58.73,58.86,58.72,58.82,43588.0,47.9142,48.0203,47.906,47.9876,43588.0
2019-08-21 13:00:00,58.82,58.96,58.81,58.93,39260.0,47.9876,48.1018,47.9795,48.0774,39260.0
2019-08-21 13:30:00,58.93,58.96,58.84,58.92,57277.0,48.0774,48.1018,48.0039,48.0692,57277.0
2019-08-21 14:00:00,58.92,58.93,58.71,58.77,60449.0,48.0692,48.0774,47.8979,47.9468,60449.0
2019-08-21 14:30:00,58.78,58.8,58.66,58.74,49011.0,47.955,47.9713,47.8571,47.9224,49011.0
2019-08-21 15:00:00,58.74,58.78,58.7,58.72,50357.0,47.9224,47.955,47.8897,47.906,50357.0
2019-08-21 15:30:00,58.71,58.89,58.71,58.86,161703.0,47.8979,48.0447,47.8979,48.0203,161703.0
2019-08-22 09:30:00,58.9,59.04,58.79,58.95,65276.0,48.0529,48.1671,47.9631,48.0937,65276.0
2019-08-22 10:00:00,58.95,59.04,58.77,58.92,87529.0,48.0937,48.1671,47.9468,48.0692,87529.0
2019-08-22 10:30:00,58.92,58.92,58.65,58.65,126952.0,48.0692,48.0692,47.8489,47.8489,126952.0
2019-08-22 11:00:00,58.65,58.83,58.65,58.72,134868.0,47.8489,47.9958,47.8489,47.906,134868.0
2019-08-22 11:30:00,58.72,58.94,58.7,58.93,35679.0,47.906,48.0855,47.8897,48.0774,35679.0
2019-08-22 12:00:00,58.92,59.08,58.9,58.97,42993.0,48.0692,48.1997,48.0529,48.11,42993.0
2019-08-22 12:30:00,58.99,59.06,58.91,59.04,33782.0,48.1263,48.1834,48.061,48.1671,33782.0
2019-08-22 13:00:00,59.04,59.11,59.03,59.08,45375.0,48.1671,48.2242,48.1589,48.1997,45375.0
2019-08-22 13:30:00,59.08,59.17,59.06,59.16,53995.0,48.1997,48.2732,48.1834,48.265,53995.0
2019-08-22 14:00:00,59.17,59.18,59.1,59.16,22717.0,48.2732,48.2813,48.2161,48.265,22717.0
2019-08-22 14:30:00,59.13,59.22,59.08,59.17,33450.0,48.2405,48.314,48.1997,48.2732,33450.0
2019-08-22 15:00:00,59.17,59.22,59.07,59.2,54020.0,48.2732,48.314,48.1916,48.2976,54020.0
2019-08-22 15:30:00,59.21,59.3,59.12,59.19,326241.0,48.3058,48.3792,48.2324,48.2895,326241.0
2019-08-23 09:30:00,59.39,59.62,59.21,59.27,231239.0,48.4526,48.6403,48.3058,48.3547,231239.0
2019-08-23 10:00:00,59.21,59.52,59.15,59.43,175469.0,48.3058,48.5587,48.2568,48.4853,175469.0
2019-08-23 10:30:00,59.44,59.65,59.37,59.53,128871.0,48.4934,48.6648,48.4363,48.5669,128871.0
2019-08-23 11:00:00,59.53,59.53,58.93,59.2,73830.0,48.5669,48.5669,48.0774,48.2976,73830.0
2019-08-23 11:30:00,59.17,59.26,58.97,59.0,56123.0,48.2732,48.3466,48.11,48.1345,56123.0
2019-08-23 12:00:00,59.0,59.08,58.9,58.93,69762.0,48.1345,48.1997,48.0529,48.0774,69762.0
2019-08-23 12:30:00,58.91,59.04,58.9,59.0,54070.0,48.061,48.1671,48.0529,48.1345,54070.0
2019-08-23 13:00:00,58.99,59.06,58.94,58.95,74227.0,48.1263,48.1834,48.0855,48.0937,74227.0
2019-08-23 13:30:00,58.93,58.98,58.83,58.9,86534.0,48.0774,48.1182,47.9958,48.0529,86534.0
2019-08-23 14:00:00,58.91,58.92,58.78,58.92,78438.0,48.061,48.0692,47.955,48.0692,78438.0
2019-08-23 14:30:00,58.92,58.97,58.7,58.77,78220.0,48.0692,48.11,47.8897,47.9468,78220.0
2019-08-23 15:00:00,58.76,58.84,58.54,58.55,252847.0,47.9387,48.0039,47.7592,47.7673,252847.0
2019-08-23 15:30:00,58.54,58.55,58.17,58.51,420006.0,47.7592,47.7673,47.4573,47.7347,420006.0
2019-08-26 09:30:00,58.57,58.79,58.48,58.76,52949.0,47.7837,47.9631,47.7102,47.9387,52949.0
2019-08-26 10:00:00,58.75,58.75,58.52,58.7,63252.0,47.9305,47.9305,47.7429,47.8897,63252.0
2019-08-26 10:30:00,58.69,58.95,58.62,58.94,59890.0,47.8816,48.0937,47.8245,48.0855,59890.0
2019-08-26 11:00:00,58.94,59.17,58.86,59.13,99260.0,48.0855,48.2732,48.0203,48.2405,99260.0
2019-08-26 11:30:00,59.13,59.19,58.99,59.03,115065.0,48.2405,48.2895,48.1263,48.1589,115065.0
2019-08-26 12:00:00,59.04,59.18,59.02,59.14,24840.0,48.1671,48.2813,48.1508,48.2487,24840.0
2019-08-26 12:30:00,59.13,59.15,59.05,59.09,21062.0,48.2405,48.2568,48.1753,48.2079,21062.0
2019-08-26 13:00:00,59.09,59.13,58.97,58.99,19646.0,48.2079,48.2405,48.11,48.1263,19646.0
2019-08-26 13:30:00,58.96,58.96,58.84,58.92,45079.0,48.1018,48.1018,48.0039,48.0692,45079.0
2019-08-26 14:00:00,58.92,58.92,58.79,58.83,27182.0,48.0692,48.0692,47.9631,47.9958,27182.0
2019-08-26 14:30:00,58.83,58.94,58.83,58.93,23514.0,47.9958,48.0855,47.9958,48.0774,23514.0
2019-08-26 15:00:00,58.96,59.08,58.87,59.05,72132.0,48.1018,48.1997,48.0284,48.1753,72132.0
2019-08-26 15:30:00,59.06,59.33,59.01,59.33,148269.0,48.1834,48.4037,48.1426,48.4037,148269.0
2019-08-27 09:30:00,59.6,60.12,59.6,60.08,183538.0,48.624,49.0482,48.624,49.0156,183538.0
2019-08-27 10:00:00,60.08,60.08,59.64,59.67,175597.0,49.0156,49.0156,48.6566,48.6811,175597.0
2019-08-27 10:30:00,59.68,59.8,59.54,59.66,132307.0,48.6892,48.7871,48.575,48.6729,132307.0
2019-08-27 11:00:00,59.66,59.68,59.49,59.53,137467.0,48.6729,48.6892,48.5342,48.5669,137467.0
2019-08-27 11:30:00,59.52,59.66,59.52,59.59,86584.0,48.5587,48.6729,48.5587,48.6158,86584.0
2019-08-27 12:00:00,59.58,59.69,59.51,59.58,81184.0,48.6077,48.6974,48.5505,48.6077,81184.0
2019-08-27 12:30:00,59.57,59.67,59.51,59.54,63941.0,48.5995,48.6811,48.5505,48.575,63941.0
2019-08-27 13:00:00,59.53,59.64,59.52,59.6,53440.0,48.5669,48.6566,48.5587,48.624,53440.0
2019-08-27 13:30:00,59.61,59.84,59.58,59.76,59835.0,48.6321,48.8198,48.6077,48.7545,59835.0
2019-08-27 14:00:00,59.76,59.81,59.7,59.74,61919.0,48.7545,48.7953,48.7056,48.7382,61919.0
2019-08-27 14:30:00,59.73,59.8,59.67,59.75,47470.0,48.73,48.7871,48.6811,48.7464,47470.0
2019-08-27 15:00:00,59.76,59.84,59.51,59.52,78629.0,48.7545,48.8198,48.5505,48.5587,78629.0
2019-08-27 15:30:00,59.53,59.68,59.37,59.45,327696.0,48.5669,48.6892,48.4363,48.5016,327696.0
2019-08-28 09:30:00,59.48,59.61,59.28,59.59,64821.0,48.5261,48.6321,48.3629,48.6158,64821.0
2019-08-28 10:00:00,59.62,59.88,59.57,59.76,91548.0,48.6403,48.8524,48.5995,48.7545,91548.0
2019-08-28 10:30:00,59.76,59.83,59.68,59.77,40611.0,48.7545,48.8116,48.6892,48.7627,40611.0
2019-08-28 11:00:00,59.77,59.78,59.62,59.74,32014.0,48.7627,48.7708,48.6403,48.7382,32014.0
2019-08-28 11:30:00,59.74,59.76,59.41,59.42,67821.0,48.7382,48.7545,48.469,48.4771,67821.0
2019-08-28 12:00:00,59.43,59.52,59.31,59.32,67669.0,48.4853,48.5587,48.3874,48.3955,67669.0
2019-08-28 12:30:00,59.33,59.4,59.26,59.37,53232.0,48.4037,48.4608,48.3466,48.4363,53232.0
2019-08-28 13:00:00,59.39,59.43,59.32,59.35,42525.0,48.4526,48.4853,48.3955,48.42,42525.0
2019-08-28 13:30:00,59.37,59.4,59.21,59.22,62865.0,48.4363,48.4608,48.3058,48.314,62865.0
2019-08-28 14:00:00,59.22,59.3,59.16,59.21,446572.0,48.314,48.3792,48.265,48.3058,446572.0
2019-08-28 14:30:00,59.22,59.33,59.19,59.31,53648.0,48.314,48.4037,48.2895,48.3874,53648.0
2019-08-28 15:00:00,59.32,59.41,59.29,59.38,61774.0,48.3955,48.469,48.3711,48.4445,61774.0
2019-08-28 15:30:00,59.38,59.59,59.36,59.51,213939.0,48.4445,48.6158,48.4282,48.5505,213939.0
2019-08-29 09:30:00,59.87,59.88,59.63,59.73,95811.0,48.8443,48.8524,48.6485,48.73,95811.0
2019-08-29 10:00:00,59.73,59.85,59.63,59.8,82486.0,48.73,48.8279,48.6485,48.7871,82486.0
2019-08-29 10:30:00,59.78,59.81,59.47,59.65,118799.0,48.7708,48.7953,48.5179,48.6648,118799.0
2019-08-29 11:00:00,59.66,59.73,59.61,59.68,44208.0,48.6729,48.73,48.6321,48.6892,44208.0
2019-08-29 11:30:00,59.68,59.77,59.67,59.72,93580.0,48.6892,48.7627,48.6811,48.7219,93580.0
2019-08-29 12:00:00,59.73,59.86,59.67,59.84,69476.0,48.73,48.8361,48.6811,48.8198,69476.0
2019-08-29 12:30:00,59.84,60.01,59.81,59.84,60895.0,48.8198,48.9585,48.7953,48.8198,60895.0
2019-08-29 13:00:00,59.84,59.94,59.74,59.87,37800.0,48.8198,48.9014,48.7382,48.8443,37800.0
2019-08-29 13:30:00,59.87,60.01,59.86,59.97,51488.0,48.8443,48.9585,48.8361,48.9258,51488.0
2019-08-29 14:00:00,59.97,60.01,59.9,59.99,73909.0,48.9258,48.9585,48.8687,48.9422,73909.0
2019-08-29 14:30:00,59.98,59.99,59.91,59.98,58636.0,48.934,48.9422,48.8769,48.934,58636.0
2019-08-29 15:00:00,59.98,59.98,59.91,59.95,133613.0,48.934,48.934,48.8769,48.9095,133613.0
2019-08-29 15:30:00,59.94,60.07,59.8,60.07,428732.0,48.9014,49.0074,48.7871,49.0074,428732.0
2019-08-30 09:30:00,60.37,60.42,60.04,60.42,96780.0,49.2522,49.293,48.9829,49.293,96780.0
2019-08-30 10:00:00,60.42,60.62,60.37,60.51,64672.0,49.293,49.4561,49.2522,49.3664,64672.0
2019-08-30 10:30:00,60.51,60.63,60.48,60.58,38704.0,49.3664,49.4643,49.3419,49.4235,38704.0
2019-08-30 11:00:00,60.57,60.66,60.38,60.39,73392.0,49.4153,49.4888,49.2603,49.2685,73392.0
2019-08-30 11:30:00,60.39,60.66,60.39,60.53,51024.0,49.2685,49.4888,49.2685,49.3827,51024.0
2019-08-30 12:00:00,60.53,60.79,60.53,60.78,102541.0,49.3827,49.5948,49.3827,49.5867,102541.0
2019-08-30 12:30:00,60.79,60.87,60.76,60.82,49814.0,49.5948,49.6601,49.5703,49.6193,49814.0
2019-08-30 13:00:00,60.82,60.84,60.74,60.77,34887.0,49.6193,49.6356,49.554,49.5785,34887.0
2019-08-30 13:30:00,60.76,60.81,60.61,60.66,55010.0,49.5703,49.6111,49.448,49.4888,55010.0
2019-08-30 14:00:00,60.69,60.71,60.54,60.55,36436.0,49.5132,49.5296,49.3909,49.399,36436.0
2019-08-30 14:30:00,60.54,60.57,60.47,60.52,52520.0,49.3909,49.4153,49.3338,49.3745,52520.0
2019-08-30 15:00:00,60.52,60.53,60.38,60.47,65871.0,49.3745,49.3827,49.2603,49.3338,65871.0
2019-08-30 15:30:00,60.47,60.62,60.4,60.45,290674.0,49.3338,49.4561,49.2766,49.3174,290674.0
2019-09-03 09:30:00,60.63,60.77,60.39,60.53,55818.0,49.4643,49.5785,49.2685,49.3827,55818.0
2019-09-03 10:00:00,60.52,60.65,60.44,60.51,71414.0,49.3745,49.4806,49.3093,49.3664,71414.0
2019-09-03 10:30:00,60.5,60.75,60.49,60.67,148491.0,49.3582,49.5622,49.3501,49.4969,148491.0
2019-09-03 11:00:00,60.66,60.66,60.46,60.59,146961.0,49.4888,49.4888,49.3256,49.4317,146961.0
2019-09-03 11:30:00,60.6,60.86,60.55,60.86,54793.0,49.4398,49.6519,49.399,49.6519,54793.0
2019-09-03 12:00:00,60.86,60.91,60.79,60.89,45325.0,49.6519,49.6927,49.5948,49.6764,45325.0
2019-09-03 12:30:00,60.89,60.97,60.83,60.9,47821.0,49.6764,49.7417,49.6275,49.6846,47821.0
2019-09-03 13:00:00,60.9,60.99,60.85,60.96,36844.0,49.6846,49.758,49.6438,49.7335,36844.0
2019-09-03 13:30:00,60.97,60.98,60.85,60.87,50887.0,49.7417,49.7498,49.6438,49.6601,50887.0
2019-09-03 14:00:00,60.87,60.93,60.82,60.86,44445.0,49.6601,49.709,49.6193,49.6519,44445.0
2019-09-03 14:30:00,60.85,61.01,60.8,60.95,252127.0,49.6438,49.7743,49.603,49.7254,252127.0
2019-09-03 15:00:00,60.95,61.02,60.85,60.94,193304.0,49.7254,49.7825,49.6438,49.7172,193304.0
2019-09-03 15:30:00,60.94,61.2,60.9,61.19,437163.0,49.7172,49.9293,49.6846,49.9212,437163.0
2019-09-04 09:30:00,61.55,61.59,61.3,61.44,91598.0,50.2149,50.2475,50.0109,50.1251,91598.0
2019-09-04 10:00:00,61.42,61.42,61.12,61.18,60157.0,50.1088,50.1088,49.864,49.913,60157.0
2019-09-04 10:30:00,61.18,61.24,61.07,61.21,52053.0,49.913,49.962,49.8233,49.9375,52053.0
2019-09-04 11:00:00,61.23,61.37,61.17,61.37,35051.0,49.9538,50.068,49.9048,50.068,35051.0
2019-09-04 11:30:00,61.36,61.43,61.27,61.41,54810.0,50.0599,50.117,49.9864,50.1006,54810.0
2019-09-04 12:00:00,61.39,61.42,61.26,61.28,31729.0,50.0843,50.1088,49.9783,49.9946,31729.0
2019-09-04 12:30:00,61.28,61.3,61.16,61.29,90450.0,49.9946,50.0109,49.8967,50.0027,90450.0
2019-09-04 13:00:00,61.27,61.29,61.22,61.27,61181.0,49.9864,50.0027,49.9456,49.9864,61181.0
2019-09-04 13:30:00,61.26,61.27,61.12,61.16,103235.0,49.9783,49.9864,49.864,49.8967,103235.0
2019-09-04 14:00:00,61.16,61.31,61.02,61.3,38582.0,49.8967,50.0191,49.7825,50.0109,38582.0
2019-09-04 14:30:00,61.29,61.46,61.27,61.4,70441.0,50.0027,50.1414,49.9864,50.0925,70441.0
2019-09-04 15:00:00,61.41,61.46,61.04,61.05,139776.0,50.1006,50.1414,49.7988,49.8069,139776.0
2019-09-04 15:30:00,61.06,61.42,61.06,61.37,412923.0,49.8151,50.1088,49.8151,50.068,412923.0
2019-09-05 09:30:00,61.05,61.32,60.86,61.31,88059.0,49.8069,50.0272,49.6519,50.0191,88059.0
2019-09-05 10:00:00,61.31,61.35,60.87,60.88,110229.0,50.0191,50.0517,49.6601,49.6682,110229.0
2019-09-05 10:30:00,60.87,61.08,60.76,60.82,96609.0,49.6601,49.8314,49.5703,49.6193,96609.0
2019-09-05 11:00:00,60.81,60.88,60.72,60.79,88131.0,49.6111,49.6682,49.5377,49.5948,88131.0
2019-09-05 11:30:00,60.79,60.93,60.78,60.86,86435.0,49.5948,49.709,49.5867,49.6519,86435.0
2019-09-05 12:00:00,60.86,60.99,60.85,60.99,77556.0,49.6519,49.758,49.6438,49.758,77556.0
2019-09-05 12:30:00,60.98,61.16,60.96,61.16,44155.0,49.7498,49.8967,49.7335,49.8967,44155.0
2019-09-05 13:00:00,61.16,61.18,61.0,61.03,87891.0,49.8967,49.913,49.7661,49.7906,87891.0
2019-09-05 13:30:00,61.03,61.03,60.95,61.03,51786.0,49.7906,49.7906,49.7254,49.7906,51786.0
2019-09-05 14:00:00,61.02,61.03,60.79,60.85,93837.0,49.7825,49.7906,49.5948,49.6438,93837.0
2019-09-05 14:30:00,60.84,60.89,60.74,60.86,154461.0,49.6356,49.6764,49.554,49.6519,154461.0
2019-09-05 15:00:00,60.85,60.89,60.75,60.8,109265.0,49.6438,49.6764,49.5622,49.603,109265.0
2019-09-05 15:30:00,60.8,60.9,60.72,60.87,319927.0,49.603,49.6846,49.5377,49.6601,319927.0
2019-09-06 09:30:00,60.61,60.81,60.45,60.7,123043.0,49.8326,49.9971,49.7011,49.9066,123043.0
2019-09-06 10:00:00,60.69,60.8,60.64,60.75,54974.0,49.8984,49.9888,49.8573,49.9477,54974.0
2019-09-06 10:30:00,60.73,60.75,60.55,60.63,47078.0,49.9313,49.9477,49.7833,49.8491,47078.0
2019-09-06 11:00:00,60.63,60.7,60.52,60.63,61832.0,49.8491,49.9066,49.7586,49.8491,61832.0
2019-09-06 11:30:00,60.64,60.75,60.61,60.73,46897.0,49.8573,49.9477,49.8326,49.9313,46897.0
2019-09-06 12:00:00,60.74,60.79,60.69,60.74,40823.0,49.9395,49.9806,49.8984,49.9395,40823.0
2019-09-06 12:30:00,60.74,60.76,60.56,60.63,58638.0,49.9395,49.9559,49.7915,49.8491,58638.0
2019-09-06 13:00:00,60.61,60.63,60.52,60.54,43759.0,49.8326,49.8491,49.7586,49.7751,43759.0
2019-09-06 13:30:00,60.53,60.53,60.4,60.4,48213.0,49.7668,49.7668,49.66,49.66,48213.0
2019-09-06 14:00:00,60.41,60.42,60.26,60.27,61353.0,49.6682,49.6764,49.5449,49.5531,61353.0
2019-09-06 14:30:00,60.26,60.49,60.26,60.49,48270.0,49.5449,49.734,49.5449,49.734,48270.0
2019-09-06 15:00:00,60.49,60.49,60.33,60.34,90762.0,49.734,49.734,49.6024,49.6106,90762.0
2019-09-06 15:30:00,60.35,60.47,60.27,60.42,312389.0,49.6189,49.7175,49.5531,49.6764,312389.0
2019-09-09 09:30:00,60.28,60.34,60.0,60.27,80218.0,49.5613,49.6106,49.3311,49.5531,80218.0
2019-09-09 10:00:00,60.29,60.55,60.29,60.37,79367.0,49.5695,49.7833,49.5695,49.6353,79367.0
2019-09-09 10:30:00,60.36,60.52,60.35,60.41,57249.0,49.6271,49.7586,49.6189,49.6682,57249.0
2019-09-09 11:00:00,60.39,60.46,60.34,60.44,68436.0,49.6517,49.7093,49.6106,49.6929,68436.0
2019-09-09 11:30:00,60.44,60.58,60.38,60.52,61034.0,49.6929,49.808,49.6435,49.7586,61034.0
2019-09-09 12:00:00,60.52,60.69,60.43,60.45,166049.0,49.7586,49.8984,49.6846,49.7011,166049.0
2019-09-09 12:30:00,60.43,60.65,60.39,60.61,60503.0,49.6846,49.8655,49.6517,49.8326,60503.0
2019-09-09 13:00:00,60.61,60.78,60.6,60.7,92286.0,49.8326,49.9724,49.8244,49.9066,92286.0
2019-09-09 13:30:00,60.71,60.71,60.57,60.62,60907.0,49.9148,49.9148,49.7997,49.8408,60907.0
2019-09-09 14:00:00,60.63,60.63,60.42,60.43,44324.0,49.8491,49.8491,49.6764,49.6846,44324.0
2019-09-09 14:30:00,60.44,60.52,60.42,60.44,104814.0,49.6929,49.7586,49.6764,49.6929,104814.0
2019-09-09 15:00:00,60.44,60.44,60.3,60.32,119079.0,49.6929,49.6929,49.5777,49.5942,119079.0
2019-09-09 15:30:00,60.31,60.49,60.3,60.39,304292.0,49.586,49.734,49.5777,49.6517,304292.0
2019-09-10 09:30:00,60.38,60.64,60.14,60.57,101624.0,49.6435,49.8573,49.4462,49.7997,101624.0
2019-09-10 10:00:00,60.56,60.76,60.51,60.52,74780.0,49.7915,49.9559,49.7504,49.7586,74780.0
2019-09-10 10:30:00,60.52,60.64,60.43,60.63,92558.0,49.7586,49.8573,49.6846,49.8491,92558.0
2019-09-10 11:00:00,60.64,60.76,60.46,60.48,80000.0,49.8573,49.9559,49.7093,49.7257,80000.0
2019-09-10 11:30:00,60.49,60.71,60.48,60.64,67381.0,49.734,49.9148,49.7257,49.8573,67381.0
2019-09-10 12:00:00,60.66,60.84,60.63,60.84,59684.0,49.8737,50.0217,49.8491,50.0217,59684.0
2019-09-10 12:30:00,60.83,60.98,60.81,60.98,52996.0,50.0135,50.1368,49.9971,50.1368,52996.0
2019-09-10 13:00:00,60.98,61.01,60.81,60.84,62779.0,50.1368,50.1615,49.9971,50.0217,62779.0
2019-09-10 13:30:00,60.83,60.84,60.73,60.73,82797.0,50.0135,50.0217,49.9313,49.9313,82797.0
2019-09-10 14:00:00,60.74,60.81,60.68,60.77,86351.0,49.9395,49.9971,49.8902,49.9642,86351.0
2019-09-10 14:30:00,60.77,60.92,60.77,60.89,64398.0,49.9642,50.0875,49.9642,50.0628,64398.0
2019-09-10 15:00:00,60.89,60.9,60.8,60.88,100886.0,50.0628,50.0711,49.9888,50.0546,100886.0
2019-09-10 15:30:00,60.88,61.15,60.78,61.15,300072.0,50.0546,50.2766,49.9724,50.2766,300072.0
2019-09-11 09:30:00,61.08,61.3,60.94,61.11,106627.0,50.219,50.3999,50.1039,50.2437,106627.0
2019-09-11 10:00:00,61.11,61.33,61.0,61.31,79734.0,50.2437,50.4246,50.1533,50.4082,79734.0
2019-09-11 10:30:00,61.31,61.34,61.12,61.21,53994.0,50.4082,50.4328,50.2519,50.3259,53994.0
2019-09-11 11:00:00,61.21,61.47,61.19,61.43,46662.0,50.3259,50.5397,50.3095,50.5068,46662.0
2019-09-11 11:30:00,61.44,61.72,61.44,61.68,73830.0,50.515,50.7452,50.515,50.7124,73830.0
2019-09-11 12:00:00,61.69,61.71,61.59,61.66,52870.0,50.7206,50.737,50.6384,50.6959,52870.0
2019-09-11 12:30:00,61.67,61.71,61.55,61.64,43048.0,50.7041,50.737,50.6055,50.6795,43048.0
2019-09-11 13:00:00,61.64,61.68,61.58,61.68,47866.0,50.6795,50.7124,50.6301,50.7124,47866.0
2019-09-11 13:30:00,61.68,61.8,61.63,61.66,63357.0,50.7124,50.811,50.6713,50.6959,63357.0
2019-09-11 14:00:00,61.65,61.67,61.55,61.59,53583.0,50.6877,50.7041,50.6055,50.6384,53583.0
2019-09-11 14:30:00,61.58,61.7,61.56,61.62,56011.0,50.6301,50.7288,50.6137,50.663,56011.0
2019-09-11 15:00:00,61.61,61.77,61.61,61.72,89705.0,50.6548,50.7864,50.6548,50.7452,89705.0
2019-09-11 15:30:00,61.72,61.9,61.61,61.9,355797.0,50.7452,50.8932,50.6548,50.8932,355797.0
2019-09-12 09:30:00,62.06,62.22,61.68,61.76,112613.0,51.0248,51.1563,50.7124,50.7781,112613.0
2019-09-12 10:00:00,61.76,61.85,61.38,61.57,100540.0,50.7781,50.8521,50.4657,50.6219,100540.0
2019-09-12 10:30:00,61.57,61.73,61.44,61.6,177057.0,50.6219,50.7535,50.515,50.6466,177057.0
2019-09-12 11:00:00,61.6,61.74,61.58,61.63,157835.0,50.6466,50.7617,50.6301,50.6713,157835.0
2019-09-12 11:30:00,61.64,61.99,61.6,61.96,98688.0,50.6795,50.9672,50.6466,50.9426,98688.0
2019-09-12 12:00:00,61.98,61.98,61.68,61.73,73658.0,50.959,50.959,50.7124,50.7535,73658.0
2019-09-12 12:30:00,61.72,61.72,61.54,61.61,75664.0,50.7452,50.7452,50.5973,50.6548,75664.0
2019-09-12 13:00:00,61.6,61.65,61.53,61.61,72943.0,50.6466,50.6877,50.589,50.6548,72943.0
2019-09-12 13:30:00,61.61,61.62,61.44,61.54,90541.0,50.6548,50.663,50.515,50.5973,90541.0
2019-09-12 14:00:00,61.53,61.62,61.47,61.56,128519.0,50.589,50.663,50.5397,50.6137,128519.0
2019-09-12 14:30:00,61.57,61.67,61.54,61.61,92904.0,50.6219,50.7041,50.5973,50.6548,92904.0
2019-09-12 15:00:00,61.62,61.69,61.56,61.56,102763.0,50.663,50.7206,50.6137,50.6137,102763.0
2019-09-12 15:30:00,61.57,61.61,61.4,61.46,331025.0,50.6219,50.6548,50.4821,50.5315,331025.0
2019-09-13 09:30:00,61.01,61.28,60.11,61.12,208463.0,50.1615,50.3835,49.4215,50.2519,208463.0
2019-09-13 10:00:00,61.12,61.34,61.1,61.14,105938.0,50.2519,50.4328,50.2355,50.2684,105938.0
2019-09-13 10:30:00,61.11,61.17,60.94,61.06,56967.0,50.2437,50.293,50.1039,50.2026,56967.0
2019-09-13 11:00:00,61.05,61.06,60.85,60.88,91287.0,50.1944,50.2026,50.0299,50.0546,91287.0
2019-09-13 11:30:00,60.88,60.9,60.7,60.71,111927.0,50.0546,50.0711,49.9066,49.9148,111927.0
2019-09-13 12:00:00,60.7,60.85,60.59,60.62,125161.0,49.9066,50.0299,49.8162,49.8408,125161.0
2019-09-13 12:30:00,60.63,60.84,60.62,60.78,76070.0,49.8491,50.0217,49.8408,49.9724,76070.0
2019-09-13 13:00:00,60.78,60.79,60.65,60.67,62384.0,49.9724,49.9806,49.8655,49.882,62384.0
2019-09-13 13:30:00,60.68,60.69,60.59,60.65,56510.0,49.8902,49.8984,49.8162,49.8655,56510.0
2019-09-13 14:00:00,60.64,60.79,60.63,60.67,64131.0,49.8573,49.9806,49.8491,49.882,64131.0
2019-09-13 14:30:00,60.67,60.74,60.61,60.66,145127.0,49.882,49.9395,49.8326,49.8737,145127.0
2019-09-13 15:00:00,60.67,60.74,60.57,60.72,117233.0,49.882,49.9395,49.7997,49.9231,117233.0
2019-09-13 15:30:00,60.71,60.86,60.59,60.79,373607.0,49.9148,50.0382,49.8162,49.9806,373607.0
2019-09-16 09:30:00,60.82,60.96,60.55,60.67,47641.0,50.0053,50.1204,49.7833,49.882,47641.0
2019-09-16 10:00:00,60.64,60.74,60.52,60.73,49635.0,49.8573,49.9395,49.7586,49.9313,49635.0
2019-09-16 10:30:00,60.72,60.77,60.63,60.7,36921.0,49.9231,49.9642,49.8491,49.9066,36921.0
2019-09-16 11:00:00,60.71,60.78,60.64,60.65,36361.0,49.9148,49.9724,49.8573,49.8655,36361.0
2019-09-16 11:30:00,60.66,60.7,60.58,60.66,87302.0,49.8737,49.9066,49.808,49.8737,87302.0
2019-09-16 12:00:00,60.66,60.75,60.64,60.7,51526.0,49.8737,49.9477,49.8573,49.9066,51526.0
2019-09-16 12:30:00,60.71,60.74,60.66,60.71,44436.0,49.9148,49.9395,49.8737,49.9148,44436.0
2019-09-16 13:00:00,60.71,60.72,60.67,60.68,40467.0,49.9148,49.9231,49.882,49.8902,40467.0
2019-09-16 13:30:00,60.68,60.78,60.63,60.75,59281.0,49.8902,49.9724,49.8491,49.9477,59281.0
2019-09-16 14:00:00,60.75,60.86,60.74,60.84,39287.0,49.9477,50.0382,49.9395,50.0217,39287.0
2019-09-16 14:30:00,60.84,60.9,60.79,60.88,44930.0,50.0217,50.0711,49.9806,50.0546,44930.0
2019-09-16 15:00:00,60.88,60.9,60.8,60.82,61072.0,50.0546,50.0711,49.9888,50.0053,61072.0
2019-09-16 15:30:00,60.82,60.91,60.76,60.8,213524.0,50.0053,50.0793,49.9559,49.9888,213524.0
2019-09-17 09:30:00,61.01,61.51,60.92,61.47,147797.0,50.1615,50.5726,50.0875,50.5397,147797.0
2019-09-17 10:00:00,61.47,61.57,61.38,61.43,73615.0,50.5397,50.6219,50.4657,50.5068,73615.0
2019-09-17 10:30:00,61.43,61.43,61.15,61.18,69491.0,50.5068,50.5068,50.2766,50.3013,69491.0
2019-09-17 11:00:00,61.18,61.36,61.16,61.33,46470.0,50.3013,50.4493,50.2848,50.4246,46470.0
2019-09-17 11:30:00,61.34,61.67,61.28,61.64,226399.0,50.4328,50.7041,50.3835,50.6795,226399.0
2019-09-17 12:00:00,61.64,61.66,61.4,61.43,95607.0,50.6795,50.6959,50.4821,50.5068,95607.0
2019-09-17 12:30:00,61.43,61.47,61.38,61.41,94235.0,50.5068,50.5397,50.4657,50.4904,94235.0
2019-09-17 13:00:00,61.41,61.43,61.24,61.27,155501.0,50.4904,50.5068,50.3506,50.3753,155501.0
2019-09-17 13:30:00,61.27,61.3,61.21,61.26,58155.0,50.3753,50.3999,50.3259,50.367,58155.0
2019-09-17 14:00:00,61.26,61.31,61.03,61.05,44527.0,50.367,50.4082,50.1779,50.1944,44527.0
2019-09-17 14:30:00,61.06,61.09,61.0,61.05,102161.0,50.2026,50.2273,50.1533,50.1944,102161.0
2019-09-17 15:00:00,61.06,61.06,60.87,60.94,89423.0,50.2026,50.2026,50.0464,50.1039,89423.0
2019-09-17 15:30:00,60.94,61.17,60.93,61.17,312179.0,50.1039,50.293,50.0957,50.293,312179.0
2019-09-18 09:30:00,61.34,61.46,61.26,61.46,45302.0,50.4328,50.5315,50.367,50.5315,45302.0
2019-09-18 10:00:00,61.44,61.58,61.39,61.57,151664.0,50.515,50.6301,50.4739,50.6219,151664.0
2019-09-18 10:30:00,61.59,61.63,61.47,61.47,33481.0,50.6384,50.6713,50.5397,50.5397,33481.0
2019-09-18 11:00:00,61.5,61.62,61.47,61.55,47803.0,50.5644,50.663,50.5397,50.6055,47803.0
2019-09-18 11:30:00,61.56,61.62,61.49,61.53,30508.0,50.6137,50.663,50.5561,50.589,30508.0
2019-09-18 12:00:00,61.53,61.55,61.44,61.55,25962.0,50.589,50.6055,50.515,50.6055,25962.0
2019-09-18 12:30:00,61.56,61.66,61.54,61.59,49480.0,50.6137,50.6959,50.5973,50.6384,49480.0
2019-09-18 13:00:00,61.59,61.61,61.54,61.57,48541.0,50.6384,50.6548,50.5973,50.6219,48541.0
2019-09-18 13:30:00,61.56,61.83,61.53,61.74,169934.0,50.6137,50.8357,50.589,50.7617,169934.0
2019-09-18 14:00:00,61.74,61.78,61.27,61.32,98362.0,50.7617,50.7946,50.3753,50.4164,98362.0
2019-09-18 14:30:00,61.32,61.44,61.07,61.37,295972.0,50.4164,50.515,50.2108,50.4575,295972.0
2019-09-18 15:00:00,61.37,61.58,61.34,61.5,67751.0,50.4575,50.6301,50.4328,50.5644,67751.0
2019-09-18 15:30:00,61.5,61.63,61.46,61.52,316055.0,50.5644,50.6713,50.5315,50.5808,316055.0
2019-09-19 09:30:00,61.59,61.75,61.42,61.45,39936.0,50.6384,50.7699,50.4986,50.5233,39936.0
2019-09-19 10:00:00,61.44,61.53,61.33,61.45,37179.0,50.515,50.589,50.4246,50.5233,37179.0
2019-09-19 10:30:00,61.47,61.49,61.39,61.39,41429.0,50.5397,50.5561,50.4739,50.4739,41429.0
2019-09-19 11:00:00,61.41,61.42,61.3,61.42,60676.0,50.4904,50.4986,50.3999,50.4986,60676.0
2019-09-19 11:30:00,61.42,61.49,61.35,61.48,53372.0,50.4986,50.5561,50.441,50.5479,53372.0
2019-09-19 12:00:00,61.47,61.5,61.43,61.45,48500.0,50.5397,50.5644,50.5068,50.5233,48500.0
2019-09-19 12:30:00,61.46,61.54,61.41,61.5,34442.0,50.5315,50.5973,50.4904,50.5644,34442.0
2019-09-19 13:00:00,61.49,61.62,61.49,61.57,35557.0,50.5561,50.663,50.5561,50.6219,35557.0
2019-09-19 13:30:00,61.58,61.66,61.57,61.64,36714.0,50.6301,50.6959,50.6219,50.6795,36714.0
2019-09-19 14:00:00,61.64,61.66,61.61,61.64,37093.0,50.6795,50.6959,50.6548,50.6795,37093.0
2019-09-19 14:30:00,61.65,61.68,61.57,61.68,39116.0,50.6877,50.7124,50.6219,50.7124,39116.0
2019-09-19 15:00:00,61.68,61.71,61.64,61.65,69597.0,50.7124,50.737,50.6795,50.6877,69597.0
2019-09-19 15:30:00,61.64,61.78,61.57,61.72,299678.0,50.6795,50.7946,50.6219,50.7452,299678.0
2019-09-20 09:30:00,61.93,62.18,61.68,61.73,781721.0,50.9179,51.1235,50.7124,50.7535,781721.0
2019-09-20 10:00:00,61.72,61.86,61.6,61.78,55371.0,50.7452,50.8604,50.6466,50.7946,55371.0
2019-09-20 10:30:00,61.77,61.82,61.72,61.79,42457.0,50.7864,50.8275,50.7452,50.8028,42457.0
2019-09-20 11:00:00,61.8,61.83,61.66,61.81,45920.0,50.811,50.8357,50.6959,50.8192,45920.0
2019-09-20 11:30:00,61.83,61.89,61.72,61.89,41339.0,50.8357,50.885,50.7452,50.885,41339.0
2019-09-20 12:00:00,61.9,61.98,61.85,61.91,52442.0,50.8932,50.959,50.8521,50.9015,52442.0
2019-09-20 12:30:00,61.91,62.03,61.9,62.01,31184.0,50.9015,51.0001,50.8932,50.9837,31184.0
2019-09-20 13:00:00,62.01,62.08,61.73,61.8,119361.0,50.9837,51.0412,50.7535,50.811,119361.0
2019-09-20 13:30:00,61.8,61.99,61.78,61.98,69144.0,50.811,50.9672,50.7946,50.959,69144.0
2019-09-20 14:00:00,61.97,62.02,61.8,61.9,52783.0,50.9508,50.9919,50.811,50.8932,52783.0
2019-09-20 14:30:00,61.9,61.94,61.83,61.85,94257.0,50.8932,50.9261,50.8357,50.8521,94257.0
2019-09-20 15:00:00,61.84,61.86,61.77,61.86,81828.0,50.8439,50.8604,50.7864,50.8604,81828.0
2019-09-20 15:30:00,61.86,61.9,61.71,61.78,379859.0,50.8604,50.8932,50.737,50.7946,379859.0
2019-09-23 09:30:00,61.76,61.97,61.7,61.96,174111.0,50.7781,50.9508,50.7288,50.9426,174111.0
2019-09-23 10:00:00,61.96,62.04,61.85,61.96,72349.0,50.9426,51.0083,50.8521,50.9426,72349.0
2019-09-23 10:30:00,61.96,62.08,61.85,62.07,128096.0,50.9426,51.0412,50.8521,51.033,128096.0
2019-09-23 11:00:00,62.07,62.22,62.05,62.13,74781.0,51.033,51.1563,51.0166,51.0823,74781.0
2019-09-23 11:30:00,62.17,62.2,61.98,62.06,43582.0,51.1152,51.1399,50.959,51.0248,43582.0
2019-09-23 12:00:00,62.04,62.12,62.02,62.07,27086.0,51.0083,51.0741,50.9919,51.033,27086.0
2019-09-23 12:30:00,62.08,62.17,62.08,62.12,30218.0,51.0412,51.1152,51.0412,51.0741,30218.0
2019-09-23 13:00:00,62.12,62.17,62.09,62.16,32971.0,51.0741,51.1152,51.0495,51.107,32971.0
2019-09-23 13:30:00,62.17,62.17,62.0,62.03,30119.0,51.1152,51.1152,50.9755,51.0001,30119.0
2019-09-23 14:00:00,62.03,62.04,61.89,61.9,34206.0,51.0001,51.0083,50.885,50.8932,34206.0
2019-09-23 14:30:00,61.91,62.02,61.91,61.99,93672.0,50.9015,50.9919,50.9015,50.9672,93672.0
2019-09-23 15:00:00,61.99,62.08,61.94,62.06,79073.0,50.9672,51.0412,50.9261,51.0248,79073.0
2019-09-23 15:30:00,62.07,62.1,61.92,61.94,271697.0,51.033,51.0577,50.9097,50.9261,271697.0
2019-09-24 09:30:00,62.03,62.25,61.96,62.02,164670.0,51.0001,51.181,50.9426,50.9919,164670.0
2019-09-24 10:00:00,62.02,62.6,62.02,62.39,156762.0,50.9919,51.4688,50.9919,51.2961,156762.0
2019-09-24 10:30:00,62.4,62.6,62.35,62.48,87021.0,51.3043,51.4688,51.2632,51.3701,87021.0
2019-09-24 11:00:00,62.47,62.54,62.36,62.49,121583.0,51.3619,51.4194,51.2714,51.3783,121583.0
2019-09-24 11:30:00,62.5,62.54,62.28,62.36,55960.0,51.3866,51.4194,51.2057,51.2714,55960.0
2019-09-24 12:00:00,62.36,62.42,62.16,62.19,45281.0,51.2714,51.3208,51.107,51.1317,45281.0
2019-09-24 12:30:00,62.21,62.23,62.13,62.21,30696.0,51.1481,51.1646,51.0823,51.1481,30696.0
2019-09-24 13:00:00,62.2,62.21,61.98,62.11,105518.0,51.1399,51.1481,50.959,51.0659,105518.0
2019-09-24 13:30:00,62.14,62.32,62.08,62.29,62447.0,51.0906,51.2386,51.0412,51.2139,62447.0
2019-09-24 14:00:00,62.28,62.5,62.26,62.37,54769.0,51.2057,51.3866,51.1892,51.2797,54769.0
2019-09-24 14:30:00,62.37,62.38,62.25,62.26,75966.0,51.2797,51.2879,51.181,51.1892,75966.0
2019-09-24 15:00:00,62.24,62.25,62.09,62.19,148365.0,51.1728,51.181,51.0495,51.1317,148365.0
2019-09-24 15:30:00,62.19,62.23,62.07,62.17,423047.0,51.1317,51.1646,51.033,51.1152,423047.0
2019-09-25 09:30:00,62.32,62.35,61.99,62.0,147962.0,51.2386,51.2632,50.9672,50.9755,147962.0
2019-09-25 10:00:00,61.98,62.12,61.93,62.01,121683.0,50.959,51.0741,50.9179,50.9837,121683.0
2019-09-25 10:30:00,62.0,62.04,61.93,61.95,81476.0,50.9755,51.0083,50.9179,50.9343,81476.0
2019-09-25 11:00:00,61.94,62.22,61.94,62.17,72639.0,50.9261,51.1563,50.9261,51.1152,72639.0
2019-09-25 11:30:00,62.17,62.29,62.14,62.22,48617.0,51.1152,51.2139,51.0906,51.1563,48617.0
2019-09-25 12:00:00,62.21,62.21,61.93,61.96,41129.0,51.1481,51.1481,50.9179,50.9426,41129.0
2019-09-25 12:30:00,61.97,62.06,61.91,62.06,25973.0,50.9508,51.0248,50.9015,51.0248,25973.0
2019-09-25 13:00:00,62.06,62.1,61.98,61.99,43994.0,51.0248,51.0577,50.959,50.9672,43994.0
2019-09-25 13:30:00,62.0,62.01,61.91,61.98,79759.0,50.9755,50.9837,50.9015,50.959,79759.0
2019-09-25 14:00:00,61.98,62.03,61.98,62.01,194639.0,50.959,51.0001,50.959,50.9837,194639.0
2019-09-25 14:30:00,62.01,62.06,61.89,62.05,184973.0,50.9837,51.0248,50.885,51.0166,184973.0
2019-09-25 15:00:00,62.06,62.21,62.0,62.15,144108.0,51.0248,51.1481,50.9755,51.0988,144108.0
2019-09-25 15:30:00,62.15,62.21,62.05,62.14,435390.0,51.0988,51.1481,51.0166,51.0906,435390.0
2019-09-26 09:30:00,62.33,62.44,62.21,62.32,46610.0,51.2468,51.3372,51.1481,51.2386,46610.0
2019-09-26 10:00:00,62.33,62.47,62.2,62.21,37577.0,51.2468,51.3619,51.1399,51.1481,37577.0
2019-09-26 10:30:00,62.22,62.23,61.95,62.02,57146.0,51.1563,51.1646,50.9343,50.9919,57146.0
2019-09-26 11:00:00,62.03,62.03,61.84,61.97,50775.0,51.0001,51.0001,50.8439,50.9508,50775.0
2019-09-26 11:30:00,61.98,62.0,61.91,61.92,46612.0,50.959,50.9755,50.9015,50.9097,46612.0
2019-09-26 12:00:00,61.92,62.12,61.89,62.1,49104.0,50.9097,51.0741,50.885,51.0577,49104.0
2019-09-26 12:30:00,62.1,62.24,62.09,62.23,25990.0,51.0577,51.1728,51.0495,51.1646,25990.0
2019-09-26 13:00:00,62.23,62.32,62.2,62.32,31490.0,51.1646,51.2386,51.1399,51.2386,31490.0
2019-09-26 13:30:00,62.32,62.42,62.3,62.38,50754.0,51.2386,51.3208,51.2221,51.2879,50754.0
2019-09-26 14:00:00,62.4,62.53,62.38,62.48,33303.0,51.3043,51.4112,51.2879,51.3701,33303.0
2019-09-26 14:30:00,62.48,62.5,62.4,62.42,37885.0,51.3701,51.3866,51.3043,51.3208,37885.0
2019-09-26 15:00:00,62.43,62.47,62.37,62.43,58228.0,51.329,51.3619,51.2797,51.329,58228.0
2019-09-26 15:30:00,62.43,62.44,62.21,62.26,182890.0,51.329,51.3372,51.1481,51.1892,182890.0
2019-09-27 09:30:00,62.36,62.43,61.99,62.01,132444.0,51.2714,51.329,50.9672,50.9837,132444.0
2019-09-27 10:00:00,62.02,62.19,61.99,62.16,61833.0,50.9919,51.1317,50.9672,51.107,61833.0
2019-09-27 10:30:00,62.16,62.27,62.04,62.2,139886.0,51.107,51.1974,51.0083,51.1399,139886.0
2019-09-27 11:00:00,62.21,62.25,62.1,62.22,55936.0,51.1481,51.181,51.0577,51.1563,55936.0
2019-09-27 11:30:00,62.22,62.24,62.01,62.01,93937.0,51.1563,51.1728,50.9837,50.9837,93937.0
2019-09-27 12:00:00,62.01,62.03,61.9,61.97,51224.0,50.9837,51.0001,50.8932,50.9508,51224.0
2019-09-27 12:30:00,61.97,62.0,61.89,61.9,30273.0,50.9508,50.9755,50.885,50.8932,30273.0
2019-09-27 13:00:00,61.89,62.02,61.88,61.92,29411.0,50.885,50.9919,50.8768,50.9097,29411.0
2019-09-27 13:30:00,61.92,61.93,61.79,61.79,32177.0,50.9097,50.9179,50.8028,50.8028,32177.0
2019-09-27 14:00:00,61.79,61.8,61.68,61.71,24221.0,50.8028,50.811,50.7124,50.737,24221.0
2019-09-27 14:30:00,61.75,61.78,61.64,61.69,66963.0,50.7699,50.7946,50.6795,50.7206,66963.0
2019-09-27 15:00:00,61.7,61.74,61.61,61.61,122179.0,50.7288,50.7617,50.6548,50.6548,122179.0
2019-09-27 15:30:00,61.59,61.98,61.59,61.98,247333.0,50.6384,50.959,50.6384,50.959,247333.0
2019-09-30 09:30:00,61.98,62.33,61.87,62.25,83852.0,50.959,51.2468,50.8686,51.181,83852.0
2019-09-30 10:00:00,62.24,62.25,61.8,61.92,74335.0,51.1728,51.181,50.811,50.9097,74335.0
2019-09-30 10:30:00,61.92,61.99,61.81,61.92,50221.0,50.9097,50.9672,50.8192,50.9097,50221.0
2019-09-30 11:00:00,61.93,62.25,61.9,62.23,148156.0,50.9179,51.181,50.8932,51.1646,148156.0
2019-09-30 11:30:00,62.23,62.26,62.12,62.19,55650.0,51.1646,51.1892,51.0741,51.1317,55650.0
2019-09-30 12:00:00,62.21,62.27,62.16,62.19,46141.0,51.1481,51.1974,51.107,51.1317,46141.0
2019-09-30 12:30:00,62.2,62.2,62.11,62.2,41132.0,51.1399,51.1399,51.0659,51.1399,41132.0
2019-09-30 13:00:00,62.19,62.2,62.11,62.12,55671.0,51.1317,51.1399,51.0659,51.0741,55671.0
2019-09-30 13:30:00,62.12,62.21,62.04,62.05,89754.0,51.0741,51.1481,51.0083,51.0166,89754.0
2019-09-30 14:00:00,62.05,62.05,61.88,61.94,82945.0,51.0166,51.0166,50.8768,50.9261,82945.0
2019-09-30 14:30:00,61.94,62.07,61.9,62.01,90644.0,50.9261,51.033,50.8932,50.9837,90644.0
2019-09-30 15:00:00,62.01,62.14,61.96,62.08,136889.0,50.9837,51.0906,50.9426,51.0412,136889.0
2019-09-30 15:30:00,62.08,62.25,62.03,62.08,452091.0,51.0412,51.181,51.0001,51.0412,452091.0
2019-10-01 09:30:00,61.9,62.03,61.55,61.56,92836.0,50.8932,51.0001,50.6055,50.6137,92836.0
2019-10-01 10:00:00,61.55,61.75,61.47,61.59,108792.0,50.6055,50.7699,50.5397,50.6384,108792.0
2019-10-01 10:30:00,61.6,61.84,61.59,61.64,92275.0,50.6466,50.8439,50.6384,50.6795,92275.0
2019-10-01 11:00:00,61.63,61.82,61.54,61.82,95654.0,50.6713,50.8275,50.5973,50.8275,95654.0
2019-10-01 11:30:00,61.82,61.82,61.59,61.69,70062.0,50.8275,50.8275,50.6384,50.7206,70062.0
2019-10-01 12:00:00,61.69,61.69,61.36,61.52,116595.0,50.7206,50.7206,50.4493,50.5808,116595.0
2019-10-01 12:30:00,61.52,61.55,61.41,61.43,69062.0,50.5808,50.6055,50.4904,50.5068,69062.0
2019-10-01 13:00:00,61.42,61.43,61.27,61.37,78162.0,50.4986,50.5068,50.3753,50.4575,78162.0
2019-10-01 13:30:00,61.36,61.64,61.34,61.57,84315.0,50.4493,50.6795,50.4328,50.6219,84315.0
2019-10-01 14:00:00,61.58,61.71,61.53,61.66,83831.0,50.6301,50.737,50.589,50.6959,83831.0
2019-10-01 14:30:00,61.67,61.76,61.66,61.75,91314.0,50.7041,50.7781,50.6959,50.7699,91314.0
2019-10-01 15:00:00,61.75,61.81,61.66,61.8,90664.0,50.7699,50.8192,50.6959,50.811,90664.0
2019-10-01 15:30:00,61.79,61.81,61.65,61.69,315198.0,50.8028,50.8192,50.6877,50.7206,315198.0
2019-10-02 09:30:00,61.62,61.78,61.37,61.51,93133.0,50.663,50.7946,50.4575,50.5726,93133.0
2019-10-02 10:00:00,61.51,61.51,61.24,61.37,101137.0,50.5726,50.5726,50.3506,50.4575,101137.0
2019-10-02 10:30:00,61.37,61.58,61.32,61.55,92206.0,50.4575,50.6301,50.4164,50.6055,92206.0
2019-10-02 11:00:00,61.54,61.67,61.41,61.43,83135.0,50.5973,50.7041,50.4904,50.5068,83135.0
2019-10-02 11:30:00,61.43,61.5,61.27,61.5,85454.0,50.5068,50.5644,50.3753,50.5644,85454.0
2019-10-02 12:00:00,61.49,61.54,61.34,61.39,44009.0,50.5561,50.5973,50.4328,50.4739,44009.0
2019-10-02 12:30:00,61.4,61.4,61.05,61.19,63390.0,50.4821,50.4821,50.1944,50.3095,63390.0
2019-10-02 13:00:00,61.18,61.33,61.13,61.23,62721.0,50.3013,50.4246,50.2602,50.3424,62721.0
2019-10-02 13:30:00,61.23,61.41,61.19,61.39,67189.0,50.3424,50.4904,50.3095,50.4739,67189.0
2019-10-02 14:00:00,61.38,61.45,61.3,61.44,75910.0,50.4657,50.5233,50.3999,50.515,75910.0
2019-10-02 14:30:00,61.43,61.64,61.35,61.62,98417.0,50.5068,50.6795,50.441,50.663,98417.0
2019-10-02 15:00:00,61.64,61.65,61.45,61.47,123126.0,50.6795,50.6877,50.5233,50.5397,123126.0
2019-10-02 15:30:00,61.45,61.49,61.24,61.32,336931.0,50.5233,50.5561,50.3506,50.4164,336931.0
2019-10-03 09:30:00,61.37,61.42,61.21,61.36,75998.0,50.4575,50.4986,50.3259,50.4493,75998.0
2019-10-03 10:00:00,61.34,61.34,60.88,61.15,127610.0,50.4328,50.4328,50.0546,50.2766,127610.0
2019-10-03 10:30:00,61.15,61.29,61.07,61.15,76784.0,50.2766,50.3917,50.2108,50.2766,76784.0
2019-10-03 11:00:00,61.14,61.3,61.12,61.3,96834.0,50.2684,50.3999,50.2519,50.3999,96834.0
2019-10-03 11:30:00,61.29,61.33,61.18,61.2,34504.0,50.3917,50.4246,50.3013,50.3177,34504.0
2019-10-03 12:00:00,61.19,61.24,61.11,61.21,51013.0,50.3095,50.3506,50.2437,50.3259,51013.0
2019-10-03 12:30:00,61.23,61.45,61.2,61.43,42838.0,50.3424,50.5233,50.3177,50.5068,42838.0
2019-10-03 13:00:00,61.42,61.44,61.33,61.34,41412.0,50.4986,50.515,50.4246,50.4328,41412.0
2019-10-03 13:30:00,61.34,61.39,61.26,61.38,64508.0,50.4328,50.4739,50.367,50.4657,64508.0
2019-10-03 14:00:00,61.38,61.51,61.33,61.51,52411.0,50.4657,50.5726,50.4246,50.5726,52411.0
2019-10-03 14:30:00,61.5,61.51,61.34,61.39,75766.0,50.5644,50.5726,50.4328,50.4739,75766.0
2019-10-03 15:00:00,61.39,61.43,61.28,61.33,78101.0,50.4739,50.5068,50.3835,50.4246,78101.0
2019-10-03 15:30:00,61.32,61.66,61.32,61.65,342844.0,50.4164,50.6959,50.4164,50.6877,342844.0
2019-10-04 09:30:00,61.69,61.93,61.65,61.78,140391.0,50.7206,50.9179,50.6877,50.7946,140391.0
2019-10-04 10:00:00,61.82,61.88,61.47,61.49,81616.0,50.8275,50.8768,50.5397,50.5561,81616.0
2019-10-04 10:30:00,61.48,61.65,61.48,61.51,126792.0,50.5479,50.6877,50.5479,50.5726,126792.0
2019-10-04 11:00:00,61.51,61.81,61.51,61.81,37433.0,50.5726,50.8192,50.5726,50.8192,37433.0
2019-10-04 11:30:00,61.8,61.92,61.8,61.83,61181.0,50.811,50.9097,50.811,50.8357,61181.0
2019-10-04 12:00:00,61.84,61.91,61.82,61.88,44168.0,50.8439,50.9015,50.8275,50.8768,44168.0
2019-10-04 12:30:00,61.88,62.0,61.86,61.98,32524.0,50.8768,50.9755,50.8604,50.959,32524.0
2019-10-04 13:00:00,61.98,62.01,61.85,61.88,49862.0,50.959,50.9837,50.8521,50.8768,49862.0
2019-10-04 13:30:00,61.88,62.01,61.88,61.96,86481.0,50.8768,50.9837,50.8768,50.9426,86481.0
2019-10-04 14:00:00,61.96,62.07,61.94,62.04,125243.0,50.9426,51.033,50.9261,51.0083,125243.0
2019-10-04 14:30:00,62.03,62.12,62.02,62.12,64643.0,51.0001,51.0741,50.9919,51.0741,64643.0
2019-10-04 15:00:00,62.12,62.23,62.07,62.14,75245.0,51.0741,51.1646,51.033,51.0906,75245.0
2019-10-04 15:30:00,62.14,62.35,62.14,62.26,231978.0,51.0906,51.2632,51.0906,51.1892,231978.0
2019-10-07 09:30:00,62.16,62.28,61.95,62.18,70688.0,51.107,51.2057,50.9343,51.1235,70688.0
2019-10-07 10:00:00,62.19,62.36,62.13,62.19,71003.0,51.1317,51.2714,51.0823,51.1317,71003.0
2019-10-07 10:30:00,62.2,62.39,62.18,62.34,47056.0,51.1399,51.2961,51.1235,51.255,47056.0
2019-10-07 11:00:00,62.33,62.35,62.24,62.33,49160.0,51.2468,51.2632,51.1728,51.2468,49160.0
2019-10-07 11:30:00,62.33,62.45,62.32,62.43,25914.0,51.2468,51.3454,51.2386,51.329,25914.0
2019-10-07 12:00:00,62.44,62.53,62.36,62.42,54678.0,51.3372,51.4112,51.2714,51.3208,54678.0
2019-10-07 12:30:00,62.42,62.53,62.4,62.45,39048.0,51.3208,51.4112,51.3043,51.3454,39048.0
2019-10-07 13:00:00,62.45,62.51,62.41,62.46,33701.0,51.3454,51.3948,51.3126,51.3537,33701.0
2019-10-07 13:30:00,62.47,62.6,62.46,62.57,45772.0,51.3619,51.4688,51.3537,51.4441,45772.0
2019-10-07 14:00:00,62.58,62.58,62.31,62.36,44784.0,51.4523,51.4523,51.2303,51.2714,44784.0
2019-10-07 14:30:00,62.35,62.36,62.19,62.25,51419.0,51.2632,51.2714,51.1317,51.181,51419.0
2019-10-07 15:00:00,62.26,62.32,62.2,62.27,57205.0,51.1892,51.2386,51.1399,51.1974,57205.0
2019-10-07 15:30:00,62.25,62.26,62.01,62.15,230714.0,51.181,51.1892,50.9837,51.0988,230714.0
2019-10-08 09:30:00,62.01,62.01,61.76,61.78,323205.0,50.9837,50.9837,50.7781,50.7946,323205.0
2019-10-08 10:00:00,61.78,61.84,61.36,61.5,104936.0,50.7946,50.8439,50.4493,50.5644,104936.0
2019-10-08 10:30:00,61.49,61.75,61.47,61.67,99620.0,50.5561,50.7699,50.5397,50.7041,99620.0
2019-10-08 11:00:00,61.67,61.75,61.55,61.58,169890.0,50.7041,50.7699,50.6055,50.6301,169890.0
2019-10-08 11:30:00,61.58,61.59,61.44,61.52,52109.0,50.6301,50.6384,50.515,50.5808,52109.0
2019-10-08 12:00:00,61.55,61.68,61.5,61.66,34686.0,50.6055,50.7124,50.5644,50.6959,34686.0
2019-10-08 12:30:00,61.65,61.75,61.6,61.69,45563.0,50.6877,50.7699,50.6466,50.7206,45563.0
2019-10-08 13:00:00,61.69,61.73,61.59,61.67,37432.0,50.7206,50.7535,50.6384,50.7041,37432.0
2019-10-08 13:30:00,61.67,61.76,61.61,61.75,43751.0,50.7041,50.7781,50.6548,50.7699,43751.0
2019-10-08 14:00:00,61.77,61.79,61.6,61.61,70448.0,50.7864,50.8028,50.6466,50.6548,70448.0
2019-10-08 14:30:00,61.61,61.79,61.45,61.55,72938.0,50.6548,50.8028,50.5233,50.6055,72938.0
2019-10-08 15:00:00,61.56,61.61,61.4,61.47,86660.0,50.6137,50.6548,50.4821,50.5397,86660.0
2019-10-08 15:30:00,61.47,61.52,61.16,61.17,267136.0,50.5397,50.5808,50.2848,50.293,267136.0
2019-10-09 09:30:00,61.24,61.62,61.24,61.42,74782.0,50.3506,50.663,50.3506,50.4986,74782.0
2019-10-09 10:00:00,61.42,61.5,61.32,61.5,34040.0,50.4986,50.5644,50.4164,50.5644,34040.0
2019-10-09 10:30:00,61.5,61.54,61.4,61.46,31809.0,50.5644,50.5973,50.4821,50.5315,31809.0
2019-10-09 11:00:00,61.46,61.53,61.39,61.42,50150.0,50.5315,50.589,50.4739,50.4986,50150.0
2019-10-09 11:30:00,61.42,61.43,61.28,61.33,100247.0,50.4986,50.5068,50.3835,50.4246,100247.0
2019-10-09 12:00:00,61.33,61.47,61.33,61.42,27976.0,50.4246,50.5397,50.4246,50.4986,27976.0
2019-10-09 12:30:00,61.43,61.54,61.4,61.53,28471.0,50.5068,50.5973,50.4821,50.589,28471.0
2019-10-09 13:00:00,61.54,61.67,61.49,61.65,36374.0,50.5973,50.7041,50.5561,50.6877,36374.0
2019-10-09 13:30:00,61.65,61.75,61.58,61.72,26349.0,50.6877,50.7699,50.6301,50.7452,26349.0
2019-10-09 14:00:00,61.71,61.76,61.59,61.73,65646.0,50.737,50.7781,50.6384,50.7535,65646.0
2019-10-09 14:30:00,61.73,61.81,61.72,61.81,41149.0,50.7535,50.8192,50.7452,50.8192,41149.0
2019-10-09 15:00:00,61.81,61.86,61.77,61.82,48656.0,50.8192,50.8604,50.7864,50.8275,48656.0
2019-10-09 15:30:00,61.82,61.92,61.54,61.59,208526.0,50.8275,50.9097,50.5973,50.6384,208526.0
2019-10-10 09:30:00,61.4,61.4,61.02,61.3,106237.0,50.4821,50.4821,50.1697,50.3999,106237.0
2019-10-10 10:00:00,61.33,61.48,61.33,61.42,39362.0,50.4246,50.5479,50.4246,50.4986,39362.0
2019-10-10 10:30:00,61.46,61.48,61.35,61.42,23199.0,50.5315,50.5479,50.441,50.4986,23199.0
2019-10-10 11:00:00,61.4,61.54,61.38,61.53,30455.0,50.4821,50.5973,50.4657,50.589,30455.0
2019-10-10 11:30:00,61.55,61.57,61.47,61.5,24764.0,50.6055,50.6219,50.5397,50.5644,24764.0
2019-10-10 12:00:00,61.49,61.63,61.49,61.59,17155.0,50.5561,50.6713,50.5561,50.6384,17155.0
2019-10-10 12:30:00,61.59,61.65,61.53,61.58,21547.0,50.6384,50.6877,50.589,50.6301,21547.0
2019-10-10 13:00:00,61.59,61.65,61.49,61.55,40964.0,50.6384,50.6877,50.5561,50.6055,40964.0
2019-10-10 13:30:00,61.55,61.66,61.51,61.59,39424.0,50.6055,50.6959,50.5726,50.6384,39424.0
2019-10-10 14:00:00,61.58,61.61,61.41,61.47,43873.0,50.6301,50.6548,50.4904,50.5397,43873.0
2019-10-10 14:30:00,61.46,61.5,61.42,61.45,37782.0,50.5315,50.5644,50.4986,50.5233,37782.0
2019-10-10 15:00:00,61.44,61.51,61.39,61.47,157125.0,50.515,50.5726,50.4739,50.5397,157125.0
2019-10-10 15:30:00,61.47,61.55,61.38,61.53,345483.0,50.5397,50.6055,50.4657,50.589,345483.0
2019-10-11 09:30:00,61.55,61.99,61.38,61.83,89213.0,50.6055,50.9672,50.4657,50.8357,89213.0
2019-10-11 10:00:00,61.76,61.99,61.7,61.94,49266.0,50.7781,50.9672,50.7288,50.9261,49266.0
2019-10-11 10:30:00,61.93,62.09,61.88,62.07,56094.0,50.9179,51.0495,50.8768,51.033,56094.0
2019-10-11 11:00:00,62.07,62.19,62.03,62.17,48445.0,51.033,51.1317,51.0001,51.1152,48445.0
2019-10-11 11:30:00,62.16,62.19,62.01,62.19,58469.0,51.107,51.1317,50.9837,51.1317,58469.0
2019-10-11 12:00:00,62.19,62.27,62.14,62.26,53970.0,51.1317,51.1974,51.0906,51.1892,53970.0
2019-10-11 12:30:00,62.25,62.31,62.12,62.28,40874.0,51.181,51.2303,51.0741,51.2057,40874.0
2019-10-11 13:00:00,62.3,62.42,62.25,62.33,34587.0,51.2221,51.3208,51.181,51.2468,34587.0
2019-10-11 13:30:00,62.34,62.39,62.26,62.29,30244.0,51.255,51.2961,51.1892,51.2139,30244.0
2019-10-11 14:00:00,62.29,62.29,62.21,62.27,35976.0,51.2139,51.2139,51.1481,51.1974,35976.0
2019-10-11 14:30:00,62.27,62.36,62.21,62.36,38969.0,51.1974,51.2714,51.1481,51.2714,38969.0
2019-10-11 15:00:00,62.34,63.88,62.31,62.72,465441.0,51.255,52.5212,51.2303,51.5674,465441.0
2019-10-11 15:30:00,62.74,62.82,62.3,62.36,568128.0,51.5839,51.6497,51.2221,51.2714,568128.0
2019-10-14 09:30:00,62.39,62.39,62.11,62.36,91483.0,51.2961,51.2961,51.0659,51.2714,91483.0
2019-10-14 10:00:00,62.37,62.59,62.27,62.32,64364.0,51.2797,51.4605,51.1974,51.2386,64364.0
2019-10-14 10:30:00,62.31,62.35,62.15,62.25,68414.0,51.2303,51.2632,51.0988,51.181,68414.0
2019-10-14 11:00:00,62.23,62.23,62.08,62.12,40572.0,51.1646,51.1646,51.0412,51.0741,40572.0
2019-10-14 11:30:00,62.11,62.19,62.0,62.0,37948.0,51.0659,51.1317,50.9755,50.9755,37948.0
2019-10-14 12:00:00,62.0,62.02,61.84,61.86,52750.0,50.9755,50.9919,50.8439,50.8604,52750.0
2019-10-14 12:30:00,61.87,61.97,61.81,61.84,55217.0,50.8686,50.9508,50.8192,50.8439,55217.0
2019-10-14 13:00:00,61.83,61.91,61.78,61.9,52614.0,50.8357,50.9015,50.7946,50.8932,52614.0
2019-10-14 13:30:00,61.89,61.95,61.84,61.9,51790.0,50.885,50.9343,50.8439,50.8932,51790.0
2019-10-14 14:00:00,61.91,62.0,61.87,61.91,71470.0,50.9015,50.9755,50.8686,50.9015,71470.0
2019-10-14 14:30:00,61.91,61.91,61.84,61.85,51313.0,50.9015,50.9015,50.8439,50.8521,51313.0
2019-10-14 15:00:00,61.84,61.92,61.83,61.89,60656.0,50.8439,50.9097,50.8357,50.885,60656.0
2019-10-14 15:30:00,61.89,61.93,61.78,61.87,213829.0,50.885,50.9179,50.7946,50.8686,213829.0
2019-10-15 09:30:00,61.9,62.22,61.9,62.16,64456.0,50.8932,51.1563,50.8932,51.107,64456.0
2019-10-15 10:00:00,62.17,62.19,62.0,62.01,68379.0,51.1152,51.1317,50.9755,50.9837,68379.0
2019-10-15 10:30:00,61.99,61.99,61.75,61.9,151763.0,50.9672,50.9672,50.7699,50.8932,151763.0
2019-10-15 11:00:00,61.9,61.94,61.85,61.91,87200.0,50.8932,50.9261,50.8521,50.9015,87200.0
2019-10-15 11:30:00,61.91,61.96,61.85,61.95,52431.0,50.9015,50.9426,50.8521,50.9343,52431.0
2019-10-15 12:00:00,61.95,62.01,61.86,61.96,47218.0,50.9343,50.9837,50.8604,50.9426,47218.0
2019-10-15 12:30:00,61.95,61.99,61.86,61.92,34354.0,50.9343,50.9672,50.8604,50.9097,34354.0
2019-10-15 13:00:00,61.93,61.95,61.81,61.84,42351.0,50.9179,50.9343,50.8192,50.8439,42351.0
2019-10-15 13:30:00,61.83,61.88,61.7,61.73,40342.0,50.8357,50.8768,50.7288,50.7535,40342.0
2019-10-15 14:00:00,61.73,61.94,61.73,61.94,64018.0,50.7535,50.9261,50.7535,50.9261,64018.0
2019-10-15 14:30:00,61.94,61.99,61.92,61.99,50196.0,50.9261,50.9672,50.9097,50.9672,50196.0
2019-10-15 15:00:00,61.98,62.08,61.96,62.08,50404.0,50.959,51.0412,50.9426,51.0412,50404.0
2019-10-15 15:30:00,62.09,62.09,61.83,61.87,360169.0,51.0495,51.0495,50.8357,50.8686,360169.0
2019-10-16 09:30:00,61.73,62.0,61.57,61.97,153658.0,50.7535,50.9755,50.6219,50.9508,153658.0
2019-10-16 10:00:00,61.94,61.96,61.67,61.7,133783.0,50.9261,50.9426,50.7041,50.7288,133783.0
2019-10-16 10:30:00,61.68,61.71,61.57,61.63,95830.0,50.7124,50.737,50.6219,50.6713,95830.0
2019-10-16 11:00:00,61.65,61.65,61.49,61.54,243290.0,50.6877,50.6877,50.5561,50.5973,243290.0
2019-10-16 11:30:00,61.55,61.61,61.43,61.54,117669.0,50.6055,50.6548,50.5068,50.5973,117669.0
2019-10-16 12:00:00,61.53,61.59,61.46,61.58,83569.0,50.589,50.6384,50.5315,50.6301,83569.0
2019-10-16 12:30:00,61.59,61.86,61.58,61.78,132172.0,50.6384,50.8604,50.6301,50.7946,132172.0
2019-10-16 13:00:00,61.78,61.8,61.61,61.67,157953.0,50.7946,50.811,50.6548,50.7041,157953.0
2019-10-16 13:30:00,61.67,61.77,61.59,61.66,245579.0,50.7041,50.7864,50.6384,50.6959,245579.0
2019-10-16 14:00:00,61.67,61.69,61.56,61.59,95065.0,50.7041,50.7206,50.6137,50.6384,95065.0
2019-10-16 14:30:00,61.59,61.71,61.57,61.64,181316.0,50.6384,50.737,50.6219,50.6795,181316.0
2019-10-16 15:00:00,61.64,61.65,61.49,61.51,198621.0,50.6795,50.6877,50.5561,50.5726,198621.0
2019-10-16 15:30:00,61.51,61.81,61.47,61.78,396260.0,50.5726,50.8192,50.5397,50.7946,396260.0
2019-10-17 09:30:00,61.72,62.04,61.55,62.02,70797.0,50.7452,51.0083,50.6055,50.9919,70797.0
2019-10-17 10:00:00,62.01,62.07,61.75,61.84,95054.0,50.9837,51.033,50.7699,50.8439,95054.0
2019-10-17 10:30:00,61.84,61.99,61.81,61.87,110427.0,50.8439,50.9672,50.8192,50.8686,110427.0
2019-10-17 11:00:00,61.85,61.95,61.81,61.87,55445.0,50.8521,50.9343,50.8192,50.8686,55445.0
2019-10-17 11:30:00,61.89,61.91,61.83,61.91,31356.0,50.885,50.9015,50.8357,50.9015,31356.0
2019-10-17 12:00:00,61.9,62.05,61.86,62.05,33592.0,50.8932,51.0166,50.8604,51.0166,33592.0
2019-10-17 12:30:00,62.06,62.2,62.05,62.17,30674.0,51.0248,51.1399,51.0166,51.1152,30674.0
2019-10-17 13:00:00,62.17,62.19,62.07,62.1,53012.0,51.1152,51.1317,51.033,51.0577,53012.0
2019-10-17 13:30:00,62.1,62.12,61.93,62.03,41076.0,51.0577,51.0741,50.9179,51.0001,41076.0
2019-10-17 14:00:00,62.04,62.1,61.99,62.08,45764.0,51.0083,51.0577,50.9672,51.0412,45764.0
2019-10-17 14:30:00,62.08,62.17,62.08,62.13,25883.0,51.0412,51.1152,51.0412,51.0823,25883.0
2019-10-17 15:00:00,62.14,62.21,62.13,62.17,37761.0,51.0906,51.1481,51.0823,51.1152,37761.0
2019-10-17 15:30:00,62.18,62.19,62.03,62.05,184636.0,51.1235,51.1317,51.0001,51.0166,184636.0
2019-10-18 09:30:00,61.88,62.15,61.82,61.87,275984.0,50.8768,51.0988,50.8275,50.8686,275984.0
2019-10-18 10:00:00,61.86,61.96,61.81,61.94,50451.0,50.8604,50.9426,50.8192,50.9261,50451.0
2019-10-18 10:30:00,61.91,61.99,61.83,61.9,77464.0,50.9015,50.9672,50.8357,50.8932,77464.0
2019-10-18 11:00:00,61.91,62.09,61.91,62.01,36308.0,50.9015,51.0495,50.9015,50.9837,36308.0
2019-10-18 11:30:00,62.02,62.09,61.99,62.05,31501.0,50.9919,51.0495,50.9672,51.0166,31501.0
2019-10-18 12:00:00,62.01,62.03,61.96,62.01,33716.0,50.9837,51.0001,50.9426,50.9837,33716.0
2019-10-18 12:30:00,62.01,62.06,61.97,62.05,44520.0,50.9837,51.0248,50.9508,51.0166,44520.0
2019-10-18 13:00:00,62.06,62.17,62.04,62.13,31615.0,51.0248,51.1152,51.0083,51.0823,31615.0
2019-10-18 13:30:00,62.13,62.19,62.08,62.12,49527.0,51.0823,51.1317,51.0412,51.0741,49527.0
2019-10-18 14:00:00,62.12,62.3,62.11,62.29,83724.0,51.0741,51.2221,51.0659,51.2139,83724.0
2019-10-18 14:30:00,62.3,62.34,62.28,62.3,33847.0,51.2221,51.255,51.2057,51.2221,33847.0
2019-10-18 15:00:00,62.3,62.34,62.27,62.27,28597.0,51.2221,51.255,51.1974,51.1974,28597.0
2019-10-18 15:30:00,62.28,62.37,62.22,62.29,210328.0,51.2057,51.2797,51.1563,51.2139,210328.0
2019-10-21 09:30:00,62.43,62.5,62.25,62.32,66275.0,51.329,51.3866,51.181,51.2386,66275.0
2019-10-21 10:00:00,62.34,62.48,62.28,62.46,34277.0,51.255,51.3701,51.2057,51.3537,34277.0
2019-10-21 10:30:00,62.44,62.51,62.38,62.5,148278.0,51.3372,51.3948,51.2879,51.3866,148278.0
2019-10-21 11:00:00,62.5,62.51,62.38,62.41,38148.0,51.3866,51.3948,51.2879,51.3126,38148.0
2019-10-21 11:30:00,62.42,62.43,62.29,62.3,40588.0,51.3208,51.329,51.2139,51.2221,40588.0
2019-10-21 12:00:00,62.28,62.29,62.12,62.18,34289.0,51.2057,51.2139,51.0741,51.1235,34289.0
2019-10-21 12:30:00,62.18,62.24,62.13,62.21,31747.0,51.1235,51.1728,51.0823,51.1481,31747.0
2019-10-21 13:00:00,62.22,62.25,62.17,62.23,31251.0,51.1563,51.181,51.1152,51.1646,31251.0
2019-10-21 13:30:00,62.22,62.22,62.14,62.22,36704.0,51.1563,51.1563,51.0906,51.1563,36704.0
2019-10-21 14:00:00,62.2,62.29,62.17,62.24,52666.0,51.1399,51.2139,51.1152,51.1728,52666.0
2019-10-21 14:30:00,62.24,62.32,62.24,62.28,38559.0,51.1728,51.2386,51.1728,51.2057,38559.0
2019-10-21 15:00:00,62.28,62.38,62.19,62.29,64237.0,51.2057,51.2879,51.1317,51.2139,64237.0
2019-10-21 15:30:00,62.29,62.43,62.26,62.37,182453.0,51.2139,51.329,51.1892,51.2797,182453.0
2019-10-22 09:30:00,62.46,62.56,62.3,62.53,70643.0,51.3537,51.4359,51.2221,51.4112,70643.0
2019-10-22 10:00:00,62.54,62.62,62.46,62.52,69413.0,51.4194,51.4852,51.3537,51.403,69413.0
2019-10-22 10:30:00,62.53,62.64,62.52,62.57,40261.0,51.4112,51.5017,51.403,51.4441,40261.0
2019-10-22 11:00:00,62.57,62.76,62.55,62.75,36252.0,51.4441,51.6003,51.4277,51.5921,36252.0
2019-10-22 11:30:00,62.75,62.78,62.59,62.62,39324.0,51.5921,51.6168,51.4605,51.4852,39324.0
2019-10-22 12:00:00,62.61,62.68,62.55,62.67,35566.0,51.477,51.5345,51.4277,51.5263,35566.0
2019-10-22 12:30:00,62.66,62.68,62.58,62.6,31643.0,51.5181,51.5345,51.4523,51.4688,31643.0
2019-10-22 13:00:00,62.59,62.68,62.57,62.65,127943.0,51.4605,51.5345,51.4441,51.5099,127943.0
2019-10-22 13:30:00,62.65,62.67,62.51,62.52,42719.0,51.5099,51.5263,51.3948,51.403,42719.0
2019-10-22 14:00:00,62.52,62.56,62.41,62.49,49601.0,51.403,51.4359,51.3126,51.3783,49601.0
2019-10-22 14:30:00,62.49,62.49,62.33,62.34,42398.0,51.3783,51.3783,51.2468,51.255,42398.0
2019-10-22 15:00:00,62.35,62.47,62.28,62.46,48378.0,51.2632,51.3619,51.2057,51.3537,48378.0
2019-10-22 15:30:00,62.47,62.5,62.28,62.39,169927.0,51.3619,51.3866,51.2057,51.2961,169927.0
2019-10-23 09:30:00,62.61,62.78,62.3,62.51,119400.0,51.477,51.6168,51.2221,51.3948,119400.0
2019-10-23 10:00:00,62.52,62.73,62.5,62.65,71134.0,51.403,51.5757,51.3866,51.5099,71134.0
2019-10-23 10:30:00,62.64,62.72,62.51,62.65,102460.0,51.5017,51.5674,51.3948,51.5099,102460.0
2019-10-23 11:00:00,62.65,62.66,62.51,62.52,72982.0,51.5099,51.5181,51.3948,51.403,72982.0
2019-10-23 11:30:00,62.52,62.6,62.49,62.55,266605.0,51.403,51.4688,51.3783,51.4277,266605.0
2019-10-23 12:00:00,62.55,62.56,62.49,62.51,61933.0,51.4277,51.4359,51.3783,51.3948,61933.0
2019-10-23 12:30:00,62.51,62.52,62.39,62.41,53538.0,51.3948,51.403,51.2961,51.3126,53538.0
2019-10-23 13:00:00,62.41,62.5,62.39,62.46,57775.0,51.3126,51.3866,51.2961,51.3537,57775.0
2019-10-23 13:30:00,62.45,62.49,62.43,62.46,53052.0,51.3454,51.3783,51.329,51.3537,53052.0
2019-10-23 14:00:00,62.47,62.49,62.39,62.4,60364.0,51.3619,51.3783,51.2961,51.3043,60364.0
2019-10-23 14:30:00,62.4,62.49,62.39,62.46,67763.0,51.3043,51.3783,51.2961,51.3537,67763.0
2019-10-23 15:00:00,62.46,62.56,62.43,62.56,100780.0,51.3537,51.4359,51.329,51.4359,100780.0
2019-10-23 15:30:00,62.55,62.76,62.55,62.74,186706.0,51.4277,51.6003,51.4277,51.5839,186706.0
2019-10-24 09:30:00,62.61,62.88,62.61,62.86,55997.0,51.477,51.699,51.477,51.6825,55997.0
2019-10-24 10:00:00,62.85,63.08,62.82,63.05,83728.0,51.6743,51.8634,51.6497,51.8388,83728.0
2019-10-24 10:30:00,63.01,63.15,63.0,63.15,33054.0,51.8059,51.921,51.7976,51.921,33054.0
2019-10-24 11:00:00,63.14,63.17,63.11,63.16,25549.0,51.9127,51.9374,51.8881,51.9292,25549.0
2019-10-24 11:30:00,63.16,63.21,63.12,63.18,45339.0,51.9292,51.9703,51.8963,51.9456,45339.0
2019-10-24 12:00:00,63.18,63.24,63.14,63.2,76758.0,51.9456,51.995,51.9127,51.9621,76758.0
2019-10-24 12:30:00,63.2,63.22,63.14,63.14,31264.0,51.9621,51.9785,51.9127,51.9127,31264.0
2019-10-24 13:00:00,63.14,63.15,63.07,63.11,23671.0,51.9127,51.921,51.8552,51.8881,23671.0
2019-10-24 13:30:00,63.12,63.14,62.95,63.03,74364.0,51.8963,51.9127,51.7565,51.8223,74364.0
2019-10-24 14:00:00,63.03,63.15,63.02,63.12,64327.0,51.8223,51.921,51.8141,51.8963,64327.0
2019-10-24 14:30:00,63.12,63.17,63.11,63.17,57719.0,51.8963,51.9374,51.8881,51.9374,57719.0
2019-10-24 15:00:00,63.18,63.25,63.15,63.24,56685.0,51.9456,52.0032,51.921,51.995,56685.0
2019-10-24 15:30:00,63.24,63.28,63.17,63.2,226584.0,51.995,52.0279,51.9374,51.9621,226584.0
2019-10-25 09:30:00,63.32,63.46,63.11,63.29,89192.0,52.0607,52.1758,51.8881,52.0361,89192.0
2019-10-25 10:00:00,63.29,63.31,63.1,63.1,67331.0,52.0361,52.0525,51.8799,51.8799,67331.0
2019-10-25 10:30:00,63.08,63.19,63.01,63.1,84781.0,51.8634,51.9539,51.8059,51.8799,84781.0
2019-10-25 11:00:00,63.1,63.23,63.06,63.08,52378.0,51.8799,51.9867,51.847,51.8634,52378.0
2019-10-25 11:30:00,63.07,63.12,62.98,63.01,38975.0,51.8552,51.8963,51.7812,51.8059,38975.0
2019-10-25 12:00:00,63.01,63.01,62.88,62.94,35889.0,51.8059,51.8059,51.699,51.7483,35889.0
2019-10-25 12:30:00,62.96,63.01,62.94,62.99,48762.0,51.7648,51.8059,51.7483,51.7894,48762.0
2019-10-25 13:00:00,63.0,63.01,62.91,62.94,29136.0,51.7976,51.8059,51.7236,51.7483,29136.0
2019-10-25 13:30:00,62.93,62.93,62.76,62.85,84899.0,51.7401,51.7401,51.6003,51.6743,84899.0
2019-10-25 14:00:00,62.85,62.99,62.84,62.98,24081.0,51.6743,51.7894,51.6661,51.7812,24081.0
2019-10-25 14:30:00,62.99,63.01,62.94,62.99,58871.0,51.7894,51.8059,51.7483,51.7894,58871.0
2019-10-25 15:00:00,62.99,63.01,62.89,62.92,120315.0,51.7894,51.8059,51.7072,51.7319,120315.0
2019-10-25 15:30:00,62.93,63.01,62.89,62.9,272167.0,51.7401,51.8059,51.7072,51.7154,272167.0
2019-10-28 09:30:00,62.61,62.88,62.6,62.76,71491.0,51.477,51.699,51.4688,51.6003,71491.0
2019-10-28 10:00:00,62.75,62.77,62.57,62.68,58604.0,51.5921,51.6085,51.4441,51.5345,58604.0
2019-10-28 10:30:00,62.67,62.67,62.51,62.58,97688.0,51.5263,51.5263,51.3948,51.4523,97688.0
2019-10-28 11:00:00,62.57,62.58,62.51,62.53,31593.0,51.4441,51.4523,51.3948,51.4112,31593.0
2019-10-28 11:30:00,62.54,62.56,62.48,62.53,37999.0,51.4194,51.4359,51.3701,51.4112,37999.0
2019-10-28 12:00:00,62.51,62.61,62.43,62.43,27977.0,51.3948,51.477,51.329,51.329,27977.0
2019-10-28 12:30:00,62.42,62.5,62.39,62.48,22023.0,51.3208,51.3866,51.2961,51.3701,22023.0
2019-10-28 13:00:00,62.48,62.53,62.44,62.5,32681.0,51.3701,51.4112,51.3372,51.3866,32681.0
2019-10-28 13:30:00,62.5,62.5,62.43,62.49,31739.0,51.3866,51.3866,51.329,51.3783,31739.0
2019-10-28 14:00:00,62.48,62.5,62.17,62.18,47988.0,51.3701,51.3866,51.1152,51.1235,47988.0
2019-10-28 14:30:00,62.17,62.18,62.05,62.11,67202.0,51.1152,51.1235,51.0166,51.0659,67202.0
2019-10-28 15:00:00,62.11,62.18,62.04,62.18,99599.0,51.0659,51.1235,51.0083,51.1235,99599.0
2019-10-28 15:30:00,62.17,62.26,62.09,62.2,335498.0,51.1152,51.1892,51.0495,51.1399,335498.0
2019-10-29 09:30:00,61.97,62.05,61.88,62.0,131007.0,50.9508,51.0166,50.8768,50.9755,131007.0
2019-10-29 10:00:00,62.0,62.16,61.99,62.09,82570.0,50.9755,51.107,50.9672,51.0495,82570.0
2019-10-29 10:30:00,62.09,62.1,61.89,61.92,85042.0,51.0495,51.0577,50.885,50.9097,85042.0
2019-10-29 11:00:00,61.92,62.09,61.91,62.09,95510.0,50.9097,51.0495,50.9015,51.0495,95510.0
2019-10-29 11:30:00,62.08,62.17,62.08,62.12,51079.0,51.0412,51.1152,51.0412,51.0741,51079.0
2019-10-29 12:00:00,62.13,62.33,62.09,62.33,41041.0,51.0823,51.2468,51.0495,51.2468,41041.0
2019-10-29 12:30:00,62.33,62.35,62.24,62.28,48512.0,51.2468,51.2632,51.1728,51.2057,48512.0
2019-10-29 13:00:00,62.28,62.32,62.23,62.25,61405.0,51.2057,51.2386,51.1646,51.181,61405.0
2019-10-29 13:30:00,62.25,62.29,62.2,62.22,46624.0,51.181,51.2139,51.1399,51.1563,46624.0
2019-10-29 14:00:00,62.21,62.22,62.15,62.2,68876.0,51.1481,51.1563,51.0988,51.1399,68876.0
2019-10-29 14:30:00,62.2,62.27,62.14,62.21,80080.0,51.1399,51.1974,51.0906,51.1481,80080.0
2019-10-29 15:00:00,62.2,62.27,62.18,62.22,75558.0,51.1399,51.1974,51.1235,51.1563,75558.0
2019-10-29 15:30:00,62.22,62.44,62.19,62.27,266753.0,51.1563,51.3372,51.1317,51.1974,266753.0
2019-10-30 09:30:00,62.41,62.74,62.29,62.71,87046.0,51.3126,51.5839,51.2139,51.5592,87046.0
2019-10-30 10:00:00,62.72,62.81,62.64,62.71,56216.0,51.5674,51.6414,51.5017,51.5592,56216.0
2019-10-30 10:30:00,62.71,62.73,62.64,62.71,23606.0,51.5592,51.5757,51.5017,51.5592,23606.0
2019-10-30 11:00:00,62.72,62.81,62.71,62.76,50148.0,51.5674,51.6414,51.5592,51.6003,50148.0
2019-10-30 11:30:00,62.75,62.82,62.69,62.81,85476.0,51.5921,51.6497,51.5428,51.6414,85476.0
2019-10-30 12:00:00,62.8,63.02,62.79,62.92,91054.0,51.6332,51.8141,51.625,51.7319,91054.0
2019-10-30 12:30:00,62.92,62.98,62.82,62.83,52754.0,51.7319,51.7812,51.6497,51.6579,52754.0
2019-10-30 13:00:00,62.83,62.83,62.68,62.75,35143.0,51.6579,51.6579,51.5345,51.5921,35143.0
2019-10-30 13:30:00,62.74,62.79,62.7,62.73,51673.0,51.5839,51.625,51.551,51.5757,51673.0
2019-10-30 14:00:00,62.72,62.83,62.71,62.79,68111.0,51.5674,51.6579,51.5592,51.625,68111.0
2019-10-30 14:30:00,62.8,63.03,62.67,63.01,136906.0,51.6332,51.8223,51.5263,51.8059,136906.0
2019-10-30 15:00:00,63.02,63.25,63.01,63.22,109818.0,51.8141,52.0032,51.8059,51.9785,109818.0
2019-10-30 15:30:00,63.22,63.23,63.1,63.22,337508.0,51.9785,51.9867,51.8799,51.9785,337508.0
2019-10-31 09:30:00,63.3,63.53,62.6,62.99,86128.0,52.0443,52.2334,51.4688,51.7894,86128.0
2019-10-31 10:00:00,63.0,63.37,62.99,63.3,110927.0,51.7976,52.1019,51.7894,52.0443,110927.0
2019-10-31 10:30:00,63.3,63.46,63.24,63.34,235311.0,52.0443,52.1758,51.995,52.0772,235311.0
2019-10-31 11:00:00,63.35,63.55,63.33,63.54,128019.0,52.0854,52.2498,52.069,52.2416,128019.0
2019-10-31 11:30:00,63.54,63.56,63.34,63.45,157654.0,52.2416,52.2581,52.0772,52.1676,157654.0
2019-10-31 12:00:00,63.46,63.48,63.16,63.3,32924.0,52.1758,52.1923,51.9292,52.0443,32924.0
2019-10-31 12:30:00,63.31,63.42,63.14,63.21,98783.0,52.0525,52.143,51.9127,51.9703,98783.0
2019-10-31 13:00:00,63.22,63.29,63.12,63.22,57961.0,51.9785,52.0361,51.8963,51.9785,57961.0
2019-10-31 13:30:00,63.21,63.34,63.15,63.29,155572.0,51.9703,52.0772,51.921,52.0361,155572.0
2019-10-31 14:00:00,63.29,63.37,63.02,63.03,127557.0,52.0361,52.1019,51.8141,51.8223,127557.0
2019-10-31 14:30:00,63.03,63.19,63.02,63.09,75650.0,51.8223,51.9539,51.8141,51.8716,75650.0
2019-10-31 15:00:00,63.1,63.13,62.98,62.98,101452.0,51.8799,51.9045,51.7812,51.7812,101452.0
2019-10-31 15:30:00,63.0,63.35,62.99,63.3,282918.0,51.7976,52.0854,51.7894,52.0443,282918.0
2019-11-01 09:30:00,63.41,63.68,62.89,62.93,103123.0,52.1347,52.3567,51.7072,51.7401,103123.0
2019-11-01 10:00:00,62.92,63.15,62.91,62.95,74671.0,51.7319,51.921,51.7236,51.7565,74671.0
2019-11-01 10:30:00,62.98,63.07,62.94,63.02,106499.0,51.7812,51.8552,51.7483,51.8141,106499.0
2019-11-01 11:00:00,63.01,63.05,62.97,63.0,96588.0,51.8059,51.8388,51.773,51.7976,96588.0
2019-11-01 11:30:00,63.01,63.08,62.91,63.03,88140.0,51.8059,51.8634,51.7236,51.8223,88140.0
2019-11-01 12:00:00,63.03,63.22,63.0,63.09,49191.0,51.8223,51.9785,51.7976,51.8716,49191.0
2019-11-01 12:30:00,63.11,63.12,62.99,63.01,53748.0,51.8881,51.8963,51.7894,51.8059,53748.0
2019-11-01 13:00:00,63.02,63.13,62.98,63.02,43929.0,51.8141,51.9045,51.7812,51.8141,43929.0
2019-11-01 13:30:00,63.03,63.12,62.99,63.1,45683.0,51.8223,51.8963,51.7894,51.8799,45683.0
2019-11-01 14:00:00,63.1,63.12,62.89,62.98,256803.0,51.8799,51.8963,51.7072,51.7812,256803.0
2019-11-01 14:30:00,62.98,63.14,62.93,63.11,63868.0,51.7812,51.9127,51.7401,51.8881,63868.0
2019-11-01 15:00:00,63.11,63.12,63.0,63.04,75632.0,51.8881,51.8963,51.7976,51.8305,75632.0
2019-11-01 15:30:00,63.04,63.11,62.88,62.99,351700.0,51.8305,51.8881,51.699,51.7894,351700.0
2019-11-04 09:30:00,62.92,63.05,62.78,62.96,137424.0,51.7319,51.8388,51.6168,51.7648,137424.0
2019-11-04 10:00:00,62.98,63.34,62.96,63.12,70841.0,51.7812,52.0772,51.7648,51.8963,70841.0
2019-11-04 10:30:00,63.13,63.13,62.89,62.92,56782.0,51.9045,51.9045,51.7072,51.7319,56782.0
2019-11-04 11:00:00,62.92,63.0,62.79,62.79,64121.0,51.7319,51.7976,51.625,51.625,64121.0
2019-11-04 11:30:00,62.79,62.84,62.64,62.64,62096.0,51.625,51.6661,51.5017,51.5017,62096.0
2019-11-04 12:00:00,62.63,62.7,62.57,62.59,55505.0,51.4934,51.551,51.4441,51.4605,55505.0
2019-11-04 12:30:00,62.59,62.67,62.56,62.61,44191.0,51.4605,51.5263,51.4359,51.477,44191.0
2019-11-04 13:00:00,62.61,62.68,62.59,62.63,38206.0,51.477,51.5345,51.4605,51.4934,38206.0
2019-11-04 13:30:00,62.64,62.66,62.42,62.42,46789.0,51.5017,51.5181,51.3208,51.3208,46789.0
2019-11-04 14:00:00,62.42,62.48,62.31,62.48,61118.0,51.3208,51.3701,51.2303,51.3701,61118.0
2019-11-04 14:30:00,62.48,62.56,62.38,62.42,71368.0,51.3701,51.4359,51.2879,51.3208,71368.0
2019-11-04 15:00:00,62.42,62.46,62.33,62.34,89413.0,51.3208,51.3537,51.2468,51.255,89413.0
2019-11-04 15:30:00,62.34,62.51,62.21,62.47,395675.0,51.255,51.3948,51.1481,51.3619,395675.0
2019-11-05 09:30:00,61.95,62.39,61.95,62.15,123008.0,50.9343,51.2961,50.9343,51.0988,123008.0
2019-11-05 10:00:00,62.16,62.26,62.03,62.14,124298.0,51.107,51.1892,51.0001,51.0906,124298.0
2019-11-05 10:30:00,62.14,62.21,61.83,61.85,169417.0,51.0906,51.1481,50.8357,50.8521,169417.0
2019-11-05 11:00:00,61.85,61.94,61.73,61.9,105903.0,50.8521,50.9261,50.7535,50.8932,105903.0
2019-11-05 11:30:00,61.9,62.17,61.88,62.15,203966.0,50.8932,51.1152,50.8768,51.0988,203966.0
2019-11-05 12:00:00,62.16,62.34,62.08,62.29,149024.0,51.107,51.255,51.0412,51.2139,149024.0
2019-11-05 12:30:00,62.28,62.28,62.1,62.17,70000.0,51.2057,51.2057,51.0577,51.1152,70000.0
2019-11-05 13:00:00,62.17,62.28,62.07,62.18,116289.0,51.1152,51.2057,51.033,51.1235,116289.0
2019-11-05 13:30:00,62.18,62.18,62.09,62.17,55573.0,51.1235,51.1235,51.0495,51.1152,55573.0
2019-11-05 14:00:00,62.17,62.26,62.16,62.2,84773.0,51.1152,51.1892,51.107,51.1399,84773.0
2019-11-05 14:30:00,62.2,62.22,62.15,62.15,83932.0,51.1399,51.1563,51.0988,51.0988,83932.0
2019-11-05 15:00:00,62.15,62.17,62.05,62.06,150033.0,51.0988,51.1152,51.0166,51.0248,150033.0
2019-11-05 15:30:00,62.05,62.05,61.89,61.92,446968.0,51.0166,51.0166,50.885,50.9097,446968.0
2019-11-06 09:30:00,62.02,62.31,61.95,62.23,88727.0,50.9919,51.2303,50.9343,51.1646,88727.0
2019-11-06 10:00:00,62.26,62.52,62.26,62.46,159204.0,51.1892,51.403,51.1892,51.3537,159204.0
2019-11-06 10:30:00,62.48,62.59,62.29,62.31,137294.0,51.3701,51.4605,51.2139,51.2303,137294.0
2019-11-06 11:00:00,62.31,62.36,62.21,62.23,39070.0,51.2303,51.2714,51.1481,51.1646,39070.0
2019-11-06 11:30:00,62.22,62.36,62.08,62.17,97661.0,51.1563,51.2714,51.0412,51.1152,97661.0
2019-11-06 12:00:00,62.16,62.23,62.12,62.16,85228.0,51.107,51.1646,51.0741,51.107,85228.0
2019-11-06 12:30:00,62.16,62.18,62.0,62.07,155913.0,51.107,51.1235,50.9755,51.033,155913.0
2019-11-06 13:00:00,62.06,62.18,62.03,62.18,87068.0,51.0248,51.1235,51.0001,51.1235,87068.0
2019-11-06 13:30:00,62.18,62.26,62.13,62.18,37663.0,51.1235,51.1892,51.0823,51.1235,37663.0
2019-11-06 14:00:00,62.18,62.21,62.09,62.1,260558.0,51.1235,51.1481,51.0495,51.0577,260558.0
2019-11-06 14:30:00,62.1,62.1,61.95,62.09,105026.0,51.0577,51.0577,50.9343,51.0495,105026.0
2019-11-06 15:00:00,62.09,62.09,61.91,61.97,219390.0,51.0495,51.0495,50.9015,50.9508,219390.0
2019-11-06 15:30:00,61.98,61.98,61.86,61.93,303007.0,50.959,50.959,50.8604,50.9179,303007.0
2019-11-07 09:30:00,61.67,61.78,61.51,61.61,87700.0,50.7041,50.7946,50.5726,50.6548,87700.0
2019-11-07 10:00:00,61.6,61.67,61.52,61.65,97630.0,50.6466,50.7041,50.5808,50.6877,97630.0
2019-11-07 10:30:00,61.65,61.66,61.39,61.4,61518.0,50.6877,50.6959,50.4739,50.4821,61518.0
2019-11-07 11:00:00,61.4,61.47,61.26,61.44,73540.0,50.4821,50.5397,50.367,50.515,73540.0
2019-11-07 11:30:00,61.44,61.57,61.32,61.57,50671.0,50.515,50.6219,50.4164,50.6219,50671.0
2019-11-07 12:00:00,61.57,61.57,61.24,61.26,85804.0,50.6219,50.6219,50.3506,50.367,85804.0
2019-11-07 12:30:00,61.26,61.34,61.15,61.28,58448.0,50.367,50.4328,50.2766,50.3835,58448.0
2019-11-07 13:00:00,61.27,61.35,61.21,61.3,59566.0,50.3753,50.441,50.3259,50.3999,59566.0
2019-11-07 13:30:00,61.29,61.31,61.26,61.26,44827.0,50.3917,50.4082,50.367,50.367,44827.0
2019-11-07 14:00:00,61.25,61.3,61.18,61.29,47305.0,50.3588,50.3999,50.3013,50.3917,47305.0
2019-11-07 14:30:00,61.29,61.35,61.21,61.3,82179.0,50.3917,50.441,50.3259,50.3999,82179.0
2019-11-07 15:00:00,61.31,61.37,61.21,61.35,62298.0,50.4082,50.4575,50.3259,50.441,62298.0
2019-11-07 15:30:00,61.35,61.39,61.17,61.28,211231.0,50.441,50.4739,50.293,50.3835,211231.0
2019-11-08 09:30:00,61.16,61.34,60.89,61.18,81539.0,50.2848,50.4328,50.0628,50.3013,81539.0
2019-11-08 10:00:00,61.23,61.36,61.05,61.3,67037.0,50.3424,50.4493,50.1944,50.3999,67037.0
2019-11-08 10:30:00,61.29,61.32,60.98,61.12,38605.0,50.3917,50.4164,50.1368,50.2519,38605.0
2019-11-08 11:00:00,61.12,61.13,60.97,61.0,47230.0,50.2519,50.2602,50.1286,50.1533,47230.0
2019-11-08 11:30:00,61.0,61.15,60.99,61.12,101464.0,50.1533,50.2766,50.1451,50.2519,101464.0
2019-11-08 12:00:00,61.11,61.22,60.98,61.0,34546.0,50.2437,50.3342,50.1368,50.1533,34546.0
2019-11-08 12:30:00,61.01,61.23,61.0,61.22,40121.0,50.1615,50.3424,50.1533,50.3342,40121.0
2019-11-08 13:00:00,61.22,61.27,61.2,61.21,17946.0,50.3342,50.3753,50.3177,50.3259,17946.0
2019-11-08 13:30:00,61.22,61.26,61.21,61.22,20523.0,50.3342,50.367,50.3259,50.3342,20523.0
2019-11-08 14:00:00,61.21,61.34,61.19,61.26,32850.0,50.3259,50.4328,50.3095,50.367,32850.0
2019-11-08 14:30:00,61.27,61.28,61.19,61.22,24719.0,50.3753,50.3835,50.3095,50.3342,24719.0
2019-11-08 15:00:00,61.21,61.24,61.14,61.21,61235.0,50.3259,50.3506,50.2684,50.3259,61235.0
2019-11-08 15:30:00,61.22,61.45,61.19,61.42,229075.0,50.3342,50.5233,50.3095,50.4986,229075.0
2019-11-11 09:30:00,61.41,61.55,61.19,61.19,48995.0,50.4904,50.6055,50.3095,50.3095,48995.0
2019-11-11 10:00:00,61.16,61.22,60.94,60.97,45236.0,50.2848,50.3342,50.1039,50.1286,45236.0
2019-11-11 10:30:00,61.0,61.02,60.85,60.85,43099.0,50.1533,50.1697,50.0299,50.0299,43099.0
2019-11-11 11:00:00,60.84,61.13,60.84,61.09,42426.0,50.0217,50.2602,50.0217,50.2273,42426.0
2019-11-11 11:30:00,61.1,61.1,60.92,60.94,40411.0,50.2355,50.2355,50.0875,50.1039,40411.0
2019-11-11 12:00:00,60.93,60.95,60.87,60.88,23470.0,50.0957,50.1122,50.0464,50.0546,23470.0
2019-11-11 12:30:00,60.88,60.91,60.82,60.87,22989.0,50.0546,50.0793,50.0053,50.0464,22989.0
2019-11-11 13:00:00,60.87,60.92,60.85,60.89,16306.0,50.0464,50.0875,50.0299,50.0628,16306.0
2019-11-11 13:30:00,60.89,60.94,60.86,60.88,23712.0,50.0628,50.1039,50.0382,50.0546,23712.0
2019-11-11 14:00:00,60.87,60.87,60.81,60.86,26089.0,50.0464,50.0464,49.9971,50.0382,26089.0
2019-11-11 14:30:00,60.86,60.95,60.84,60.91,27538.0,50.0382,50.1122,50.0217,50.0793,27538.0
2019-11-11 15:00:00,60.9,60.93,60.8,60.8,64282.0,50.0711,50.0957,49.9888,49.9888,64282.0
2019-11-11 15:30:00,60.8,60.85,60.73,60.79,246195.0,49.9888,50.0299,49.9313,49.9806,246195.0
2019-11-12 09:30:00,60.88,60.96,60.76,60.89,92771.0,50.0546,50.1204,49.9559,50.0628,92771.0
2019-11-12 10:00:00,60.89,60.89,60.73,60.8,82900.0,50.0628,50.0628,49.9313,49.9888,82900.0
2019-11-12 10:30:00,60.8,60.81,60.67,60.68,83553.0,49.9888,49.9971,49.882,49.8902,83553.0
2019-11-12 11:00:00,60.68,60.74,60.61,60.68,78176.0,49.8902,49.9395,49.8326,49.8902,78176.0
2019-11-12 11:30:00,60.68,60.69,60.52,60.52,60953.0,49.8902,49.8984,49.7586,49.7586,60953.0
2019-11-12 12:00:00,60.52,60.53,60.4,60.44,76923.0,49.7586,49.7668,49.66,49.6929,76923.0
2019-11-12 12:30:00,60.44,60.54,60.43,60.53,103346.0,49.6929,49.7751,49.6846,49.7668,103346.0
2019-11-12 13:00:00,60.54,60.64,60.52,60.62,78307.0,49.7751,49.8573,49.7586,49.8408,78307.0
2019-11-12 13:30:00,60.62,60.67,60.56,60.58,74580.0,49.8408,49.882,49.7915,49.808,74580.0
2019-11-12 14:00:00,60.57,60.62,60.49,60.61,61792.0,49.7997,49.8408,49.734,49.8326,61792.0
2019-11-12 14:30:00,60.62,60.69,60.54,60.55,68808.0,49.8408,49.8984,49.7751,49.7833,68808.0
2019-11-12 15:00:00,60.55,60.58,60.5,60.51,83385.0,49.7833,49.808,49.7422,49.7504,83385.0
2019-11-12 15:30:00,60.51,60.58,60.43,60.45,325190.0,49.7504,49.808,49.6846,49.7011,325190.0
2019-11-13 09:30:00,60.36,60.78,60.36,60.51,124124.0,49.6271,49.9724,49.6271,49.7504,124124.0
2019-11-13 10:00:00,60.52,60.6,60.31,60.33,141286.0,49.7586,49.8244,49.586,49.6024,141286.0
2019-11-13 10:30:00,60.36,60.93,60.35,60.92,195894.0,49.6271,50.0957,49.6189,50.0875,195894.0
2019-11-13 11:00:00,61.0,61.01,60.87,60.87,61434.0,50.1533,50.1615,50.0464,50.0464,61434.0
2019-11-13 11:30:00,60.86,60.86,60.76,60.81,56040.0,50.0382,50.0382,49.9559,49.9971,56040.0
2019-11-13 12:00:00,60.81,60.91,60.76,60.88,111333.0,49.9971,50.0793,49.9559,50.0546,111333.0
2019-11-13 12:30:00,60.88,60.99,60.87,60.92,80937.0,50.0546,50.1451,50.0464,50.0875,80937.0
2019-11-13 13:00:00,60.92,60.94,60.81,60.85,37454.0,50.0875,50.1039,49.9971,50.0299,37454.0
2019-11-13 13:30:00,60.85,60.89,60.81,60.85,52424.0,50.0299,50.0628,49.9971,50.0299,52424.0
2019-11-13 14:00:00,60.84,60.96,60.82,60.89,41929.0,50.0217,50.1204,50.0053,50.0628,41929.0
2019-11-13 14:30:00,60.89,61.02,60.85,61.02,80433.0,50.0628,50.1697,50.0299,50.1697,80433.0
2019-11-13 15:00:00,61.02,61.09,60.9,61.08,109167.0,50.1697,50.2273,50.0711,50.219,109167.0
2019-11-13 15:30:00,61.07,61.12,60.98,61.06,448859.0,50.2108,50.2519,50.1368,50.2026,448859.0
2019-11-14 09:30:00,61.05,61.19,60.75,60.94,178928.0,50.1944,50.3095,49.9477,50.1039,178928.0
2019-11-14 10:00:00,60.94,61.01,60.8,60.87,126183.0,50.1039,50.1615,49.9888,50.0464,126183.0
2019-11-14 10:30:00,60.86,61.0,60.8,61.0,123070.0,50.0382,50.1533,49.9888,50.1533,123070.0
2019-11-14 11:00:00,61.0,61.06,60.96,61.0,59827.0,50.1533,50.2026,50.1204,50.1533,59827.0
2019-11-14 11:30:00,61.0,61.0,60.9,60.97,54614.0,50.1533,50.1533,50.0711,50.1286,54614.0
2019-11-14 12:00:00,60.98,61.06,60.92,60.96,171428.0,50.1368,50.2026,50.0875,50.1204,171428.0
2019-11-14 12:30:00,60.96,61.14,60.96,61.1,36237.0,50.1204,50.2684,50.1204,50.2355,36237.0
2019-11-14 13:00:00,61.09,61.1,60.75,60.75,57961.0,50.2273,50.2355,49.9477,49.9477,57961.0
2019-11-14 13:30:00,60.77,60.8,60.59,60.62,88534.0,49.9642,49.9888,49.8162,49.8408,88534.0
2019-11-14 14:00:00,60.61,60.79,60.59,60.76,60091.0,49.8326,49.9806,49.8162,49.9559,60091.0
2019-11-14 14:30:00,60.75,60.8,60.59,60.63,107221.0,49.9477,49.9888,49.8162,49.8491,107221.0
2019-11-14 15:00:00,60.64,60.73,60.53,60.58,104320.0,49.8573,49.9313,49.7668,49.808,104320.0
2019-11-14 15:30:00,60.58,60.62,60.49,60.6,308644.0,49.808,49.8408,49.734,49.8244,308644.0
2019-11-15 09:30:00,60.65,60.72,60.54,60.55,152533.0,49.8655,49.9231,49.7751,49.7833,152533.0
2019-11-15 10:00:00,60.57,60.66,60.38,60.41,80735.0,49.7997,49.8737,49.6435,49.6682,80735.0
2019-11-15 10:30:00,60.41,60.61,60.38,60.53,40604.0,49.6682,49.8326,49.6435,49.7668,40604.0
2019-11-15 11:00:00,60.52,60.63,60.45,60.57,66896.0,49.7586,49.8491,49.7011,49.7997,66896.0
2019-11-15 11:30:00,60.58,60.58,60.42,60.42,50780.0,49.808,49.808,49.6764,49.6764,50780.0
2019-11-15 12:00:00,60.42,60.48,60.4,60.46,43190.0,49.6764,49.7257,49.66,49.7093,43190.0
2019-11-15 12:30:00,60.46,60.54,60.45,60.52,51640.0,49.7093,49.7751,49.7011,49.7586,51640.0
2019-11-15 13:00:00,60.52,60.61,60.52,60.6,33694.0,49.7586,49.8326,49.7586,49.8244,33694.0
2019-11-15 13:30:00,60.61,60.73,60.56,60.67,35105.0,49.8326,49.9313,49.7915,49.882,35105.0
2019-11-15 14:00:00,60.67,60.78,60.66,60.74,46783.0,49.882,49.9724,49.8737,49.9395,46783.0
2019-11-15 14:30:00,60.75,60.78,60.73,60.75,33593.0,49.9477,49.9724,49.9313,49.9477,33593.0
2019-11-15 15:00:00,60.75,60.78,60.71,60.73,54504.0,49.9477,49.9724,49.9148,49.9313,54504.0
2019-11-15 15:30:00,60.72,60.91,60.69,60.89,244624.0,49.9231,50.0793,49.8984,50.0628,244624.0
2019-11-18 09:30:00,61.1,61.71,61.1,61.53,98384.0,50.2355,50.737,50.2355,50.589,98384.0
2019-11-18 10:00:00,61.52,61.56,61.43,61.45,67915.0,50.5808,50.6137,50.5068,50.5233,67915.0
2019-11-18 10:30:00,61.46,61.53,61.39,61.5,86909.0,50.5315,50.589,50.4739,50.5644,86909.0
2019-11-18 11:00:00,61.49,61.5,61.37,61.38,40681.0,50.5561,50.5644,50.4575,50.4657,40681.0
2019-11-18 11:30:00,61.38,61.41,61.32,61.36,42288.0,50.4657,50.4904,50.4164,50.4493,42288.0
2019-11-18 12:00:00,61.36,61.4,61.27,61.28,29080.0,50.4493,50.4821,50.3753,50.3835,29080.0
2019-11-18 12:30:00,61.29,61.36,61.28,61.33,31013.0,50.3917,50.4493,50.3835,50.4246,31013.0
2019-11-18 13:00:00,61.33,61.42,61.31,61.34,37214.0,50.4246,50.4986,50.4082,50.4328,37214.0
2019-11-18 13:30:00,61.34,61.37,61.25,61.26,87589.0,50.4328,50.4575,50.3588,50.367,87589.0
2019-11-18 14:00:00,61.26,61.26,61.06,61.06,43470.0,50.367,50.367,50.2026,50.2026,43470.0
2019-11-18 14:30:00,61.06,61.18,61.05,61.06,51447.0,50.2026,50.3013,50.1944,50.2026,51447.0
2019-11-18 15:00:00,61.06,61.09,60.98,61.0,68963.0,50.2026,50.2273,50.1368,50.1533,68963.0
2019-11-18 15:30:00,61.0,61.02,60.87,60.98,305539.0,50.1533,50.1697,50.0464,50.1368,305539.0
2019-11-19 09:30:00,60.82,60.91,60.42,60.5,87316.0,50.0053,50.0793,49.6764,49.7422,87316.0
2019-11-19 10:00:00,60.5,60.51,60.26,60.3,81140.0,49.7422,49.7504,49.5449,49.5777,81140.0
2019-11-19 10:30:00,60.3,60.42,60.3,60.39,66733.0,49.5777,49.6764,49.5777,49.6517,66733.0
2019-11-19 11:00:00,60.39,60.64,60.39,60.44,315396.0,49.6517,49.8573,49.6517,49.6929,315396.0
2019-11-19 11:30:00,60.44,60.47,60.23,60.34,129083.0,49.6929,49.7175,49.5202,49.6106,129083.0
2019-11-19 12:00:00,60.34,60.34,60.22,60.27,64706.0,49.6106,49.6106,49.512,49.5531,64706.0
2019-11-19 12:30:00,60.24,60.24,60.18,60.21,39061.0,49.5284,49.5284,49.4791,49.5037,39061.0
2019-11-19 13:00:00,60.21,60.32,60.19,60.27,34567.0,49.5037,49.5942,49.4873,49.5531,34567.0
2019-11-19 13:30:00,60.27,60.6,60.27,60.52,254753.0,49.5531,49.8244,49.5531,49.7586,254753.0
2019-11-19 14:00:00,60.52,60.6,60.51,60.57,75743.0,49.7586,49.8244,49.7504,49.7997,75743.0
2019-11-19 14:30:00,60.57,60.67,60.57,60.59,89628.0,49.7997,49.882,49.7997,49.8162,89628.0
2019-11-19 15:00:00,60.59,60.64,60.57,60.57,131941.0,49.8162,49.8573,49.7997,49.7997,131941.0
2019-11-19 15:30:00,60.56,60.76,60.47,60.5,562095.0,49.7915,49.9559,49.7175,49.7422,562095.0
2019-11-20 09:30:00,60.63,60.87,60.39,60.87,138183.0,49.8491,50.0464,49.6517,50.0464,138183.0
2019-11-20 10:00:00,60.87,60.87,60.71,60.83,56361.0,50.0464,50.0464,49.9148,50.0135,56361.0
2019-11-20 10:30:00,60.82,60.83,60.63,60.71,54420.0,50.0053,50.0135,49.8491,49.9148,54420.0
2019-11-20 11:00:00,60.71,60.72,60.6,60.65,55191.0,49.9148,49.9231,49.8244,49.8655,55191.0
2019-11-20 11:30:00,60.65,60.68,60.6,60.68,53376.0,49.8655,49.8902,49.8244,49.8902,53376.0
2019-11-20 12:00:00,60.68,60.78,60.66,60.76,71433.0,49.8902,49.9724,49.8737,49.9559,71433.0
2019-11-20 12:30:00,60.76,60.81,60.68,60.77,174214.0,49.9559,49.9971,49.8902,49.9642,174214.0
2019-11-20 13:00:00,60.77,61.0,60.73,60.98,93132.0,49.9642,50.1533,49.9313,50.1368,93132.0
2019-11-20 13:30:00,60.98,61.05,60.91,61.05,88928.0,50.1368,50.1944,50.0793,50.1944,88928.0
2019-11-20 14:00:00,61.05,61.15,61.03,61.1,81069.0,50.1944,50.2766,50.1779,50.2355,81069.0
2019-11-20 14:30:00,61.1,61.2,61.09,61.18,174453.0,50.2355,50.3177,50.2273,50.3013,174453.0
2019-11-20 15:00:00,61.17,61.2,61.12,61.15,76230.0,50.293,50.3177,50.2519,50.2766,76230.0
2019-11-20 15:30:00,61.15,61.26,61.11,61.19,434209.0,50.2766,50.367,50.2437,50.3095,434209.0
2019-11-21 09:30:00,60.73,60.93,60.51,60.74,133421.0,49.9313,50.0957,49.7504,49.9395,133421.0
2019-11-21 10:00:00,60.77,60.83,60.6,60.64,102051.0,49.9642,50.0135,49.8244,49.8573,102051.0
2019-11-21 10:30:00,60.63,60.72,60.55,60.69,55468.0,49.8491,49.9231,49.7833,49.8984,55468.0
2019-11-21 11:00:00,60.69,60.78,60.58,60.77,43437.0,49.8984,49.9724,49.808,49.9642,43437.0
2019-11-21 11:30:00,60.76,60.77,60.66,60.77,51282.0,49.9559,49.9642,49.8737,49.9642,51282.0
2019-11-21 12:00:00,60.77,60.82,60.67,60.71,40158.0,49.9642,50.0053,49.882,49.9148,40158.0
2019-11-21 12:30:00,60.71,60.72,60.55,60.58,36491.0,49.9148,49.9231,49.7833,49.808,36491.0
2019-11-21 13:00:00,60.57,60.7,60.57,60.59,39171.0,49.7997,49.9066,49.7997,49.8162,39171.0
2019-11-21 13:30:00,60.6,60.63,60.55,60.57,34682.0,49.8244,49.8491,49.7833,49.7997,34682.0
2019-11-21 14:00:00,60.57,60.61,60.52,60.61,47393.0,49.7997,49.8326,49.7586,49.8326,47393.0
2019-11-21 14:30:00,60.61,60.63,60.57,60.61,63965.0,49.8326,49.8491,49.7997,49.8326,63965.0
2019-11-21 15:00:00,60.62,60.74,60.57,60.7,65578.0,49.8408,49.9395,49.7997,49.9066,65578.0
2019-11-21 15:30:00,60.7,60.76,60.66,60.72,279884.0,49.9066,49.9559,49.8737,49.9231,279884.0
2019-11-22 09:30:00,60.82,60.93,60.19,60.2,109161.0,50.0053,50.0957,49.4873,49.4955,109161.0
2019-11-22 10:00:00,60.21,60.23,60.0,60.03,140042.0,49.5037,49.5202,49.3311,49.3558,140042.0
2019-11-22 10:30:00,60.03,60.17,59.99,60.15,91193.0,49.3558,49.4709,49.3229,49.4544,91193.0
2019-11-22 11:00:00,60.15,60.21,60.1,60.15,64588.0,49.4544,49.5037,49.4133,49.4544,64588.0
2019-11-22 11:30:00,60.16,60.21,60.11,60.15,51904.0,49.4626,49.5037,49.4215,49.4544,51904.0
2019-11-22 12:00:00,60.15,60.31,60.14,60.29,52961.0,49.4544,49.586,49.4462,49.5695,52961.0
2019-11-22 12:30:00,60.29,60.33,60.24,60.3,29440.0,49.5695,49.6024,49.5284,49.5777,29440.0
2019-11-22 13:00:00,60.29,60.31,60.25,60.29,16411.0,49.5695,49.586,49.5366,49.5695,16411.0
2019-11-22 13:30:00,60.28,60.37,60.25,60.34,40992.0,49.5613,49.6353,49.5366,49.6106,40992.0
2019-11-22 14:00:00,60.33,60.43,60.32,60.39,71467.0,49.6024,49.6846,49.5942,49.6517,71467.0
2019-11-22 14:30:00,60.37,60.57,60.36,60.57,82440.0,49.6353,49.7997,49.6271,49.7997,82440.0
2019-11-22 15:00:00,60.57,60.58,60.5,60.54,39714.0,49.7997,49.808,49.7422,49.7751,39714.0
2019-11-22 15:30:00,60.53,60.54,60.38,60.4,209836.0,49.7668,49.7751,49.6435,49.66,209836.0
2019-11-25 09:30:00,59.99,60.36,59.71,59.79,141293.0,49.3229,49.6271,49.0927,49.1584,141293.0
2019-11-25 10:00:00,59.77,59.86,59.42,59.43,138754.0,49.142,49.216,48.8542,48.8624,138754.0
2019-11-25 10:30:00,59.44,59.62,59.44,59.58,65010.0,48.8707,49.0187,48.8707,48.9858,65010.0
2019-11-25 11:00:00,59.57,59.66,59.54,59.64,81049.0,48.9775,49.0515,48.9529,49.0351,81049.0
2019-11-25 11:30:00,59.64,59.77,59.63,59.77,45482.0,49.0351,49.142,49.0269,49.142,45482.0
2019-11-25 12:00:00,59.77,59.78,59.67,59.68,83166.0,49.142,49.1502,49.0598,49.068,83166.0
2019-11-25 12:30:00,59.68,59.72,59.65,59.67,31812.0,49.068,49.1009,49.0433,49.0598,31812.0
2019-11-25 13:00:00,59.68,59.74,59.62,59.64,39439.0,49.068,49.1173,49.0187,49.0351,39439.0
2019-11-25 13:30:00,59.64,59.66,59.54,59.55,61574.0,49.0351,49.0515,48.9529,48.9611,61574.0
2019-11-25 14:00:00,59.55,59.65,59.54,59.64,61300.0,48.9611,49.0433,48.9529,49.0351,61300.0
2019-11-25 14:30:00,59.65,59.65,59.54,59.55,70784.0,49.0433,49.0433,48.9529,48.9611,70784.0
2019-11-25 15:00:00,59.55,59.62,59.48,59.62,163200.0,48.9611,49.0187,48.9036,49.0187,163200.0
2019-11-25 15:30:00,59.61,59.69,59.53,59.56,359733.0,49.0104,49.0762,48.9447,48.9693,359733.0
2019-11-26 09:30:00,59.65,59.73,59.45,59.7,117032.0,49.0433,49.1091,48.8789,49.0844,117032.0
2019-11-26 10:00:00,59.7,59.81,59.48,59.51,102504.0,49.0844,49.1749,48.9036,48.9282,102504.0
2019-11-26 10:30:00,59.51,59.62,59.5,59.5,112690.0,48.9282,49.0187,48.92,48.92,112690.0
2019-11-26 11:00:00,59.49,59.52,59.27,59.29,141453.0,48.9118,48.9364,48.7309,48.7473,141453.0
2019-11-26 11:30:00,59.3,59.42,59.29,59.37,62843.0,48.7556,48.8542,48.7473,48.8131,62843.0
2019-11-26 12:00:00,59.37,59.37,59.3,59.36,42675.0,48.8131,48.8131,48.7556,48.8049,42675.0
2019-11-26 12:30:00,59.36,59.42,59.32,59.39,106423.0,48.8049,48.8542,48.772,48.8296,106423.0
2019-11-26 13:00:00,59.39,59.59,59.38,59.57,84845.0,48.8296,48.994,48.8213,48.9775,84845.0
2019-11-26 13:30:00,59.57,59.57,59.43,59.44,82314.0,48.9775,48.9775,48.8624,48.8707,82314.0
2019-11-26 14:00:00,59.44,59.46,59.4,59.44,47229.0,48.8707,48.8871,48.8378,48.8707,47229.0
2019-11-26 14:30:00,59.43,59.45,59.39,59.4,44167.0,48.8624,48.8789,48.8296,48.8378,44167.0
2019-11-26 15:00:00,59.4,59.47,59.36,59.46,76034.0,48.8378,48.8953,48.8049,48.8871,76034.0
2019-11-26 15:30:00,59.46,59.68,59.44,59.53,439850.0,48.8871,49.068,48.8707,48.9447,439850.0
2019-11-27 09:30:00,59.51,59.53,59.15,59.26,136598.0,48.9282,48.9447,48.6322,48.7227,136598.0
2019-11-27 10:00:00,59.26,59.27,58.93,59.0,177313.0,48.7227,48.7309,48.4514,48.5089,177313.0
2019-11-27 10:30:00,59.0,59.27,58.98,59.18,109006.0,48.5089,48.7309,48.4925,48.6569,109006.0
2019-11-27 11:00:00,59.17,59.2,58.99,59.03,85857.0,48.6487,48.6733,48.5007,48.5336,85857.0
2019-11-27 11:30:00,59.03,59.27,59.02,59.23,93652.0,48.5336,48.7309,48.5253,48.698,93652.0
2019-11-27 12:00:00,59.23,59.27,59.16,59.19,68713.0,48.698,48.7309,48.6405,48.6651,68713.0
2019-11-27 12:30:00,59.2,59.26,59.14,59.15,58220.0,48.6733,48.7227,48.624,48.6322,58220.0
2019-11-27 13:00:00,59.15,59.22,59.1,59.21,86587.0,48.6322,48.6898,48.5911,48.6816,86587.0
2019-11-27 13:30:00,59.21,59.22,59.12,59.17,68916.0,48.6816,48.6898,48.6076,48.6487,68916.0
2019-11-27 14:00:00,59.16,59.23,59.14,59.21,49491.0,48.6405,48.698,48.624,48.6816,49491.0
2019-11-27 14:30:00,59.22,59.27,59.2,59.24,60366.0,48.6898,48.7309,48.6733,48.7062,60366.0
2019-11-27 15:00:00,59.23,59.33,59.18,59.33,105497.0,48.698,48.7802,48.6569,48.7802,105497.0
2019-11-27 15:30:00,59.34,59.53,59.31,59.53,503863.0,48.7884,48.9447,48.7638,48.9447,503863.0
2019-11-29 09:30:00,59.72,60.01,59.47,59.47,153007.0,49.1009,49.3393,48.8953,48.8953,153007.0
2019-11-29 10:00:00,59.44,59.45,59.29,59.33,75097.0,48.8707,48.8789,48.7473,48.7802,75097.0
2019-11-29 10:30:00,59.33,59.41,59.2,59.25,130117.0,48.7802,48.846,48.6733,48.7145,130117.0
2019-11-29 11:00:00,59.24,59.51,59.23,59.4,71528.0,48.7062,48.9282,48.698,48.8378,71528.0
2019-11-29 11:30:00,59.4,59.5,59.38,59.42,55670.0,48.8378,48.92,48.8213,48.8542,55670.0
2019-11-29 12:00:00,59.41,59.52,59.38,59.46,57874.0,48.846,48.9364,48.8213,48.8871,57874.0
2019-11-29 12:30:00,59.46,59.5,59.28,59.32,220020.0,48.8871,48.92,48.7391,48.772,220020.0
2019-12-02 09:30:00,59.01,59.28,58.39,58.41,220838.0,48.5171,48.7391,48.0074,48.0238,220838.0
2019-12-02 10:00:00,58.44,58.88,58.42,58.7,118668.0,48.0485,48.4102,48.032,48.2622,118668.0
2019-12-02 10:30:00,58.7,58.7,58.55,58.59,110034.0,48.2622,48.2622,48.1389,48.1718,110034.0
2019-12-02 11:00:00,58.59,58.84,58.56,58.75,74106.0,48.1718,48.3774,48.1471,48.3034,74106.0
2019-12-02 11:30:00,58.76,58.89,58.71,58.72,54160.0,48.3116,48.4185,48.2705,48.2787,54160.0
2019-12-02 12:00:00,58.71,58.88,58.67,58.75,101589.0,48.2705,48.4102,48.2376,48.3034,101589.0
2019-12-02 12:30:00,58.76,58.76,58.63,58.64,36421.0,48.3116,48.3116,48.2047,48.2129,36421.0
2019-12-02 13:00:00,58.63,58.75,58.63,58.73,41023.0,48.2047,48.3034,48.2047,48.2869,41023.0
2019-12-02 13:30:00,58.72,58.72,58.61,58.62,46307.0,48.2787,48.2787,48.1883,48.1965,46307.0
2019-12-02 14:00:00,58.61,58.68,58.61,58.64,47309.0,48.1883,48.2458,48.1883,48.2129,47309.0
2019-12-02 14:30:00,58.63,58.77,58.61,58.74,93708.0,48.2047,48.3198,48.1883,48.2951,93708.0
2019-12-02 15:00:00,58.73,58.78,58.65,58.68,94280.0,48.2869,48.328,48.2211,48.2458,94280.0
2019-12-02 15:30:00,58.68,58.78,58.59,58.63,469969.0,48.2458,48.328,48.1718,48.2047,469969.0
2019-12-03 09:30:00,58.51,58.84,58.5,58.54,151536.0,48.106,48.3774,48.0978,48.1307,151536.0
2019-12-03 10:00:00,58.53,58.61,58.45,58.59,70769.0,48.1225,48.1883,48.0567,48.1718,70769.0
2019-12-03 10:30:00,58.59,58.65,58.53,58.62,48599.0,48.1718,48.2211,48.1225,48.1965,48599.0
2019-12-03 11:00:00,58.61,58.63,58.53,58.6,65611.0,48.1883,48.2047,48.1225,48.18,65611.0
2019-12-03 11:30:00,58.6,58.81,58.55,58.68,176816.0,48.18,48.3527,48.1389,48.2458,176816.0
2019-12-03 12:00:00,58.68,58.7,58.51,58.53,81639.0,48.2458,48.2622,48.106,48.1225,81639.0
2019-12-03 12:30:00,58.53,58.65,58.42,58.53,299929.0,48.1225,48.2211,48.032,48.1225,299929.0
2019-12-03 13:00:00,58.53,58.78,58.52,58.75,340379.0,48.1225,48.328,48.1143,48.3034,340379.0
2019-12-03 13:30:00,58.75,58.81,58.67,58.76,497089.0,48.3034,48.3527,48.2376,48.3116,497089.0
2019-12-03 14:00:00,58.77,58.88,58.72,58.76,373830.0,48.3198,48.4102,48.2787,48.3116,373830.0
2019-12-03 14:30:00,58.76,58.8,58.61,58.63,309936.0,48.3116,48.3445,48.1883,48.2047,309936.0
2019-12-03 15:00:00,58.63,58.65,58.46,58.57,163385.0,48.2047,48.2211,48.0649,48.1554,163385.0
2019-12-03 15:30:00,58.57,58.69,58.46,58.5,577822.0,48.1554,48.254,48.0649,48.0978,577822.0
2019-12-04 09:30:00,58.31,59.09,58.31,58.9,354698.0,47.9416,48.5829,47.9416,48.4267,354698.0
2019-12-04 10:00:00,58.91,59.06,58.79,58.91,130668.0,48.4349,48.5582,48.3362,48.4349,130668.0
2019-12-04 10:30:00,58.91,59.1,58.84,58.97,135917.0,48.4349,48.5911,48.3774,48.4842,135917.0
2019-12-04 11:00:00,58.97,58.97,58.76,58.86,88094.0,48.4842,48.4842,48.3116,48.3938,88094.0
2019-12-04 11:30:00,58.87,58.91,58.82,58.83,73846.0,48.402,48.4349,48.3609,48.3691,73846.0
2019-12-04 12:00:00,58.82,58.86,58.75,58.76,55542.0,48.3609,48.3938,48.3034,48.3116,55542.0
2019-12-04 12:30:00,58.76,58.81,58.7,58.78,62148.0,48.3116,48.3527,48.2622,48.328,62148.0
2019-12-04 13:00:00,58.78,58.8,58.72,58.77,67017.0,48.328,48.3445,48.2787,48.3198,67017.0
2019-12-04 13:30:00,58.77,58.78,58.71,58.77,65915.0,48.3198,48.328,48.2705,48.3198,65915.0
2019-12-04 14:00:00,58.77,58.94,58.76,58.93,138781.0,48.3198,48.4596,48.3116,48.4514,138781.0
2019-12-04 14:30:00,58.92,58.99,58.9,58.94,105444.0,48.4431,48.5007,48.4267,48.4596,105444.0
2019-12-04 15:00:00,58.94,58.97,58.89,58.93,129624.0,48.4596,48.4842,48.4185,48.4514,129624.0
2019-12-04 15:30:00,58.93,59.07,58.89,58.94,569919.0,48.4514,48.5665,48.4185,48.4596,569919.0
2019-12-05 09:30:00,58.9,58.95,58.66,58.67,143935.0,48.4267,48.4678,48.2294,48.2376,143935.0
2019-12-05 10:00:00,58.69,58.82,58.58,58.8,75992.0,48.254,48.3609,48.1636,48.3445,75992.0
2019-12-05 10:30:00,58.8,58.91,58.73,58.78,408600.0,48.3445,48.4349,48.2869,48.328,408600.0
2019-12-05 11:00:00,58.77,58.92,58.73,58.92,143573.0,48.3198,48.4431,48.2869,48.4431,143573.0
2019-12-05 11:30:00,58.92,58.94,58.81,58.9,113778.0,48.4431,48.4596,48.3527,48.4267,113778.0
2019-12-05 12:00:00,58.9,58.94,58.84,58.88,127582.0,48.4267,48.4596,48.3774,48.4102,127582.0
2019-12-05 12:30:00,58.89,58.89,58.75,58.77,72537.0,48.4185,48.4185,48.3034,48.3198,72537.0
2019-12-05 13:00:00,58.77,58.77,58.66,58.7,68353.0,48.3198,48.3198,48.2294,48.2622,68353.0
2019-12-05 13:30:00,58.71,58.76,58.68,58.72,52528.0,48.2705,48.3116,48.2458,48.2787,52528.0
2019-12-05 14:00:00,58.73,58.8,58.7,58.8,45479.0,48.2869,48.3445,48.2622,48.3445,45479.0
2019-12-05 14:30:00,58.8,58.85,58.75,58.78,67531.0,48.3445,48.3856,48.3034,48.328,67531.0
2019-12-05 15:00:00,58.77,58.81,58.74,58.8,61608.0,48.3198,48.3527,48.2951,48.3445,61608.0
2019-12-05 15:30:00,58.8,58.84,58.73,58.74,536265.0,48.3445,48.3774,48.2869,48.2951,536265.0
2019-12-06 09:30:00,58.7,58.93,58.68,58.83,75975.0,48.2622,48.4514,48.2458,48.3691,75975.0
2019-12-06 10:00:00,58.84,58.92,58.78,58.91,60923.0,48.3774,48.4431,48.328,48.4349,60923.0
2019-12-06 10:30:00,58.9,58.95,58.84,58.85,68514.0,48.4267,48.4678,48.3774,48.3856,68514.0
2019-12-06 11:00:00,58.86,58.91,58.77,58.9,71032.0,48.3938,48.4349,48.3198,48.4267,71032.0
2019-12-06 11:30:00,58.91,58.95,58.82,58.85,80668.0,48.4349,48.4678,48.3609,48.3856,80668.0
2019-12-06 12:00:00,58.84,58.86,58.76,58.78,81930.0,48.3774,48.3938,48.3116,48.328,81930.0
2019-12-06 12:30:00,58.79,58.81,58.71,58.71,75923.0,48.3362,48.3527,48.2705,48.2705,75923.0
2019-12-06 13:00:00,58.71,58.73,58.65,58.71,89839.0,48.2705,48.2869,48.2211,48.2705,89839.0
2019-12-06 13:30:00,58.71,58.74,58.61,58.63,83824.0,48.2705,48.2951,48.1883,48.2047,83824.0
2019-12-06 14:00:00,58.63,58.72,58.61,58.72,89092.0,48.2047,48.2787,48.1883,48.2787,89092.0
2019-12-06 14:30:00,58.72,58.76,58.66,58.66,98850.0,48.2787,48.3116,48.2294,48.2294,98850.0
2019-12-06 15:00:00,58.66,58.76,58.64,58.75,104362.0,48.2294,48.3116,48.2129,48.3034,104362.0
2019-12-06 15:30:00,58.74,58.77,58.57,58.62,411729.0,48.2951,48.3198,48.1554,48.1965,411729.0
2019-12-09 09:30:00,58.12,58.25,57.98,57.99,116616.0,48.1733,48.2811,48.0573,48.0656,116616.0
2019-12-09 10:00:00,57.98,58.12,57.88,58.12,47397.0,48.0573,48.1733,47.9744,48.1733,47397.0
2019-12-09 10:30:00,58.13,58.15,58.02,58.05,59336.0,48.1816,48.1982,48.0905,48.1153,59336.0
2019-12-09 11:00:00,58.05,58.14,58.02,58.11,45410.0,48.1153,48.1899,48.0905,48.1651,45410.0
2019-12-09 11:30:00,58.11,58.11,58.01,58.04,42345.0,48.1651,48.1651,48.0822,48.107,42345.0
2019-12-09 12:00:00,58.04,58.05,57.99,58.03,51047.0,48.107,48.1153,48.0656,48.0987,51047.0
2019-12-09 12:30:00,58.03,58.03,57.94,57.95,34658.0,48.0987,48.0987,48.0241,48.0324,34658.0
2019-12-09 13:00:00,57.96,58.02,57.94,57.94,37639.0,48.0407,48.0905,48.0241,48.0241,37639.0
2019-12-09 13:30:00,57.94,57.96,57.88,57.9,53950.0,48.0241,48.0407,47.9744,47.991,53950.0
2019-12-09 14:00:00,57.9,57.91,57.8,57.87,120042.0,47.991,47.9993,47.9081,47.9661,120042.0
2019-12-09 14:30:00,57.88,57.89,57.81,57.82,80603.0,47.9744,47.9827,47.9164,47.9247,80603.0
2019-12-09 15:00:00,57.82,57.86,57.79,57.85,115798.0,47.9247,47.9578,47.8998,47.9496,115798.0
2019-12-09 15:30:00,57.84,57.95,57.81,57.88,323925.0,47.9413,48.0324,47.9164,47.9744,323925.0
2019-12-10 09:30:00,58.0,58.01,57.86,57.92,136682.0,48.0739,48.0822,47.9578,48.0076,136682.0
2019-12-10 10:00:00,57.92,57.94,57.81,57.88,138895.0,48.0076,48.0241,47.9164,47.9744,138895.0
2019-12-10 10:30:00,57.88,57.91,57.8,57.85,253915.0,47.9744,47.9993,47.9081,47.9496,253915.0
2019-12-10 11:00:00,57.85,57.93,57.82,57.87,101116.0,47.9496,48.0159,47.9247,47.9661,101116.0
2019-12-10 11:30:00,57.89,57.89,57.8,57.83,219226.0,47.9827,47.9827,47.9081,47.933,219226.0
2019-12-10 12:00:00,57.83,57.89,57.78,57.86,637576.0,47.933,47.9827,47.8915,47.9578,637576.0
2019-12-10 12:30:00,57.86,57.9,57.82,57.89,121783.0,47.9578,47.991,47.9247,47.9827,121783.0
2019-12-10 13:00:00,57.89,57.93,57.84,57.89,304699.0,47.9827,48.0159,47.9413,47.9827,304699.0
2019-12-10 13:30:00,57.89,57.89,57.79,57.8,74615.0,47.9827,47.9827,47.8998,47.9081,74615.0
2019-12-10 14:00:00,57.8,57.88,57.8,57.87,555320.0,47.9081,47.9744,47.9081,47.9661,555320.0
2019-12-10 14:30:00,57.87,57.88,57.7,57.72,127469.0,47.9661,47.9744,47.8252,47.8418,127469.0
2019-12-10 15:00:00,57.72,57.83,57.7,57.79,169239.0,47.8418,47.933,47.8252,47.8998,169239.0
2019-12-10 15:30:00,57.79,57.79,57.64,57.7,506718.0,47.8998,47.8998,47.7755,47.8252,506718.0
2019-12-11 09:30:00,57.75,58.05,57.54,58.02,257769.0,47.8667,48.1153,47.6926,48.0905,257769.0
2019-12-11 10:00:00,58.04,58.11,57.92,58.0,491630.0,48.107,48.1651,48.0076,48.0739,491630.0
2019-12-11 10:30:00,58.01,58.07,57.86,57.86,145674.0,48.0822,48.1319,47.9578,47.9578,145674.0
2019-12-11 11:00:00,57.86,57.98,57.8,57.88,174863.0,47.9578,48.0573,47.9081,47.9744,174863.0
2019-12-11 11:30:00,57.89,57.96,57.81,57.83,83218.0,47.9827,48.0407,47.9164,47.933,83218.0
2019-12-11 12:00:00,57.82,57.84,57.72,57.79,78209.0,47.9247,47.9413,47.8418,47.8998,78209.0
2019-12-11 12:30:00,57.8,57.92,57.78,57.85,151083.0,47.9081,48.0076,47.8915,47.9496,151083.0
2019-12-11 13:00:00,57.85,57.86,57.75,57.8,72044.0,47.9496,47.9578,47.8667,47.9081,72044.0
2019-12-11 13:30:00,57.8,57.96,57.78,57.95,117443.0,47.9081,48.0407,47.8915,48.0324,117443.0
2019-12-11 14:00:00,57.96,58.09,57.91,58.04,180198.0,48.0407,48.1485,47.9993,48.107,180198.0
2019-12-11 14:30:00,58.04,58.27,58.03,58.27,132553.0,48.107,48.2977,48.0987,48.2977,132553.0
2019-12-11 15:00:00,58.28,58.29,58.18,58.2,310954.0,48.306,48.3143,48.2231,48.2397,310954.0
2019-12-11 15:30:00,58.2,58.34,58.14,58.26,458896.0,48.2397,48.3557,48.1899,48.2894,458896.0
2019-12-12 09:30:00,58.26,58.65,58.1,58.47,357578.0,48.2894,48.6126,48.1568,48.4634,357578.0
2019-12-12 10:00:00,58.48,58.56,58.29,58.46,232194.0,48.4717,48.538,48.3143,48.4552,232194.0
2019-12-12 10:30:00,58.46,58.47,58.3,58.41,114683.0,48.4552,48.4634,48.3225,48.4137,114683.0
2019-12-12 11:00:00,58.4,58.44,58.22,58.23,80133.0,48.4054,48.4386,48.2562,48.2645,80133.0
2019-12-12 11:30:00,58.23,58.26,58.03,58.1,71275.0,48.2645,48.2894,48.0987,48.1568,71275.0
2019-12-12 12:00:00,58.11,58.11,57.92,57.99,75159.0,48.1651,48.1651,48.0076,48.0656,75159.0
2019-12-12 12:30:00,57.99,58.07,57.94,57.94,73481.0,48.0656,48.1319,48.0241,48.0241,73481.0
2019-12-12 13:00:00,57.95,58.03,57.93,58.0,50058.0,48.0324,48.0987,48.0159,48.0739,50058.0
2019-12-12 13:30:00,58.0,58.03,57.95,58.02,127811.0,48.0739,48.0987,48.0324,48.0905,127811.0
2019-12-12 14:00:00,58.02,58.2,57.99,58.14,177539.0,48.0905,48.2397,48.0656,48.1899,177539.0
2019-12-12 14:30:00,58.14,58.26,58.08,58.24,114421.0,48.1899,48.2894,48.1402,48.2728,114421.0
2019-12-12 15:00:00,58.23,58.52,58.21,58.41,313011.0,48.2645,48.5049,48.2479,48.4137,313011.0
2019-12-12 15:30:00,58.41,58.62,58.32,58.5,1343357.0,48.4137,48.5878,48.3391,48.4883,1343357.0
2019-12-13 09:30:00,58.53,58.85,58.53,58.81,470045.0,48.5132,48.7784,48.5132,48.7453,470045.0
2019-12-13 10:00:00,58.8,58.81,58.42,58.55,184804.0,48.737,48.7453,48.422,48.5298,184804.0
2019-12-13 10:30:00,58.57,58.73,58.57,58.67,248112.0,48.5463,48.6789,48.5463,48.6292,248112.0
2019-12-13 11:00:00,58.67,58.8,58.63,58.77,244568.0,48.6292,48.737,48.5961,48.7121,244568.0
2019-12-13 11:30:00,58.76,58.77,58.62,58.69,196587.0,48.7038,48.7121,48.5878,48.6458,196587.0
2019-12-13 12:00:00,58.69,58.7,58.63,58.63,61059.0,48.6458,48.6541,48.5961,48.5961,61059.0
2019-12-13 12:30:00,58.64,58.65,58.55,58.59,59427.0,48.6044,48.6126,48.5298,48.5629,59427.0
2019-12-13 13:00:00,58.59,58.7,58.58,58.68,223211.0,48.5629,48.6541,48.5546,48.6375,223211.0
2019-12-13 13:30:00,58.68,58.73,58.59,58.63,101440.0,48.6375,48.6789,48.5629,48.5961,101440.0
2019-12-13 14:00:00,58.64,58.73,58.62,58.65,69934.0,48.6044,48.6789,48.5878,48.6126,69934.0
2019-12-13 14:30:00,58.66,58.66,58.51,58.53,82593.0,48.6209,48.6209,48.4966,48.5132,82593.0
2019-12-13 15:00:00,58.53,58.61,58.52,58.55,78405.0,48.5132,48.5795,48.5049,48.5298,78405.0
2019-12-13 15:30:00,58.55,58.65,58.5,58.55,386675.0,48.5298,48.6126,48.4883,48.5298,386675.0
2019-12-16 09:30:00,58.79,58.91,58.75,58.84,94816.0,48.7287,48.8281,48.6955,48.7701,94816.0
2019-12-16 10:00:00,58.85,58.89,58.77,58.82,72469.0,48.7784,48.8116,48.7121,48.7535,72469.0
2019-12-16 10:30:00,58.8,58.91,58.79,58.86,85925.0,48.737,48.8281,48.7287,48.7867,85925.0
2019-12-16 11:00:00,58.87,58.93,58.82,58.89,108242.0,48.795,48.8447,48.7535,48.8116,108242.0
2019-12-16 11:30:00,58.89,59.08,58.87,59.03,120355.0,48.8116,48.969,48.795,48.9276,120355.0
2019-12-16 12:00:00,59.02,59.07,58.93,58.99,78233.0,48.9193,48.9608,48.8447,48.8945,78233.0
2019-12-16 12:30:00,59.0,59.03,58.89,58.98,62746.0,48.9027,48.9276,48.8116,48.8862,62746.0
2019-12-16 13:00:00,58.99,59.05,58.94,59.04,55725.0,48.8945,48.9442,48.853,48.9359,55725.0
2019-12-16 13:30:00,59.04,59.14,58.99,59.09,135523.0,48.9359,49.0188,48.8945,48.9773,135523.0
2019-12-16 14:00:00,59.1,59.11,59.01,59.06,131353.0,48.9856,48.9939,48.911,48.9525,131353.0
2019-12-16 14:30:00,59.06,59.24,59.03,59.22,174610.0,48.9525,49.1017,48.9276,49.0851,174610.0
2019-12-16 15:00:00,59.22,59.36,59.21,59.33,100949.0,49.0851,49.2011,49.0768,49.1763,100949.0
2019-12-16 15:30:00,59.32,59.41,59.26,59.34,553544.0,49.168,49.2426,49.1182,49.1846,553544.0
2019-12-17 09:30:00,59.34,59.62,59.27,59.5,126182.0,49.1846,49.4166,49.1265,49.3172,126182.0
2019-12-17 10:00:00,59.51,59.93,59.48,59.9,115004.0,49.3255,49.6736,49.3006,49.6487,115004.0
2019-12-17 10:30:00,59.9,59.92,59.74,59.82,92933.0,49.6487,49.6653,49.5161,49.5824,92933.0
2019-12-17 11:00:00,59.82,59.84,59.67,59.7,80048.0,49.5824,49.599,49.4581,49.4829,80048.0
2019-12-17 11:30:00,59.7,59.75,59.55,59.55,67946.0,49.4829,49.5244,49.3586,49.3586,67946.0
2019-12-17 12:00:00,59.56,59.67,59.56,59.59,212493.0,49.3669,49.4581,49.3669,49.3918,212493.0
2019-12-17 12:30:00,59.58,59.65,59.51,59.59,97695.0,49.3835,49.4415,49.3255,49.3918,97695.0
2019-12-17 13:00:00,59.59,59.61,59.54,59.55,70903.0,49.3918,49.4083,49.3503,49.3586,70903.0
2019-12-17 13:30:00,59.55,59.57,59.49,59.53,76140.0,49.3586,49.3752,49.3089,49.342,76140.0
2019-12-17 14:00:00,59.54,59.57,59.44,59.53,104702.0,49.3503,49.3752,49.2674,49.342,104702.0
2019-12-17 14:30:00,59.53,59.56,59.47,59.53,169423.0,49.342,49.3669,49.2923,49.342,169423.0
2019-12-17 15:00:00,59.53,59.63,59.48,59.6,71056.0,49.342,49.4249,49.3006,49.4001,71056.0
2019-12-17 15:30:00,59.61,59.61,59.23,59.24,558156.0,49.4083,49.4083,49.0934,49.1017,558156.0
2019-12-18 09:30:00,59.33,59.56,59.02,59.03,127755.0,49.1763,49.3669,48.9193,48.9276,127755.0
2019-12-18 10:00:00,59.02,59.04,58.78,58.94,213520.0,48.9193,48.9359,48.7204,48.853,213520.0
2019-12-18 10:30:00,58.94,59.08,58.91,58.91,184966.0,48.853,48.969,48.8281,48.8281,184966.0
2019-12-18 11:00:00,58.9,59.02,58.9,59.01,77480.0,48.8199,48.9193,48.8199,48.911,77480.0
2019-12-18 11:30:00,59.0,59.02,58.94,58.99,101582.0,48.9027,48.9193,48.853,48.8945,101582.0
2019-12-18 12:00:00,59.0,59.03,58.96,59.0,144662.0,48.9027,48.9276,48.8696,48.9027,144662.0
2019-12-18 12:30:00,59.0,59.1,58.93,59.07,277241.0,48.9027,48.9856,48.8447,48.9608,277241.0
2019-12-18 13:00:00,59.08,59.21,59.04,59.18,269258.0,48.969,49.0768,48.9359,49.0519,269258.0
2019-12-18 13:30:00,59.18,59.25,59.15,59.16,104773.0,49.0519,49.11,49.0271,49.0354,104773.0
2019-12-18 14:00:00,59.16,59.19,59.11,59.17,118444.0,49.0354,49.0602,48.9939,49.0436,118444.0
2019-12-18 14:30:00,59.16,59.25,59.13,59.23,171892.0,49.0354,49.11,49.0105,49.0934,171892.0
2019-12-18 15:00:00,59.23,59.32,59.18,59.3,256148.0,49.0934,49.168,49.0519,49.1514,256148.0
2019-12-18 15:30:00,59.31,59.39,59.2,59.24,769223.0,49.1597,49.226,49.0685,49.1017,769223.0
2019-12-19 09:30:00,59.35,59.75,59.29,59.59,238227.0,49.1928,49.5244,49.1431,49.3918,238227.0
2019-12-19 10:00:00,59.58,59.59,59.39,59.4,100887.0,49.3835,49.3918,49.226,49.2343,100887.0
2019-12-19 10:30:00,59.4,59.43,59.15,59.17,119412.0,49.2343,49.2592,49.0271,49.0436,119412.0
2019-12-19 11:00:00,59.16,59.16,58.95,59.0,255021.0,49.0354,49.0354,48.8613,48.9027,255021.0
2019-12-19 11:30:00,59.0,59.08,58.76,58.84,292936.0,48.9027,48.969,48.7038,48.7701,292936.0
2019-12-19 12:00:00,58.84,58.88,58.69,58.75,347264.0,48.7701,48.8033,48.6458,48.6955,347264.0
2019-12-19 12:30:00,58.74,58.77,58.66,58.71,121645.0,48.6872,48.7121,48.6209,48.6624,121645.0
2019-12-19 13:00:00,58.71,58.82,58.66,58.82,73348.0,48.6624,48.7535,48.6209,48.7535,73348.0
2019-12-19 13:30:00,58.82,58.87,58.76,58.84,101216.0,48.7535,48.795,48.7038,48.7701,101216.0
2019-12-19 14:00:00,58.84,58.85,58.78,58.81,96320.0,48.7701,48.7784,48.7204,48.7453,96320.0
2019-12-19 14:30:00,58.82,58.85,58.8,58.83,119057.0,48.7535,48.7784,48.737,48.7618,119057.0
2019-12-19 15:00:00,58.83,58.87,58.76,58.8,170826.0,48.7618,48.795,48.7038,48.737,170826.0
2019-12-19 15:30:00,58.8,58.83,58.64,58.66,641395.0,48.737,48.7618,48.6044,48.6209,641395.0
2019-12-20 09:30:00,58.71,58.71,58.48,58.5,950123.0,48.6624,48.6624,48.4717,48.4883,950123.0
2019-12-20 10:00:00,58.5,58.53,58.29,58.32,186341.0,48.4883,48.5132,48.3143,48.3391,186341.0
2019-12-20 10:30:00,58.32,58.41,58.06,58.07,196205.0,48.3391,48.4137,48.1236,48.1319,196205.0
2019-12-20 11:00:00,58.08,58.25,58.03,58.2,254338.0,48.1402,48.2811,48.0987,48.2397,254338.0
2019-12-20 11:30:00,58.21,58.3,58.14,58.29,184987.0,48.2479,48.3225,48.1899,48.3143,184987.0
2019-12-20 12:00:00,58.29,58.47,58.27,58.46,190052.0,48.3143,48.4634,48.2977,48.4552,190052.0
2019-12-20 12:30:00,58.46,58.52,58.44,58.49,166178.0,48.4552,48.5049,48.4386,48.48,166178.0
2019-12-20 13:00:00,58.49,58.63,58.48,58.57,144633.0,48.48,48.5961,48.4717,48.5463,144633.0
2019-12-20 13:30:00,58.58,58.66,58.55,58.61,169159.0,48.5546,48.6209,48.5298,48.5795,169159.0
2019-12-20 14:00:00,58.61,58.78,58.61,58.75,198532.0,48.5795,48.7204,48.5795,48.6955,198532.0
2019-12-20 14:30:00,58.75,58.96,58.73,58.88,127512.0,48.6955,48.8696,48.6789,48.8033,127512.0
2019-12-20 15:00:00,58.88,59.01,58.84,59.01,209673.0,48.8033,48.911,48.7701,48.911,209673.0
2019-12-20 15:30:00,59.02,59.05,58.61,58.68,863762.0,48.9193,48.9442,48.5795,48.6375,863762.0
2019-12-23 09:30:00,58.72,59.0,58.48,58.53,150558.0,48.6707,48.9027,48.4717,48.5132,150558.0
2019-12-23 10:00:00,58.54,58.64,58.45,58.61,143756.0,48.5215,48.6044,48.4469,48.5795,143756.0
2019-12-23 10:30:00,58.61,58.69,58.51,58.6,147937.0,48.5795,48.6458,48.4966,48.5712,147937.0
2019-12-23 11:00:00,58.6,58.61,58.46,58.47,105239.0,48.5712,48.5795,48.4552,48.4634,105239.0
2019-12-23 11:30:00,58.48,58.51,58.34,58.41,70002.0,48.4717,48.4966,48.3557,48.4137,70002.0
2019-12-23 12:00:00,58.4,58.41,58.3,58.33,77697.0,48.4054,48.4137,48.3225,48.3474,77697.0
2019-12-23 12:30:00,58.33,58.35,58.25,58.31,54242.0,48.3474,48.364,48.2811,48.3308,54242.0
2019-12-23 13:00:00,58.31,58.37,58.23,58.36,60912.0,48.3308,48.3806,48.2645,48.3723,60912.0
2019-12-23 13:30:00,58.37,58.46,58.31,58.46,65602.0,48.3806,48.4552,48.3308,48.4552,65602.0
2019-12-23 14:00:00,58.46,58.48,58.38,58.46,70361.0,48.4552,48.4717,48.3888,48.4552,70361.0
2019-12-23 14:30:00,58.47,58.5,58.4,58.48,106119.0,48.4634,48.4883,48.4054,48.4717,106119.0
2019-12-23 15:00:00,58.49,58.56,58.44,58.55,169289.0,48.48,48.538,48.4386,48.5298,169289.0
2019-12-23 15:30:00,58.55,58.65,58.53,58.6,518085.0,48.5298,48.6126,48.5132,48.5712,518085.0
2019-12-24 09:30:00,58.64,58.74,58.45,58.55,78928.0,48.6044,48.6872,48.4469,48.5298,78928.0
2019-12-24 10:00:00,58.55,58.7,58.51,58.7,85940.0,48.5298,48.6541,48.4966,48.6541,85940.0
2019-12-24 10:30:00,58.7,58.76,58.68,58.71,63980.0,48.6541,48.7038,48.6375,48.6624,63980.0
2019-12-24 11:00:00,58.7,58.76,58.63,58.65,45081.0,48.6541,48.7038,48.5961,48.6126,45081.0
2019-12-24 11:30:00,58.65,58.7,58.61,58.68,55076.0,48.6126,48.6541,48.5795,48.6375,55076.0
2019-12-24 12:00:00,58.69,58.76,58.64,58.72,151888.0,48.6458,48.7038,48.6044,48.6707,151888.0
2019-12-24 12:30:00,58.72,58.72,58.52,58.52,206873.0,48.6707,48.6707,48.5049,48.5049,206873.0
2019-12-26 09:30:00,58.58,58.64,58.51,58.6,60353.0,48.5546,48.6044,48.4966,48.5712,60353.0
2019-12-26 10:00:00,58.6,58.74,58.6,58.69,72883.0,48.5712,48.6872,48.5712,48.6458,72883.0
2019-12-26 10:30:00,58.69,58.81,58.69,58.75,81905.0,48.6458,48.7453,48.6458,48.6955,81905.0
2019-12-26 11:00:00,58.76,58.81,58.73,58.74,53081.0,48.7038,48.7453,48.6789,48.6872,53081.0
2019-12-26 11:30:00,58.73,58.77,58.64,58.76,74113.0,48.6789,48.7121,48.6044,48.7038,74113.0
2019-12-26 12:00:00,58.75,58.85,58.74,58.83,111567.0,48.6955,48.7784,48.6872,48.7618,111567.0
2019-12-26 12:30:00,58.84,58.86,58.51,58.57,236849.0,48.7701,48.7867,48.4966,48.5463,236849.0
2019-12-26 13:00:00,58.56,58.74,58.51,58.64,104990.0,48.538,48.6872,48.4966,48.6044,104990.0
2019-12-26 13:30:00,58.64,58.65,58.54,58.59,45587.0,48.6044,48.6126,48.5215,48.5629,45587.0
2019-12-26 14:00:00,58.6,58.61,58.48,58.5,45651.0,48.5712,48.5795,48.4717,48.4883,45651.0
2019-12-26 14:30:00,58.5,58.55,58.49,58.51,41280.0,48.4883,48.5298,48.48,48.4966,41280.0
2019-12-26 15:00:00,58.51,58.55,58.43,58.54,54138.0,48.4966,48.5298,48.4303,48.5215,54138.0
2019-12-26 15:30:00,58.54,58.65,58.48,58.65,285506.0,48.5215,48.6126,48.4717,48.6126,285506.0
2019-12-27 09:30:00,58.74,58.8,58.54,58.71,56628.0,48.6872,48.737,48.5215,48.6624,56628.0
2019-12-27 10:00:00,58.71,58.76,58.6,58.64,48599.0,48.6624,48.7038,48.5712,48.6044,48599.0
2019-12-27 10:30:00,58.65,58.71,58.58,58.7,81145.0,48.6126,48.6624,48.5546,48.6541,81145.0
2019-12-27 11:00:00,58.7,58.72,58.6,58.71,53648.0,48.6541,48.6707,48.5712,48.6624,53648.0
2019-12-27 11:30:00,58.73,58.76,58.7,58.75,42744.0,48.6789,48.7038,48.6541,48.6955,42744.0
2019-12-27 12:00:00,58.75,58.76,58.59,58.62,47413.0,48.6955,48.7038,48.5629,48.5878,47413.0
2019-12-27 12:30:00,58.61,58.71,58.61,58.7,40057.0,48.5795,48.6624,48.5795,48.6541,40057.0
2019-12-27 13:00:00,58.7,58.73,58.66,58.67,29629.0,48.6541,48.6789,48.6209,48.6292,29629.0
2019-12-27 13:30:00,58.66,58.66,58.58,58.59,50364.0,48.6209,48.6209,48.5546,48.5629,50364.0
2019-12-27 14:00:00,58.59,58.64,58.58,58.63,33185.0,48.5629,48.6044,48.5546,48.5961,33185.0
2019-12-27 14:30:00,58.64,58.64,58.54,58.63,52019.0,48.6044,48.6044,48.5215,48.5961,52019.0
2019-12-27 15:00:00,58.62,58.71,58.59,58.7,73927.0,48.5878,48.6624,48.5629,48.6541,73927.0
2019-12-27 15:30:00,58.71,58.71,58.5,58.58,550178.0,48.6624,48.6624,48.4883,48.5546,550178.0
2019-12-30 09:30:00,58.46,58.57,58.43,58.54,111804.0,48.4552,48.5463,48.4303,48.5215,111804.0
2019-12-30 10:00:00,58.54,58.59,58.43,58.45,88080.0,48.5215,48.5629,48.4303,48.4469,88080.0
2019-12-30 10:30:00,58.46,58.58,58.44,58.55,69494.0,48.4552,48.5546,48.4386,48.5298,69494.0
2019-12-30 11:00:00,58.55,58.61,58.52,58.58,129853.0,48.5298,48.5795,48.5049,48.5546,129853.0
2019-12-30 11:30:00,58.59,58.62,58.53,58.59,54319.0,48.5629,48.5878,48.5132,48.5629,54319.0
2019-12-30 12:00:00,58.59,58.64,58.56,58.61,59441.0,48.5629,48.6044,48.538,48.5795,59441.0
2019-12-30 12:30:00,58.61,58.67,58.57,58.64,65103.0,48.5795,48.6292,48.5463,48.6044,65103.0
2019-12-30 13:00:00,58.63,58.67,58.61,58.62,55125.0,48.5961,48.6292,48.5795,48.5878,55125.0
2019-12-30 13:30:00,58.62,58.68,58.6,58.62,77158.0,48.5878,48.6375,48.5712,48.5878,77158.0
2019-12-30 14:00:00,58.61,58.64,58.55,58.63,77375.0,48.5795,48.6044,48.5298,48.5961,77375.0
2019-12-30 14:30:00,58.63,58.65,58.6,58.62,100851.0,48.5961,48.6126,48.5712,48.5878,100851.0
2019-12-30 15:00:00,58.62,58.71,58.6,58.7,174482.0,48.5878,48.6624,48.5712,48.6541,174482.0
2019-12-30 15:30:00,58.7,58.7,58.58,58.66,710635.0,48.6541,48.6541,48.5546,48.6209,710635.0
2019-12-31 09:30:00,58.9,59.38,58.6,58.85,290729.0,48.8199,49.2177,48.5712,48.7784,290729.0
2019-12-31 10:00:00,58.84,58.87,58.71,58.8,62944.0,48.7701,48.795,48.6624,48.737,62944.0
2019-12-31 10:30:00,58.8,58.84,58.74,58.74,66693.0,48.737,48.7701,48.6872,48.6872,66693.0
2019-12-31 11:00:00,58.74,58.82,58.66,58.8,244243.0,48.6872,48.7535,48.6209,48.737,244243.0
2019-12-31 11:30:00,58.8,59.02,58.76,58.95,433129.0,48.737,48.9193,48.7038,48.8613,433129.0
2019-12-31 12:00:00,58.95,58.96,58.82,58.87,87789.0,48.8613,48.8696,48.7535,48.795,87789.0
2019-12-31 12:30:00,58.84,58.95,58.84,58.93,32106.0,48.7701,48.8613,48.7701,48.8447,32106.0
2019-12-31 13:00:00,58.93,58.94,58.84,58.85,40418.0,48.8447,48.853,48.7701,48.7784,40418.0
2019-12-31 13:30:00,58.85,58.85,58.78,58.84,51278.0,48.7784,48.7784,48.7204,48.7701,51278.0
2019-12-31 14:00:00,58.85,58.93,58.84,58.92,42983.0,48.7784,48.8447,48.7701,48.8364,42983.0
2019-12-31 14:30:00,58.92,58.96,58.91,58.93,48494.0,48.8364,48.8696,48.8281,48.8447,48494.0
2019-12-31 15:00:00,58.91,59.0,58.9,58.98,87028.0,48.8281,48.9027,48.8199,48.8862,87028.0
2019-12-31 15:30:00,58.99,59.07,58.92,59.03,543705.0,48.8945,48.9608,48.8364,48.9276,543705.0
2020-01-02 09:30:00,59.12,59.15,58.91,58.98,87069.0,49.0022,49.0271,48.8281,48.8862,87069.0
2020-01-02 10:00:00,58.98,59.13,58.87,59.01,102726.0,48.8862,49.0105,48.795,48.911,102726.0
2020-01-02 10:30:00,59.0,59.02,58.75,58.85,100857.0,48.9027,48.9193,48.6955,48.7784,100857.0
2020-01-02 11:00:00,58.86,58.88,58.72,58.75,79221.0,48.7867,48.8033,48.6707,48.6955,79221.0
2020-01-02 11:30:00,58.75,58.76,58.57,58.6,69647.0,48.6955,48.7038,48.5463,48.5712,69647.0
2020-01-02 12:00:00,58.59,58.61,58.48,58.51,63328.0,48.5629,48.5795,48.4717,48.4966,63328.0
2020-01-02 12:30:00,58.51,58.62,58.47,58.53,109700.0,48.4966,48.5878,48.4634,48.5132,109700.0
2020-01-02 13:00:00,58.54,58.59,58.48,58.56,70320.0,48.5215,48.5629,48.4717,48.538,70320.0
2020-01-02 13:30:00,58.57,58.6,58.48,58.55,76486.0,48.5463,48.5712,48.4717,48.5298,76486.0
2020-01-02 14:00:00,58.55,58.63,58.48,58.59,105450.0,48.5298,48.5961,48.4717,48.5629,105450.0
2020-01-02 14:30:00,58.59,58.69,58.56,58.61,123669.0,48.5629,48.6458,48.538,48.5795,123669.0
2020-01-02 15:00:00,58.62,58.65,58.59,58.64,157673.0,48.5878,48.6126,48.5629,48.6044,157673.0
2020-01-02 15:30:00,58.64,58.72,58.59,58.7,435818.0,48.6044,48.6707,48.5629,48.6541,435818.0
2020-01-03 09:30:00,58.55,58.93,58.46,58.93,152215.0,48.5298,48.8447,48.4552,48.8447,152215.0
2020-01-03 10:00:00,58.93,58.99,58.8,58.99,140271.0,48.8447,48.8945,48.737,48.8945,140271.0
2020-01-03 10:30:00,58.99,58.99,58.84,58.86,96250.0,48.8945,48.8945,48.7701,48.7867,96250.0
2020-01-03 11:00:00,58.85,58.99,58.82,58.94,100347.0,48.7784,48.8945,48.7535,48.853,100347.0
2020-01-03 11:30:00,58.94,59.07,58.93,59.04,132669.0,48.853,48.9608,48.8447,48.9359,132669.0
2020-01-03 12:00:00,59.03,59.05,58.92,58.95,75300.0,48.9276,48.9442,48.8364,48.8613,75300.0
2020-01-03 12:30:00,58.94,58.96,58.82,58.87,66783.0,48.853,48.8696,48.7535,48.795,66783.0
2020-01-03 13:00:00,58.87,59.01,58.86,58.92,77061.0,48.795,48.911,48.7867,48.8364,77061.0
2020-01-03 13:30:00,58.92,58.94,58.85,58.86,60236.0,48.8364,48.853,48.7784,48.7867,60236.0
2020-01-03 14:00:00,58.85,58.88,58.8,58.87,58205.0,48.7784,48.8033,48.737,48.795,58205.0
2020-01-03 14:30:00,58.87,58.91,58.85,58.88,73418.0,48.795,48.8281,48.7784,48.8033,73418.0
2020-01-03 15:00:00,58.87,58.87,58.74,58.76,146153.0,48.795,48.795,48.6872,48.7038,146153.0
2020-01-03 15:30:00,58.76,58.76,58.64,58.69,384343.0,48.7038,48.7038,48.6044,48.6458,384343.0
2020-01-06 09:30:00,58.71,58.85,58.53,58.56,81892.0,48.6624,48.7784,48.5132,48.538,81892.0
2020-01-06 10:00:00,58.56,58.57,58.46,58.48,86455.0,48.538,48.5463,48.4552,48.4717,86455.0
2020-01-06 10:30:00,58.48,58.52,58.34,58.38,84719.0,48.4717,48.5049,48.3557,48.3888,84719.0
2020-01-06 11:00:00,58.37,58.49,58.29,58.3,74970.0,48.3806,48.48,48.3143,48.3225,74970.0
2020-01-06 11:30:00,58.29,58.35,58.23,58.35,115832.0,48.3143,48.364,48.2645,48.364,115832.0
2020-01-06 12:00:00,58.34,58.44,58.31,58.44,38706.0,48.3557,48.4386,48.3308,48.4386,38706.0
2020-01-06 12:30:00,58.44,58.49,58.42,58.46,55610.0,48.4386,48.48,48.422,48.4552,55610.0
2020-01-06 13:00:00,58.47,58.51,58.42,58.49,115832.0,48.4634,48.4966,48.422,48.48,115832.0
2020-01-06 13:30:00,58.5,58.51,58.18,58.36,533928.0,48.4883,48.4966,48.2231,48.3723,533928.0
2020-01-06 14:00:00,58.35,58.45,58.33,58.44,272819.0,48.364,48.4469,48.3474,48.4386,272819.0
2020-01-06 14:30:00,58.44,58.46,58.38,58.4,140877.0,48.4386,48.4552,48.3888,48.4054,140877.0
2020-01-06 15:00:00,58.4,58.42,58.32,58.33,161498.0,48.4054,48.422,48.3391,48.3474,161498.0
2020-01-06 15:30:00,58.32,58.33,58.11,58.15,674329.0,48.3391,48.3474,48.1651,48.1982,674329.0
2020-01-07 09:30:00,57.94,58.0,57.54,57.56,161493.0,48.0241,48.0739,47.6926,47.7092,161493.0
2020-01-07 10:00:00,57.59,57.61,57.38,57.45,125776.0,47.734,47.7506,47.56,47.618,125776.0
2020-01-07 10:30:00,57.45,57.58,57.39,57.52,405724.0,47.618,47.7258,47.5683,47.676,405724.0
2020-01-07 11:00:00,57.52,57.76,57.51,57.69,213155.0,47.676,47.875,47.6677,47.8169,213155.0
2020-01-07 11:30:00,57.7,57.77,57.68,57.74,159413.0,47.8252,47.8832,47.8086,47.8584,159413.0
2020-01-07 12:00:00,57.74,57.74,57.65,57.67,91456.0,47.8584,47.8584,47.7838,47.8004,91456.0
2020-01-07 12:30:00,57.66,57.67,57.59,57.61,101203.0,47.7921,47.8004,47.734,47.7506,101203.0
2020-01-07 13:00:00,57.61,57.61,57.53,57.55,137942.0,47.7506,47.7506,47.6843,47.7009,137942.0
2020-01-07 13:30:00,57.55,57.6,57.5,57.58,144470.0,47.7009,47.7423,47.6595,47.7258,144470.0
2020-01-07 14:00:00,57.57,57.6,57.51,57.6,166542.0,47.7175,47.7423,47.6677,47.7423,166542.0
2020-01-07 14:30:00,57.6,57.61,57.52,57.59,254059.0,47.7423,47.7506,47.676,47.734,254059.0
2020-01-07 15:00:00,57.6,57.69,57.56,57.6,259855.0,47.7423,47.8169,47.7092,47.7423,259855.0
2020-01-07 15:30:00,57.6,57.65,57.53,57.64,514998.0,47.7423,47.7838,47.6843,47.7755,514998.0
2020-01-08 09:30:00,57.71,57.92,57.67,57.89,241416.0,47.8335,48.0076,47.8004,47.9827,241416.0
2020-01-08 10:00:00,57.89,57.94,57.86,57.87,212082.0,47.9827,48.0241,47.9578,47.9661,212082.0
2020-01-08 10:30:00,57.86,57.98,57.79,57.88,171309.0,47.9578,48.0573,47.8998,47.9744,171309.0
2020-01-08 11:00:00,57.88,57.92,57.82,57.9,184574.0,47.9744,48.0076,47.9247,47.991,184574.0
2020-01-08 11:30:00,57.9,58.01,57.89,57.96,235794.0,47.991,48.0822,47.9827,48.0407,235794.0
2020-01-08 12:00:00,57.96,57.97,57.86,57.89,118612.0,48.0407,48.049,47.9578,47.9827,118612.0
2020-01-08 12:30:00,57.9,57.97,57.88,57.95,58399.0,47.991,48.049,47.9744,48.0324,58399.0
2020-01-08 13:00:00,57.94,57.95,57.88,57.95,73887.0,48.0241,48.0324,47.9744,48.0324,73887.0
2020-01-08 13:30:00,57.95,58.0,57.91,57.99,63146.0,48.0324,48.0739,47.9993,48.0656,63146.0
2020-01-08 14:00:00,57.99,58.09,57.99,58.04,96621.0,48.0656,48.1485,48.0656,48.107,96621.0
2020-01-08 14:30:00,58.04,58.07,58.01,58.05,83351.0,48.107,48.1319,48.0822,48.1153,83351.0
2020-01-08 15:00:00,58.05,58.09,57.99,58.07,130616.0,48.1153,48.1485,48.0656,48.1319,130616.0
2020-01-08 15:30:00,58.08,58.09,57.88,57.95,487906.0,48.1402,48.1485,47.9744,48.0324,487906.0
2020-01-09 09:30:00,57.99,58.32,57.86,58.24,112649.0,48.0656,48.3391,47.9578,48.2728,112649.0
2020-01-09 10:00:00,58.25,58.43,58.23,58.37,91450.0,48.2811,48.4303,48.2645,48.3806,91450.0
2020-01-09 10:30:00,58.37,58.37,58.18,58.18,56203.0,48.3806,48.3806,48.2231,48.2231,56203.0
2020-01-09 11:00:00,58.2,58.21,58.09,58.17,37644.0,48.2397,48.2479,48.1485,48.2148,37644.0
2020-01-09 11:30:00,58.16,58.2,58.08,58.13,32952.0,48.2065,48.2397,48.1402,48.1816,32952.0
2020-01-09 12:00:00,58.13,58.33,58.12,58.32,67137.0,48.1816,48.3474,48.1733,48.3391,67137.0
2020-01-09 12:30:00,58.33,58.43,58.32,58.39,42625.0,48.3474,48.4303,48.3391,48.3971,42625.0
2020-01-09 13:00:00,58.38,58.39,58.21,58.3,42163.0,48.3888,48.3971,48.2479,48.3225,42163.0
2020-01-09 13:30:00,58.3,58.33,58.26,58.28,50187.0,48.3225,48.3474,48.2894,48.306,50187.0
2020-01-09 14:00:00,58.28,58.35,58.24,58.31,49995.0,48.306,48.364,48.2728,48.3308,49995.0
2020-01-09 14:30:00,58.31,58.37,58.31,58.32,47673.0,48.3308,48.3806,48.3308,48.3391,47673.0
2020-01-09 15:00:00,58.32,58.4,58.27,58.37,150351.0,48.3391,48.4054,48.2977,48.3806,150351.0
2020-01-09 15:30:00,58.37,58.45,58.28,58.4,335955.0,48.3806,48.4469,48.306,48.4054,335955.0
2020-01-10 09:30:00,58.48,58.85,58.42,58.51,138795.0,48.4717,48.7784,48.422,48.4966,138795.0
2020-01-10 10:00:00,58.51,58.64,58.49,58.51,55499.0,48.4966,48.6044,48.48,48.4966,55499.0
2020-01-10 10:30:00,58.5,58.58,58.49,58.53,50264.0,48.4883,48.5546,48.48,48.5132,50264.0
2020-01-10 11:00:00,58.54,58.65,58.5,58.6,60909.0,48.5215,48.6126,48.4883,48.5712,60909.0
2020-01-10 11:30:00,58.59,58.6,58.43,58.44,42610.0,48.5629,48.5712,48.4303,48.4386,42610.0
2020-01-10 12:00:00,58.45,58.51,58.37,58.41,35502.0,48.4469,48.4966,48.3806,48.4137,35502.0
2020-01-10 12:30:00,58.42,58.51,58.36,58.42,60127.0,48.422,48.4966,48.3723,48.422,60127.0
2020-01-10 13:00:00,58.42,58.53,58.41,58.49,45941.0,48.422,48.5132,48.4137,48.48,45941.0
2020-01-10 13:30:00,58.49,58.5,58.38,58.41,48793.0,48.48,48.4883,48.3888,48.4137,48793.0
2020-01-10 14:00:00,58.41,58.42,58.31,58.37,45947.0,48.4137,48.422,48.3308,48.3806,45947.0
2020-01-10 14:30:00,58.37,58.41,58.33,58.38,42755.0,48.3806,48.4137,48.3474,48.3888,42755.0
2020-01-10 15:00:00,58.37,58.37,58.28,58.34,63767.0,48.3806,48.3806,48.306,48.3557,63767.0
2020-01-10 15:30:00,58.34,58.38,58.26,58.3,298403.0,48.3557,48.3888,48.2894,48.3225,298403.0
2020-01-13 09:30:00,58.24,58.42,58.21,58.26,93409.0,48.2728,48.422,48.2479,48.2894,93409.0
2020-01-13 10:00:00,58.26,58.32,58.19,58.29,54361.0,48.2894,48.3391,48.2314,48.3143,54361.0
2020-01-13 10:30:00,58.28,58.44,58.28,58.37,58517.0,48.306,48.4386,48.306,48.3806,58517.0
2020-01-13 11:00:00,58.37,58.38,58.25,58.29,49521.0,48.3806,48.3888,48.2811,48.3143,49521.0
2020-01-13 11:30:00,58.31,58.4,58.28,58.34,61555.0,48.3308,48.4054,48.306,48.3557,61555.0
2020-01-13 12:00:00,58.34,58.38,58.32,58.35,49051.0,48.3557,48.3888,48.3391,48.364,49051.0
2020-01-13 12:30:00,58.35,58.4,58.35,58.38,36382.0,48.364,48.4054,48.364,48.3888,36382.0
2020-01-13 13:00:00,58.38,58.41,58.29,58.3,49870.0,48.3888,48.4137,48.3143,48.3225,49870.0
2020-01-13 13:30:00,58.3,58.34,58.28,58.32,32812.0,48.3225,48.3557,48.306,48.3391,32812.0
2020-01-13 14:00:00,58.31,58.42,58.29,58.42,59120.0,48.3308,48.422,48.3143,48.422,59120.0
2020-01-13 14:30:00,58.42,58.43,58.37,58.4,46692.0,48.422,48.4303,48.3806,48.4054,46692.0
2020-01-13 15:00:00,58.4,58.4,58.33,58.33,69600.0,48.4054,48.4054,48.3474,48.3474,69600.0
2020-01-13 15:30:00,58.33,58.38,58.15,58.25,370056.0,48.3474,48.3888,48.1982,48.2811,370056.0
2020-01-14 09:30:00,58.24,58.41,58.05,58.3,75951.0,48.2728,48.4137,48.1153,48.3225,75951.0
2020-01-14 10:00:00,58.28,58.36,58.19,58.28,65109.0,48.306,48.3723,48.2314,48.306,65109.0
2020-01-14 10:30:00,58.27,58.31,58.21,58.24,29745.0,48.2977,48.3308,48.2479,48.2728,29745.0
2020-01-14 11:00:00,58.25,58.27,58.08,58.12,36805.0,48.2811,48.2977,48.1402,48.1733,36805.0
2020-01-14 11:30:00,58.12,58.16,57.99,58.05,35234.0,48.1733,48.2065,48.0656,48.1153,35234.0
2020-01-14 12:00:00,58.05,58.07,57.99,58.04,35710.0,48.1153,48.1319,48.0656,48.107,35710.0
2020-01-14 12:30:00,58.05,58.17,58.05,58.14,27565.0,48.1153,48.2148,48.1153,48.1899,27565.0
2020-01-14 13:00:00,58.14,58.17,58.11,58.12,29943.0,48.1899,48.2148,48.1651,48.1733,29943.0
2020-01-14 13:30:00,58.11,58.19,58.04,58.16,56535.0,48.1651,48.2314,48.107,48.2065,56535.0
2020-01-14 14:00:00,58.15,58.23,58.12,58.13,72431.0,48.1982,48.2645,48.1733,48.1816,72431.0
2020-01-14 14:30:00,58.14,58.17,58.09,58.14,69414.0,48.1899,48.2148,48.1485,48.1899,69414.0
2020-01-14 15:00:00,58.14,58.17,58.07,58.1,79333.0,48.1899,48.2148,48.1319,48.1568,79333.0
2020-01-14 15:30:00,58.1,58.4,58.09,58.36,773571.0,48.1568,48.4054,48.1485,48.3723,773571.0
2020-01-15 09:30:00,58.59,58.94,58.53,58.76,101830.0,48.5629,48.853,48.5132,48.7038,101830.0
2020-01-15 10:00:00,58.76,58.82,58.69,58.79,60149.0,48.7038,48.7535,48.6458,48.7287,60149.0
2020-01-15 10:30:00,58.79,58.87,58.68,58.79,110725.0,48.7287,48.795,48.6375,48.7287,110725.0
2020-01-15 11:00:00,58.79,58.87,58.72,58.87,67660.0,48.7287,48.795,48.6707,48.795,67660.0
2020-01-15 11:30:00,58.87,59.06,58.86,58.99,67429.0,48.795,48.9525,48.7867,48.8945,67429.0
2020-01-15 12:00:00,59.0,59.04,58.89,58.9,43623.0,48.9027,48.9359,48.8116,48.8199,43623.0
2020-01-15 12:30:00,58.91,59.03,58.9,58.94,56138.0,48.8281,48.9276,48.8199,48.853,56138.0
2020-01-15 13:00:00,58.92,59.07,58.92,59.07,35541.0,48.8364,48.9608,48.8364,48.9608,35541.0
2020-01-15 13:30:00,59.07,59.16,59.04,59.12,54479.0,48.9608,49.0354,48.9359,49.0022,54479.0
2020-01-15 14:00:00,59.12,59.2,59.1,59.14,54064.0,49.0022,49.0685,48.9856,49.0188,54064.0
2020-01-15 14:30:00,59.14,59.17,59.06,59.07,56127.0,49.0188,49.0436,48.9525,48.9608,56127.0
2020-01-15 15:00:00,59.06,59.06,58.95,59.05,55175.0,48.9525,48.9525,48.8613,48.9442,55175.0
2020-01-15 15:30:00,59.04,59.13,58.97,59.09,238509.0,48.9359,49.0105,48.8779,48.9773,238509.0
2020-01-16 09:30:00,59.17,59.28,59.1,59.15,60705.0,49.0436,49.1348,48.9856,49.0271,60705.0
2020-01-16 10:00:00,59.15,59.19,59.03,59.18,54718.0,49.0271,49.0602,48.9276,49.0519,54718.0
2020-01-16 10:30:00,59.18,59.18,58.99,59.05,75291.0,49.0519,49.0519,48.8945,48.9442,75291.0
2020-01-16 11:00:00,59.05,59.15,59.02,59.09,55187.0,48.9442,49.0271,48.9193,48.9773,55187.0
2020-01-16 11:30:00,59.09,59.22,59.07,59.21,42091.0,48.9773,49.0851,48.9608,49.0768,42091.0
2020-01-16 12:00:00,59.21,59.22,59.06,59.1,54265.0,49.0768,49.0851,48.9525,48.9856,54265.0
2020-01-16 12:30:00,59.1,59.18,59.09,59.15,44429.0,48.9856,49.0519,48.9773,49.0271,44429.0
2020-01-16 13:00:00,59.15,59.23,59.12,59.15,56452.0,49.0271,49.0934,49.0022,49.0271,56452.0
2020-01-16 13:30:00,59.14,59.17,59.09,59.12,45945.0,49.0188,49.0436,48.9773,49.0022,45945.0
2020-01-16 14:00:00,59.11,59.16,59.06,59.12,36641.0,48.9939,49.0354,48.9525,49.0022,36641.0
2020-01-16 14:30:00,59.12,59.18,59.08,59.16,61131.0,49.0022,49.0519,48.969,49.0354,61131.0
2020-01-16 15:00:00,59.17,59.23,59.11,59.11,77304.0,49.0436,49.0934,48.9939,48.9939,77304.0
2020-01-16 15:30:00,59.12,59.15,58.97,59.02,663712.0,49.0022,49.0271,48.8779,48.9193,663712.0
2020-01-17 09:30:00,58.91,59.18,58.67,58.67,404540.0,48.8281,49.0519,48.6292,48.6292,404540.0
2020-01-17 10:00:00,58.66,58.73,58.54,58.68,282323.0,48.6209,48.6789,48.5215,48.6375,282323.0
2020-01-17 10:30:00,58.7,58.81,58.6,58.76,159791.0,48.6541,48.7453,48.5712,48.7038,159791.0
2020-01-17 11:00:00,58.74,59.07,58.74,58.92,270153.0,48.6872,48.9608,48.6872,48.8364,270153.0
2020-01-17 11:30:00,58.92,59.02,58.88,59.01,82297.0,48.8364,48.9193,48.8033,48.911,82297.0
2020-01-17 12:00:00,59.0,59.08,58.97,59.02,48500.0,48.9027,48.969,48.8779,48.9193,48500.0
2020-01-17 12:30:00,59.03,59.03,58.94,58.96,40466.0,48.9276,48.9276,48.853,48.8696,40466.0
2020-01-17 13:00:00,58.96,59.03,58.95,59.02,42840.0,48.8696,48.9276,48.8613,48.9193,42840.0
2020-01-17 13:30:00,59.04,59.07,58.98,59.03,54149.0,48.9359,48.9608,48.8862,48.9276,54149.0
2020-01-17 14:00:00,59.03,59.07,59.0,59.03,49155.0,48.9276,48.9608,48.9027,48.9276,49155.0
2020-01-17 14:30:00,59.02,59.08,58.98,59.08,81646.0,48.9193,48.969,48.8862,48.969,81646.0
2020-01-17 15:00:00,59.08,59.1,58.99,59.05,93280.0,48.969,48.9856,48.8945,48.9442,93280.0
2020-01-17 15:30:00,59.04,59.18,59.02,59.16,440700.0,48.9359,49.0519,48.9193,49.0354,440700.0
2020-01-21 09:30:00,59.13,59.46,58.98,58.98,87785.0,49.0105,49.284,48.8862,48.8862,87785.0
2020-01-21 10:00:00,59.01,59.04,58.84,58.97,80937.0,48.911,48.9359,48.7701,48.8779,80937.0
2020-01-21 10:30:00,58.99,59.06,58.89,59.03,54693.0,48.8945,48.9525,48.8116,48.9276,54693.0
2020-01-21 11:00:00,59.03,59.19,59.03,59.15,57361.0,48.9276,49.0602,48.9276,49.0271,57361.0
2020-01-21 11:30:00,59.16,59.17,59.05,59.05,63216.0,49.0354,49.0436,48.9442,48.9442,63216.0
2020-01-21 12:00:00,59.05,59.15,59.0,59.11,52691.0,48.9442,49.0271,48.9027,48.9939,52691.0
2020-01-21 12:30:00,59.13,59.21,59.12,59.21,64076.0,49.0105,49.0768,49.0022,49.0768,64076.0
2020-01-21 13:00:00,59.21,59.29,59.17,59.27,72066.0,49.0768,49.1431,49.0436,49.1265,72066.0
2020-01-21 13:30:00,59.27,59.38,59.22,59.37,90304.0,49.1265,49.2177,49.0851,49.2094,90304.0
2020-01-21 14:00:00,59.38,59.56,59.35,59.52,83165.0,49.2177,49.3669,49.1928,49.3337,83165.0
2020-01-21 14:30:00,59.52,59.58,59.48,59.53,97189.0,49.3337,49.3835,49.3006,49.342,97189.0
2020-01-21 15:00:00,59.53,59.57,59.46,59.48,95913.0,49.342,49.3752,49.284,49.3006,95913.0
2020-01-21 15:30:00,59.48,59.62,59.44,59.56,399240.0,49.3006,49.4166,49.2674,49.3669,399240.0
2020-01-22 09:30:00,59.75,60.05,59.57,60.01,195649.0,49.5244,49.773,49.3752,49.7399,195649.0
2020-01-22 10:00:00,60.01,60.2,59.94,60.2,235076.0,49.7399,49.8974,49.6819,49.8974,235076.0
2020-01-22 10:30:00,60.2,60.39,60.16,60.33,421562.0,49.8974,50.0549,49.8642,50.0051,421562.0
2020-01-22 11:00:00,60.34,60.63,60.31,60.5,293984.0,50.0134,50.2538,49.9885,50.146,293984.0
2020-01-22 11:30:00,60.5,60.63,60.48,60.52,171920.0,50.146,50.2538,50.1295,50.1626,171920.0
2020-01-22 12:00:00,60.52,60.59,60.39,60.4,477061.0,50.1626,50.2206,50.0549,50.0631,477061.0
2020-01-22 12:30:00,60.41,60.51,60.35,60.35,260988.0,50.0714,50.1543,50.0217,50.0217,260988.0
2020-01-22 13:00:00,60.36,60.41,60.29,60.39,109634.0,50.03,50.0714,49.972,50.0549,109634.0
2020-01-22 13:30:00,60.39,60.47,60.32,60.47,191979.0,50.0549,50.1212,49.9968,50.1212,191979.0
2020-01-22 14:00:00,60.47,60.5,60.38,60.4,73907.0,50.1212,50.146,50.0466,50.0631,73907.0
2020-01-22 14:30:00,60.39,60.46,60.39,60.4,90496.0,50.0549,50.1129,50.0549,50.0631,90496.0
2020-01-22 15:00:00,60.39,60.47,60.28,60.28,268957.0,50.0549,50.1212,49.9637,49.9637,268957.0
2020-01-22 15:30:00,60.28,60.4,60.19,60.31,349158.0,49.9637,50.0631,49.8891,49.9885,349158.0
2020-01-23 09:30:00,60.26,60.84,60.2,60.78,167742.0,49.9471,50.4278,49.8974,50.3781,167742.0
2020-01-23 10:00:00,60.78,60.85,60.55,60.58,118653.0,50.3781,50.4361,50.1875,50.2123,118653.0
2020-01-23 10:30:00,60.59,60.73,60.55,60.72,131365.0,50.2206,50.3367,50.1875,50.3284,131365.0
2020-01-23 11:00:00,60.72,60.73,60.58,60.73,119006.0,50.3284,50.3367,50.2123,50.3367,119006.0
2020-01-23 11:30:00,60.74,60.85,60.69,60.74,110731.0,50.345,50.4361,50.3035,50.345,110731.0
2020-01-23 12:00:00,60.73,60.94,60.73,60.93,91170.0,50.3367,50.5107,50.3367,50.5024,91170.0
2020-01-23 12:30:00,60.93,60.97,60.91,60.94,74768.0,50.5024,50.5356,50.4859,50.5107,74768.0
2020-01-23 13:00:00,60.94,60.98,60.84,60.9,74228.0,50.5107,50.5439,50.4278,50.4776,74228.0
2020-01-23 13:30:00,60.9,61.08,60.88,61.08,92051.0,50.4776,50.6268,50.461,50.6268,92051.0
2020-01-23 14:00:00,61.08,61.13,60.94,61.13,96091.0,50.6268,50.6682,50.5107,50.6682,96091.0
2020-01-23 14:30:00,61.13,61.32,61.12,61.31,169943.0,50.6682,50.8257,50.6599,50.8174,169943.0
2020-01-23 15:00:00,61.32,61.46,61.32,61.44,230252.0,50.8257,50.9417,50.8257,50.9252,230252.0
2020-01-23 15:30:00,61.45,61.78,61.42,61.73,812329.0,50.9334,51.207,50.9086,51.1655,812329.0
2020-01-24 09:30:00,61.65,61.86,61.51,61.82,99206.0,51.0992,51.2733,50.9832,51.2401,99206.0
2020-01-24 10:00:00,61.83,62.0,61.8,61.97,83141.0,51.2484,51.3893,51.2235,51.3645,83141.0
2020-01-24 10:30:00,61.98,62.04,61.87,61.87,98807.0,51.3727,51.4225,51.2816,51.2816,98807.0
2020-01-24 11:00:00,61.85,62.0,61.82,61.95,104174.0,51.265,51.3893,51.2401,51.3479,104174.0
2020-01-24 11:30:00,61.94,62.07,61.87,62.04,76306.0,51.3396,51.4473,51.2816,51.4225,76306.0
2020-01-24 12:00:00,62.04,62.13,61.92,61.93,75614.0,51.4225,51.4971,51.323,51.3313,75614.0
2020-01-24 12:30:00,61.93,61.94,61.63,61.76,73040.0,51.3313,51.3396,51.0826,51.1904,73040.0
2020-01-24 13:00:00,61.76,61.78,61.69,61.7,54731.0,51.1904,51.207,51.1324,51.1407,54731.0
2020-01-24 13:30:00,61.69,61.76,61.63,61.66,78087.0,51.1324,51.1904,51.0826,51.1075,78087.0
2020-01-24 14:00:00,61.65,61.75,61.56,61.57,108183.0,51.0992,51.1821,51.0246,51.0329,108183.0
2020-01-24 14:30:00,61.58,61.65,61.55,61.6,72402.0,51.0412,51.0992,51.0163,51.0578,72402.0
2020-01-24 15:00:00,61.6,61.66,61.51,61.59,107038.0,51.0578,51.1075,50.9832,51.0495,107038.0
2020-01-24 15:30:00,61.58,61.73,61.44,61.65,519432.0,51.0412,51.1655,50.9252,51.0992,519432.0
2020-01-27 09:30:00,61.67,61.86,61.26,61.28,97746.0,51.1158,51.2733,50.776,50.7925,97746.0
2020-01-27 10:00:00,61.27,61.31,61.03,61.1,50408.0,50.7843,50.8174,50.5853,50.6433,50408.0
2020-01-27 10:30:00,61.12,61.27,61.03,61.23,54499.0,50.6599,50.7843,50.5853,50.7511,54499.0
2020-01-27 11:00:00,61.21,61.37,61.19,61.21,57083.0,50.7345,50.8671,50.7179,50.7345,57083.0
2020-01-27 11:30:00,61.2,61.29,61.17,61.28,67108.0,50.7262,50.8008,50.7014,50.7925,67108.0
2020-01-27 12:00:00,61.27,61.29,61.05,61.08,39581.0,50.7843,50.8008,50.6019,50.6268,39581.0
2020-01-27 12:30:00,61.08,61.09,60.94,60.97,37426.0,50.6268,50.6351,50.5107,50.5356,37426.0
2020-01-27 13:00:00,60.96,60.96,60.83,60.91,90701.0,50.5273,50.5273,50.4196,50.4859,90701.0
2020-01-27 13:30:00,60.91,61.0,60.75,60.76,89062.0,50.4859,50.5605,50.3532,50.3615,89062.0
2020-01-27 14:00:00,60.75,60.77,60.55,60.66,207101.0,50.3532,50.3698,50.1875,50.2786,207101.0
2020-01-27 14:30:00,60.66,60.78,60.64,60.65,224652.0,50.2786,50.3781,50.2621,50.2704,224652.0
2020-01-27 15:00:00,60.65,60.71,60.58,60.6,152723.0,50.2704,50.3201,50.2123,50.2289,152723.0
2020-01-27 15:30:00,60.59,60.59,60.3,60.41,572677.0,50.2206,50.2206,49.9803,50.0714,572677.0
2020-01-28 09:30:00,60.47,60.57,60.14,60.36,179997.0,50.1212,50.2041,49.8476,50.03,179997.0
2020-01-28 10:00:00,60.36,60.43,59.94,59.95,200251.0,50.03,50.088,49.6819,49.6902,200251.0
2020-01-28 10:30:00,59.95,59.95,59.68,59.82,176199.0,49.6902,49.6902,49.4664,49.5824,176199.0
2020-01-28 11:00:00,59.82,60.1,59.82,60.05,149517.0,49.5824,49.8145,49.5824,49.773,149517.0
2020-01-28 11:30:00,60.05,60.07,59.84,59.9,91466.0,49.773,49.7896,49.599,49.6487,91466.0
2020-01-28 12:00:00,59.9,60.0,59.83,59.98,85645.0,49.6487,49.7316,49.5907,49.715,85645.0
2020-01-28 12:30:00,59.97,59.98,59.81,59.83,84374.0,49.7067,49.715,49.5741,49.5907,84374.0
2020-01-28 13:00:00,59.84,59.88,59.65,59.65,74110.0,49.599,49.6321,49.4415,49.4415,74110.0
2020-01-28 13:30:00,59.66,59.82,59.56,59.69,126336.0,49.4498,49.5824,49.3669,49.4747,126336.0
2020-01-28 14:00:00,59.69,59.78,59.58,59.73,147286.0,49.4747,49.5493,49.3835,49.5078,147286.0
2020-01-28 14:30:00,59.74,59.83,59.68,59.69,136208.0,49.5161,49.5907,49.4664,49.4747,136208.0
2020-01-28 15:00:00,59.69,59.9,59.65,59.85,200247.0,49.4747,49.6487,49.4415,49.6073,200247.0
2020-01-28 15:30:00,59.85,59.86,59.66,59.68,531076.0,49.6073,49.6156,49.4498,49.4664,531076.0
2020-01-29 09:30:00,59.76,59.95,59.76,59.85,82620.0,49.5327,49.6902,49.5327,49.6073,82620.0
2020-01-29 10:00:00,59.85,59.98,59.76,59.78,79568.0,49.6073,49.715,49.5327,49.5493,79568.0
2020-01-29 10:30:00,59.77,60.08,59.74,60.02,78403.0,49.541,49.7979,49.5161,49.7482,78403.0
2020-01-29 11:00:00,60.02,60.15,59.98,60.13,74622.0,49.7482,49.8559,49.715,49.8394,74622.0
2020-01-29 11:30:00,60.13,60.15,60.02,60.02,42836.0,49.8394,49.8559,49.7482,49.7482,42836.0
2020-01-29 12:00:00,60.03,60.04,59.91,60.0,33199.0,49.7565,49.7648,49.657,49.7316,33199.0
2020-01-29 12:30:00,59.99,59.99,59.86,59.9,33143.0,49.7233,49.7233,49.6156,49.6487,33143.0
2020-01-29 13:00:00,59.9,60.02,59.9,59.96,37174.0,49.6487,49.7482,49.6487,49.6984,37174.0
2020-01-29 13:30:00,59.97,60.03,59.85,59.99,76273.0,49.7067,49.7565,49.6073,49.7233,76273.0
2020-01-29 14:00:00,59.97,60.0,59.89,59.97,49384.0,49.7067,49.7316,49.6404,49.7067,49384.0
2020-01-29 14:30:00,59.98,60.14,59.9,60.12,94790.0,49.715,49.8476,49.6487,49.8311,94790.0
2020-01-29 15:00:00,60.13,60.14,60.05,60.12,115683.0,49.8394,49.8476,49.773,49.8311,115683.0
2020-01-29 15:30:00,60.11,60.2,60.08,60.1,309071.0,49.8228,49.8974,49.7979,49.8145,309071.0
2020-01-30 09:30:00,60.21,60.4,60.09,60.1,86947.0,49.9057,50.0631,49.8062,49.8145,86947.0
2020-01-30 10:00:00,60.1,60.3,60.0,60.27,65773.0,49.8145,49.9803,49.7316,49.9554,65773.0
2020-01-30 10:30:00,60.27,60.29,59.97,59.99,242387.0,49.9554,49.972,49.7067,49.7233,242387.0
2020-01-30 11:00:00,59.98,60.02,59.84,59.95,96218.0,49.715,49.7482,49.599,49.6902,96218.0
2020-01-30 11:30:00,59.95,60.15,59.9,60.05,69096.0,49.6902,49.8559,49.6487,49.773,69096.0
2020-01-30 12:00:00,60.05,60.08,59.96,59.96,90203.0,49.773,49.7979,49.6984,49.6984,90203.0
2020-01-30 12:30:00,59.96,59.98,59.85,59.89,43807.0,49.6984,49.715,49.6073,49.6404,43807.0
2020-01-30 13:00:00,59.89,59.94,59.86,59.88,85686.0,49.6404,49.6819,49.6156,49.6321,85686.0
2020-01-30 13:30:00,59.88,59.93,59.77,59.77,104549.0,49.6321,49.6736,49.541,49.541,104549.0
2020-01-30 14:00:00,59.78,59.8,59.66,59.71,75400.0,49.5493,49.5658,49.4498,49.4912,75400.0
2020-01-30 14:30:00,59.71,59.74,59.6,59.65,362376.0,49.4912,49.5161,49.4001,49.4415,362376.0
2020-01-30 15:00:00,59.66,59.78,59.65,59.73,339452.0,49.4498,49.5493,49.4415,49.5078,339452.0
2020-01-30 15:30:00,59.74,60.06,59.72,60.0,699974.0,49.5161,49.7813,49.4995,49.7316,699974.0
2020-01-31 09:30:00,59.79,59.99,59.61,59.69,138104.0,49.5575,49.7233,49.4083,49.4747,138104.0
2020-01-31 10:00:00,59.67,59.68,59.45,59.46,87761.0,49.4581,49.4664,49.2757,49.284,87761.0
2020-01-31 10:30:00,59.46,59.48,59.14,59.16,125254.0,49.284,49.3006,49.0188,49.0354,125254.0
2020-01-31 11:00:00,59.17,59.22,59.0,59.0,197182.0,49.0436,49.0851,48.9027,48.9027,197182.0
2020-01-31 11:30:00,59.01,59.12,58.86,59.12,98630.0,48.911,49.0022,48.7867,49.0022,98630.0
2020-01-31 12:00:00,59.12,59.23,59.08,59.14,73316.0,49.0022,49.0934,48.969,49.0188,73316.0
2020-01-31 12:30:00,59.13,59.13,58.93,58.99,88417.0,49.0105,49.0105,48.8447,48.8945,88417.0
2020-01-31 13:00:00,59.0,59.0,58.84,58.91,79305.0,48.9027,48.9027,48.7701,48.8281,79305.0
2020-01-31 13:30:00,58.9,58.93,58.85,58.9,70322.0,48.8199,48.8447,48.7784,48.8199,70322.0
2020-01-31 14:00:00,58.91,59.01,58.88,58.99,88326.0,48.8281,48.911,48.8033,48.8945,88326.0
2020-01-31 14:30:00,58.98,59.17,58.98,59.14,101812.0,48.8862,49.0436,48.8862,49.0188,101812.0
2020-01-31 15:00:00,59.15,59.2,59.02,59.08,155988.0,49.0271,49.0685,48.9193,48.969,155988.0
2020-01-31 15:30:00,59.08,59.26,59.02,59.2,650623.0,48.969,49.1182,48.9193,49.0685,650623.0
2020-02-03 09:30:00,59.44,59.7,59.25,59.26,66523.0,49.2674,49.4829,49.11,49.1182,66523.0
2020-02-03 10:00:00,59.27,59.37,59.2,59.36,76178.0,49.1265,49.2094,49.0685,49.2011,76178.0
2020-02-03 10:30:00,59.36,59.38,59.25,59.32,50659.0,49.2011,49.2177,49.11,49.168,50659.0
2020-02-03 11:00:00,59.35,59.35,59.17,59.25,44702.0,49.1928,49.1928,49.0436,49.11,44702.0
2020-02-03 11:30:00,59.25,59.31,59.14,59.2,32503.0,49.11,49.1597,49.0188,49.0685,32503.0
2020-02-03 12:00:00,59.2,59.34,59.15,59.32,32568.0,49.0685,49.1846,49.0271,49.168,32568.0
2020-02-03 12:30:00,59.33,59.51,59.33,59.49,43971.0,49.1763,49.3255,49.1763,49.3089,43971.0
2020-02-03 13:00:00,59.5,59.54,59.43,59.44,58998.0,49.3172,49.3503,49.2592,49.2674,58998.0
2020-02-03 13:30:00,59.44,59.52,59.4,59.43,47314.0,49.2674,49.3337,49.2343,49.2592,47314.0
2020-02-03 14:00:00,59.42,59.43,59.32,59.38,29802.0,49.2509,49.2592,49.168,49.2177,29802.0
2020-02-03 14:30:00,59.37,59.54,59.34,59.52,117960.0,49.2094,49.3503,49.1846,49.3337,117960.0
2020-02-03 15:00:00,59.52,59.52,59.39,59.46,63619.0,49.3337,49.3337,49.226,49.284,63619.0
2020-02-03 15:30:00,59.45,59.49,59.3,59.33,275899.0,49.2757,49.3089,49.1514,49.1763,275899.0
2020-02-04 09:30:00,59.41,59.64,59.14,59.55,65168.0,49.2426,49.4332,49.0188,49.3586,65168.0
2020-02-04 10:00:00,59.56,59.62,59.4,59.5,47672.0,49.3669,49.4166,49.2343,49.3172,47672.0
2020-02-04 10:30:00,59.48,59.59,59.34,59.36,59354.0,49.3006,49.3918,49.1846,49.2011,59354.0
2020-02-04 11:00:00,59.36,59.42,59.29,59.34,69553.0,49.2011,49.2509,49.1431,49.1846,69553.0
2020-02-04 11:30:00,59.35,59.46,59.26,59.32,56845.0,49.1928,49.284,49.1182,49.168,56845.0
2020-02-04 12:00:00,59.32,59.48,59.31,59.46,60070.0,49.168,49.3006,49.1597,49.284,60070.0
2020-02-04 12:30:00,59.47,59.49,59.33,59.37,38779.0,49.2923,49.3089,49.1763,49.2094,38779.0
2020-02-04 13:00:00,59.37,59.38,59.2,59.27,43666.0,49.2094,49.2177,49.0685,49.1265,43666.0
2020-02-04 13:30:00,59.26,59.27,59.11,59.22,69045.0,49.1182,49.1265,48.9939,49.0851,69045.0
2020-02-04 14:00:00,59.22,59.34,59.19,59.33,69719.0,49.0851,49.1846,49.0602,49.1763,69719.0
2020-02-04 14:30:00,59.32,59.42,59.32,59.34,78291.0,49.168,49.2509,49.168,49.1846,78291.0
2020-02-04 15:00:00,59.34,59.4,59.32,59.35,185039.0,49.1846,49.2343,49.168,49.1928,185039.0
2020-02-04 15:30:00,59.36,59.36,58.97,59.06,422666.0,49.2011,49.2011,48.8779,48.9525,422666.0
2020-02-05 09:30:00,58.99,59.32,58.8,59.28,80534.0,48.8945,49.168,48.737,49.1348,80534.0
2020-02-05 10:00:00,59.29,59.34,59.17,59.32,177713.0,49.1431,49.1846,49.0436,49.168,177713.0
2020-02-05 10:30:00,59.32,59.83,59.32,59.76,131983.0,49.168,49.5907,49.168,49.5327,131983.0
2020-02-05 11:00:00,59.77,59.82,59.63,59.79,47676.0,49.541,49.5824,49.4249,49.5575,47676.0
2020-02-05 11:30:00,59.79,59.8,59.6,59.65,43652.0,49.5575,49.5658,49.4001,49.4415,43652.0
2020-02-05 12:00:00,59.65,59.72,59.59,59.64,39363.0,49.4415,49.4995,49.3918,49.4332,39363.0
2020-02-05 12:30:00,59.64,59.67,59.52,59.52,45271.0,49.4332,49.4581,49.3337,49.3337,45271.0
2020-02-05 13:00:00,59.52,59.66,59.52,59.56,35092.0,49.3337,49.4498,49.3337,49.3669,35092.0
2020-02-05 13:30:00,59.55,59.6,59.51,59.54,56130.0,49.3586,49.4001,49.3255,49.3503,56130.0
2020-02-05 14:00:00,59.55,59.55,59.29,59.29,70590.0,49.3586,49.3586,49.1431,49.1431,70590.0
2020-02-05 14:30:00,59.29,59.51,59.27,59.48,66352.0,49.1431,49.3255,49.1265,49.3006,66352.0
2020-02-05 15:00:00,59.48,59.52,59.42,59.49,120467.0,49.3006,49.3337,49.2509,49.3089,120467.0
2020-02-05 15:30:00,59.5,59.5,59.11,59.28,582888.0,49.3172,49.3172,48.9939,49.1348,582888.0
2020-02-06 09:30:00,59.33,59.6,58.83,58.83,163375.0,49.1763,49.4001,48.7618,48.7618,163375.0
2020-02-06 10:00:00,58.83,58.98,58.72,58.79,112270.0,48.7618,48.8862,48.6707,48.7287,112270.0
2020-02-06 10:30:00,58.79,58.9,58.74,58.9,70608.0,48.7287,48.8199,48.6872,48.8199,70608.0
2020-02-06 11:00:00,58.92,58.99,58.9,58.93,51846.0,48.8364,48.8945,48.8199,48.8447,51846.0
2020-02-06 11:30:00,58.94,58.96,58.79,58.82,78718.0,48.853,48.8696,48.7287,48.7535,78718.0
2020-02-06 12:00:00,58.82,58.82,58.66,58.66,183374.0,48.7535,48.7535,48.6209,48.6209,183374.0
2020-02-06 12:30:00,58.67,58.7,58.53,58.65,69618.0,48.6292,48.6541,48.5132,48.6126,69618.0
2020-02-06 13:00:00,58.64,58.7,58.54,58.56,78395.0,48.6044,48.6541,48.5215,48.538,78395.0
2020-02-06 13:30:00,58.56,58.57,58.37,58.43,115171.0,48.538,48.5463,48.3806,48.4303,115171.0
2020-02-06 14:00:00,58.44,58.54,58.42,58.48,82636.0,48.4386,48.5215,48.422,48.4717,82636.0
2020-02-06 14:30:00,58.47,58.5,58.41,58.45,92391.0,48.4634,48.4883,48.4137,48.4469,92391.0
2020-02-06 15:00:00,58.45,58.47,58.28,58.29,123485.0,48.4469,48.4634,48.306,48.3143,123485.0
2020-02-06 15:30:00,58.29,58.55,58.2,58.33,808631.0,48.3143,48.5298,48.2397,48.3474,808631.0
2020-02-07 09:30:00,58.53,58.61,58.14,58.14,99686.0,48.5132,48.5795,48.1899,48.1899,99686.0
2020-02-07 10:00:00,58.13,58.31,58.11,58.3,71908.0,48.1816,48.3308,48.1651,48.3225,71908.0
2020-02-07 10:30:00,58.31,58.34,58.05,58.06,73161.0,48.3308,48.3557,48.1153,48.1236,73161.0
2020-02-07 11:00:00,58.05,58.16,57.99,58.08,76075.0,48.1153,48.2065,48.0656,48.1402,76075.0
2020-02-07 11:30:00,58.07,58.12,58.03,58.1,54142.0,48.1319,48.1733,48.0987,48.1568,54142.0
2020-02-07 12:00:00,58.1,58.15,58.07,58.14,52963.0,48.1568,48.1982,48.1319,48.1899,52963.0
2020-02-07 12:30:00,58.15,58.15,58.04,58.07,45241.0,48.1982,48.1982,48.107,48.1319,45241.0
2020-02-07 13:00:00,58.06,58.06,57.98,58.02,43729.0,48.1236,48.1236,48.0573,48.0905,43729.0
2020-02-07 13:30:00,58.01,58.01,57.83,57.83,63830.0,48.0822,48.0822,47.933,47.933,63830.0
2020-02-07 14:00:00,57.83,57.83,57.72,57.8,55945.0,47.933,47.933,47.8418,47.9081,55945.0
2020-02-07 14:30:00,57.79,57.82,57.66,57.76,207241.0,47.8998,47.9247,47.7921,47.875,207241.0
2020-02-07 15:00:00,57.76,57.8,57.71,57.75,89723.0,47.875,47.9081,47.8335,47.8667,89723.0
2020-02-07 15:30:00,57.75,57.87,57.67,57.71,539835.0,47.8667,47.9661,47.8004,47.8335,539835.0
2020-02-10 09:30:00,57.75,58.11,57.45,57.6,87731.0,47.8667,48.1651,47.618,47.7423,87731.0
2020-02-10 10:00:00,57.6,57.7,57.43,57.44,67313.0,47.7423,47.8252,47.6014,47.6097,67313.0
2020-02-10 10:30:00,57.45,57.5,57.34,57.35,59344.0,47.618,47.6595,47.5268,47.5351,59344.0
2020-02-10 11:00:00,57.36,57.39,57.3,57.36,79472.0,47.5434,47.5683,47.4937,47.5434,79472.0
2020-02-10 11:30:00,57.37,57.41,57.26,57.33,77177.0,47.5517,47.5849,47.4605,47.5185,77177.0
2020-02-10 12:00:00,57.33,57.65,57.33,57.56,90238.0,47.5185,47.7838,47.5185,47.7092,90238.0
2020-02-10 12:30:00,57.56,57.57,57.42,57.43,50526.0,47.7092,47.7175,47.5931,47.6014,50526.0
2020-02-10 13:00:00,57.45,57.46,57.33,57.36,77043.0,47.618,47.6263,47.5185,47.5434,77043.0
2020-02-10 13:30:00,57.36,57.42,57.33,57.34,138665.0,47.5434,47.5931,47.5185,47.5268,138665.0
2020-02-10 14:00:00,57.34,57.34,57.19,57.25,83243.0,47.5268,47.5268,47.4025,47.4522,83243.0
2020-02-10 14:30:00,57.25,57.4,57.17,57.31,177307.0,47.4522,47.5766,47.3859,47.502,177307.0
2020-02-10 15:00:00,57.32,57.34,57.21,57.3,151467.0,47.5103,47.5268,47.4191,47.4937,151467.0
2020-02-10 15:30:00,57.3,57.44,57.24,57.44,476962.0,47.4937,47.6097,47.4439,47.6097,476962.0
2020-02-11 09:30:00,57.65,57.77,57.57,57.67,130476.0,47.7838,47.8832,47.7175,47.8004,130476.0
2020-02-11 10:00:00,57.66,57.91,57.63,57.85,135878.0,47.7921,47.9993,47.7672,47.9496,135878.0
2020-02-11 10:30:00,57.84,58.24,57.83,58.14,231063.0,47.9413,48.2728,47.933,48.1899,231063.0
2020-02-11 11:00:00,58.14,58.25,58.12,58.15,133649.0,48.1899,48.2811,48.1733,48.1982,133649.0
2020-02-11 11:30:00,58.16,58.19,57.88,57.91,107209.0,48.2065,48.2314,47.9744,47.9993,107209.0
2020-02-11 12:00:00,57.91,57.95,57.86,57.88,32298.0,47.9993,48.0324,47.9578,47.9744,32298.0
2020-02-11 12:30:00,57.89,57.89,57.82,57.84,34610.0,47.9827,47.9827,47.9247,47.9413,34610.0
2020-02-11 13:00:00,57.84,57.85,57.71,57.74,33945.0,47.9413,47.9496,47.8335,47.8584,33945.0
2020-02-11 13:30:00,57.73,57.86,57.72,57.83,47214.0,47.8501,47.9578,47.8418,47.933,47214.0
2020-02-11 14:00:00,57.82,57.87,57.77,57.78,101853.0,47.9247,47.9661,47.8832,47.8915,101853.0
2020-02-11 14:30:00,57.79,57.8,57.66,57.71,121939.0,47.8998,47.9081,47.7921,47.8335,121939.0
2020-02-11 15:00:00,57.71,57.75,57.64,57.7,139185.0,47.8335,47.8667,47.7755,47.8252,139185.0
2020-02-11 15:30:00,57.7,57.86,57.69,57.81,652340.0,47.8252,47.9578,47.8169,47.9164,652340.0
2020-02-12 09:30:00,57.86,58.49,57.77,58.39,154916.0,47.9578,48.48,47.8832,48.3971,154916.0
2020-02-12 10:00:00,58.39,58.42,58.25,58.27,97016.0,48.3971,48.422,48.2811,48.2977,97016.0
2020-02-12 10:30:00,58.26,58.28,58.16,58.22,71131.0,48.2894,48.306,48.2065,48.2562,71131.0
2020-02-12 11:00:00,58.23,58.35,58.14,58.33,65531.0,48.2645,48.364,48.1899,48.3474,65531.0
2020-02-12 11:30:00,58.33,58.35,58.25,58.35,56996.0,48.3474,48.364,48.2811,48.364,56996.0
2020-02-12 12:00:00,58.35,58.35,58.25,58.31,31704.0,48.364,48.364,48.2811,48.3308,31704.0
2020-02-12 12:30:00,58.3,58.42,58.26,58.32,43927.0,48.3225,48.422,48.2894,48.3391,43927.0
2020-02-12 13:00:00,58.32,58.38,58.27,58.36,118804.0,48.3391,48.3888,48.2977,48.3723,118804.0
2020-02-12 13:30:00,58.36,58.36,58.17,58.19,46030.0,48.3723,48.3723,48.2148,48.2314,46030.0
2020-02-12 14:00:00,58.19,58.26,58.13,58.26,43062.0,48.2314,48.2894,48.1816,48.2894,43062.0
2020-02-12 14:30:00,58.26,58.34,58.25,58.3,77122.0,48.2894,48.3557,48.2811,48.3225,77122.0
2020-02-12 15:00:00,58.3,58.3,58.16,58.26,68828.0,48.3225,48.3225,48.2065,48.2894,68828.0
2020-02-12 15:30:00,58.26,58.38,58.21,58.21,404987.0,48.2894,48.3888,48.2479,48.2479,404987.0
2020-02-13 09:30:00,58.18,58.33,58.06,58.11,104306.0,48.2231,48.3474,48.1236,48.1651,104306.0
2020-02-13 10:00:00,58.11,58.47,58.08,58.45,61514.0,48.1651,48.4634,48.1402,48.4469,61514.0
2020-02-13 10:30:00,58.46,58.53,58.41,58.5,99282.0,48.4552,48.5132,48.4137,48.4883,99282.0
2020-02-13 11:00:00,58.49,58.52,58.35,58.39,99586.0,48.48,48.5049,48.364,48.3971,99586.0
2020-02-13 11:30:00,58.4,58.41,58.17,58.22,54828.0,48.4054,48.4137,48.2148,48.2562,54828.0
2020-02-13 12:00:00,58.24,58.35,58.23,58.3,35464.0,48.2728,48.364,48.2645,48.3225,35464.0
2020-02-13 12:30:00,58.31,58.38,58.3,58.36,83295.0,48.3308,48.3888,48.3225,48.3723,83295.0
2020-02-13 13:00:00,58.36,58.57,58.34,58.41,185378.0,48.3723,48.5463,48.3557,48.4137,185378.0
2020-02-13 13:30:00,58.41,58.46,58.37,58.42,112770.0,48.4137,48.4552,48.3806,48.422,112770.0
2020-02-13 14:00:00,58.42,58.51,58.39,58.44,119365.0,48.422,48.4966,48.3971,48.4386,119365.0
2020-02-13 14:30:00,58.44,58.48,58.4,58.45,92234.0,48.4386,48.4717,48.4054,48.4469,92234.0
2020-02-13 15:00:00,58.46,58.48,58.34,58.4,128740.0,48.4552,48.4717,48.3557,48.4054,128740.0
2020-02-13 15:30:00,58.4,58.42,58.31,58.36,459588.0,48.4054,48.422,48.3308,48.3723,459588.0
2020-02-14 09:30:00,58.55,58.59,58.43,58.54,74323.0,48.5298,48.5629,48.4303,48.5215,74323.0
2020-02-14 10:00:00,58.54,58.68,58.52,58.62,114506.0,48.5215,48.6375,48.5049,48.5878,114506.0
2020-02-14 10:30:00,58.62,58.67,58.38,58.4,60828.0,48.5878,48.6292,48.3888,48.4054,60828.0
2020-02-14 11:00:00,58.41,58.58,58.4,58.51,133617.0,48.4137,48.5546,48.4054,48.4966,133617.0
2020-02-14 11:30:00,58.52,58.63,58.45,58.58,81795.0,48.5049,48.5961,48.4469,48.5546,81795.0
2020-02-14 12:00:00,58.57,58.64,58.55,58.57,59778.0,48.5463,48.6044,48.5298,48.5463,59778.0
2020-02-14 12:30:00,58.57,58.59,58.49,58.56,69840.0,48.5463,48.5629,48.48,48.538,69840.0
2020-02-14 13:00:00,58.55,58.56,58.48,58.49,60067.0,48.5298,48.538,48.4717,48.48,60067.0
2020-02-14 13:30:00,58.5,58.51,58.4,58.45,59490.0,48.4883,48.4966,48.4054,48.4469,59490.0
2020-02-14 14:00:00,58.46,58.52,58.44,58.47,55045.0,48.4552,48.5049,48.4386,48.4634,55045.0
2020-02-14 14:30:00,58.47,58.47,58.35,58.39,64259.0,48.4634,48.4634,48.364,48.3971,64259.0
2020-02-14 15:00:00,58.39,58.44,58.33,58.4,127363.0,48.3971,48.4386,48.3474,48.4054,127363.0
2020-02-14 15:30:00,58.39,58.48,58.38,58.47,632216.0,48.3971,48.4717,48.3888,48.4634,632216.0
2020-02-18 09:30:00,58.66,58.91,58.5,58.86,130907.0,48.6209,48.8281,48.4883,48.7867,130907.0
2020-02-18 10:00:00,58.86,59.07,58.84,58.87,103316.0,48.7867,48.9608,48.7701,48.795,103316.0
2020-02-18 10:30:00,58.87,58.88,58.73,58.79,62862.0,48.795,48.8033,48.6789,48.7287,62862.0
2020-02-18 11:00:00,58.8,58.88,58.72,58.88,67999.0,48.737,48.8033,48.6707,48.8033,67999.0
2020-02-18 11:30:00,58.88,58.93,58.79,58.82,51009.0,48.8033,48.8447,48.7287,48.7535,51009.0
2020-02-18 12:00:00,58.82,58.9,58.82,58.89,62975.0,48.7535,48.8199,48.7535,48.8116,62975.0
2020-02-18 12:30:00,58.9,58.91,58.85,58.91,67505.0,48.8199,48.8281,48.7784,48.8281,67505.0
2020-02-18 13:00:00,58.9,58.94,58.84,58.92,74020.0,48.8199,48.853,48.7701,48.8364,74020.0
2020-02-18 13:30:00,58.92,58.93,58.85,58.85,73896.0,48.8364,48.8447,48.7784,48.7784,73896.0
2020-02-18 14:00:00,58.85,58.93,58.8,58.86,99865.0,48.7784,48.8447,48.737,48.7867,99865.0
2020-02-18 14:30:00,58.86,59.16,58.83,59.0,1005463.0,48.7867,49.0354,48.7618,48.9027,1005463.0
2020-02-18 15:00:00,59.01,59.02,58.92,58.94,129671.0,48.911,48.9193,48.8364,48.853,129671.0
2020-02-18 15:30:00,58.94,59.02,58.85,59.02,352473.0,48.853,48.9193,48.7784,48.9193,352473.0
2020-02-19 09:30:00,59.0,59.04,58.75,58.75,86469.0,48.9027,48.9359,48.6955,48.6955,86469.0
2020-02-19 10:00:00,58.77,58.92,58.74,58.85,61563.0,48.7121,48.8364,48.6872,48.7784,61563.0
2020-02-19 10:30:00,58.86,58.95,58.84,58.85,52085.0,48.7867,48.8613,48.7701,48.7784,52085.0
2020-02-19 11:00:00,58.86,58.88,58.72,58.72,53089.0,48.7867,48.8033,48.6707,48.6707,53089.0
2020-02-19 11:30:00,58.73,58.86,58.72,58.84,43856.0,48.6789,48.7867,48.6707,48.7701,43856.0
2020-02-19 12:00:00,58.85,58.86,58.75,58.75,47783.0,48.7784,48.7867,48.6955,48.6955,47783.0
2020-02-19 12:30:00,58.75,58.82,58.75,58.8,43236.0,48.6955,48.7535,48.6955,48.737,43236.0
2020-02-19 13:00:00,58.8,58.82,58.73,58.73,87448.0,48.737,48.7535,48.6789,48.6789,87448.0
2020-02-19 13:30:00,58.74,58.9,58.74,58.89,133918.0,48.6872,48.8199,48.6872,48.8116,133918.0
2020-02-19 14:00:00,58.89,58.91,58.78,58.82,91082.0,48.8116,48.8281,48.7204,48.7535,91082.0
2020-02-19 14:30:00,58.82,58.91,58.81,58.89,84545.0,48.7535,48.8281,48.7453,48.8116,84545.0
2020-02-19 15:00:00,58.9,58.96,58.85,58.88,184486.0,48.8199,48.8696,48.7784,48.8033,184486.0
2020-02-19 15:30:00,58.88,59.05,58.87,58.89,710108.0,48.8033,48.9442,48.795,48.8116,710108.0
2020-02-20 09:30:00,58.83,59.12,58.73,58.98,210729.0,48.7618,49.0022,48.6789,48.8862,210729.0
2020-02-20 10:00:00,58.95,59.04,58.92,58.98,50903.0,48.8613,48.9359,48.8364,48.8862,50903.0
2020-02-20 10:30:00,58.98,59.07,58.98,59.05,57485.0,48.8862,48.9608,48.8862,48.9442,57485.0
2020-02-20 11:00:00,59.05,59.09,58.99,59.04,328399.0,48.9442,48.9773,48.8945,48.9359,328399.0
2020-02-20 11:30:00,59.04,59.21,58.93,59.16,285733.0,48.9359,49.0768,48.8447,49.0354,285733.0
2020-02-20 12:00:00,59.16,59.2,59.07,59.14,324552.0,49.0354,49.0685,48.9608,49.0188,324552.0
2020-02-20 12:30:00,59.14,59.17,59.08,59.13,63422.0,49.0188,49.0436,48.969,49.0105,63422.0
2020-02-20 13:00:00,59.12,59.16,59.1,59.13,65663.0,49.0022,49.0354,48.9856,49.0105,65663.0
2020-02-20 13:30:00,59.13,59.15,59.08,59.08,55539.0,49.0105,49.0271,48.969,48.969,55539.0
2020-02-20 14:00:00,59.08,59.18,59.07,59.16,259132.0,48.969,49.0519,48.9608,49.0354,259132.0
2020-02-20 14:30:00,59.16,59.28,59.16,59.21,94558.0,49.0354,49.1348,49.0354,49.0768,94558.0
2020-02-20 15:00:00,59.21,59.24,59.15,59.2,75330.0,49.0768,49.1017,49.0271,49.0685,75330.0
2020-02-20 15:30:00,59.2,59.29,59.15,59.17,742191.0,49.0685,49.1431,49.0271,49.0436,742191.0
2020-02-21 09:30:00,59.0,59.46,58.92,59.38,443587.0,48.9027,49.284,48.8364,49.2177,443587.0
2020-02-21 10:00:00,59.38,59.62,59.36,59.41,84141.0,49.2177,49.4166,49.2011,49.2426,84141.0
2020-02-21 10:30:00,59.41,59.59,59.37,59.49,144502.0,49.2426,49.3918,49.2094,49.3089,144502.0
2020-02-21 11:00:00,59.49,59.87,59.47,59.85,178657.0,49.3089,49.6238,49.2923,49.6073,178657.0
2020-02-21 11:30:00,59.84,60.04,59.83,59.88,166113.0,49.599,49.7648,49.5907,49.6321,166113.0
2020-02-21 12:00:00,59.87,59.91,59.76,59.84,65732.0,49.6238,49.657,49.5327,49.599,65732.0
2020-02-21 12:30:00,59.84,59.9,59.8,59.83,45532.0,49.599,49.6487,49.5658,49.5907,45532.0
2020-02-21 13:00:00,59.83,59.87,59.72,59.75,77188.0,49.5907,49.6238,49.4995,49.5244,77188.0
2020-02-21 13:30:00,59.75,60.0,59.72,60.0,67308.0,49.5244,49.7316,49.4995,49.7316,67308.0
2020-02-21 14:00:00,60.0,60.14,59.97,60.08,103307.0,49.7316,49.8476,49.7067,49.7979,103307.0
2020-02-21 14:30:00,60.08,60.1,59.92,60.0,67698.0,49.7979,49.8145,49.6653,49.7316,67698.0
2020-02-21 15:00:00,60.01,60.03,59.85,59.98,109113.0,49.7399,49.7565,49.6073,49.715,109113.0
2020-02-21 15:30:00,59.98,60.0,59.81,59.96,678029.0,49.715,49.7316,49.5741,49.6984,678029.0
2020-02-24 09:30:00,59.71,60.16,59.51,59.75,186118.0,49.4912,49.8642,49.3255,49.5244,186118.0
2020-02-24 10:00:00,59.75,59.78,59.24,59.27,143717.0,49.5244,49.5493,49.1017,49.1265,143717.0
2020-02-24 10:30:00,59.26,59.48,59.23,59.37,227090.0,49.1182,49.3006,49.0934,49.2094,227090.0
2020-02-24 11:00:00,59.37,59.68,59.29,59.53,203676.0,49.2094,49.4664,49.1431,49.342,203676.0
2020-02-24 11:30:00,59.52,59.69,59.44,59.51,73418.0,49.3337,49.4747,49.2674,49.3255,73418.0
2020-02-24 12:00:00,59.51,59.51,59.29,59.29,79353.0,49.3255,49.3255,49.1431,49.1431,79353.0
2020-02-24 12:30:00,59.3,59.38,59.22,59.29,117600.0,49.1514,49.2177,49.0851,49.1431,117600.0
2020-02-24 13:00:00,59.28,59.31,59.16,59.26,198152.0,49.1348,49.1597,49.0354,49.1182,198152.0
2020-02-24 13:30:00,59.25,59.69,59.23,59.5,362850.0,49.11,49.4747,49.0934,49.3172,362850.0
2020-02-24 14:00:00,59.49,59.51,59.4,59.47,97028.0,49.3089,49.3255,49.2343,49.2923,97028.0
2020-02-24 14:30:00,59.47,59.53,59.39,59.48,110140.0,49.2923,49.342,49.226,49.3006,110140.0
2020-02-24 15:00:00,59.48,59.49,59.38,59.42,114384.0,49.3006,49.3089,49.2177,49.2509,114384.0
2020-02-24 15:30:00,59.41,59.43,59.1,59.11,499884.0,49.2426,49.2592,48.9856,48.9939,499884.0
2020-02-25 09:30:00,59.07,59.15,58.52,58.56,123421.0,48.9608,49.0271,48.5049,48.538,123421.0
2020-02-25 10:00:00,58.56,58.83,58.37,58.37,115918.0,48.538,48.7618,48.3806,48.3806,115918.0
2020-02-25 10:30:00,58.37,58.58,58.3,58.55,99049.0,48.3806,48.5546,48.3225,48.5298,99049.0
2020-02-25 11:00:00,58.56,58.76,58.44,58.54,88334.0,48.538,48.7038,48.4386,48.5215,88334.0
2020-02-25 11:30:00,58.53,58.62,58.42,58.61,110489.0,48.5132,48.5878,48.422,48.5795,110489.0
2020-02-25 12:00:00,58.62,58.62,58.2,58.23,286224.0,48.5878,48.5878,48.2397,48.2645,286224.0
2020-02-25 12:30:00,58.23,58.48,58.22,58.24,142040.0,48.2645,48.4717,48.2562,48.2728,142040.0
2020-02-25 13:00:00,58.24,58.45,58.22,58.3,106931.0,48.2728,48.4469,48.2562,48.3225,106931.0
2020-02-25 13:30:00,58.3,58.55,58.26,58.5,171998.0,48.3225,48.5298,48.2894,48.4883,171998.0
2020-02-25 14:00:00,58.5,58.52,58.09,58.15,207108.0,48.4883,48.5049,48.1485,48.1982,207108.0
2020-02-25 14:30:00,58.16,58.22,58.03,58.16,121962.0,48.2065,48.2562,48.0987,48.2065,121962.0
2020-02-25 15:00:00,58.16,58.34,57.97,58.08,164968.0,48.2065,48.3557,48.049,48.1402,164968.0
2020-02-25 15:30:00,58.08,58.08,57.42,57.43,746905.0,48.1402,48.1402,47.5931,47.6014,746905.0
2020-02-26 09:30:00,58.7,59.0,57.42,57.78,263251.0,48.6541,48.9027,47.5931,47.8915,263251.0
2020-02-26 10:00:00,57.72,57.92,57.6,57.73,279247.0,47.8418,48.0076,47.7423,47.8501,279247.0
2020-02-26 10:30:00,57.74,58.01,57.65,57.72,127612.0,47.8584,48.0822,47.7838,47.8418,127612.0
2020-02-26 11:00:00,57.73,57.88,57.26,57.29,147869.0,47.8501,47.9744,47.4605,47.4854,147869.0
2020-02-26 11:30:00,57.27,57.45,56.7,56.7,202573.0,47.4688,47.618,46.9964,46.9964,202573.0
2020-02-26 12:00:00,56.7,56.71,56.38,56.57,182725.0,46.9964,47.0047,46.7311,46.8886,182725.0
2020-02-26 12:30:00,56.57,56.9,56.56,56.68,81183.0,46.8886,47.1621,46.8803,46.9798,81183.0
2020-02-26 13:00:00,56.66,56.68,56.29,56.48,109571.0,46.9632,46.9798,46.6565,46.814,109571.0
2020-02-26 13:30:00,56.47,56.47,55.95,55.97,123066.0,46.8057,46.8057,46.3747,46.3913,123066.0
2020-02-26 14:00:00,56.0,56.46,55.94,56.35,164632.0,46.4162,46.7974,46.3664,46.7063,164632.0
2020-02-26 14:30:00,56.32,56.51,56.09,56.18,123393.0,46.6814,46.8389,46.4908,46.5654,123393.0
2020-02-26 15:00:00,56.18,56.3,55.94,55.94,162967.0,46.5654,46.6648,46.3664,46.3664,162967.0
2020-02-26 15:30:00,55.95,56.02,55.52,55.58,675997.0,46.3747,46.4327,46.0183,46.068,675997.0
2020-02-27 09:30:00,55.5,55.5,54.42,54.75,291743.0,46.0017,46.0017,45.1066,45.3801,291743.0
2020-02-27 10:00:00,54.76,54.85,54.14,54.21,190714.0,45.3884,45.463,44.8745,44.9325,190714.0
2020-02-27 10:30:00,54.25,54.97,54.1,54.96,145840.0,44.9657,45.5624,44.8413,45.5541,145840.0
2020-02-27 11:00:00,54.97,55.25,54.92,55.19,182682.0,45.5624,45.7945,45.521,45.7448,182682.0
2020-02-27 11:30:00,55.18,55.21,54.71,55.04,340887.0,45.7365,45.7614,45.3469,45.6205,340887.0
2020-02-27 12:00:00,55.02,55.37,54.94,55.37,177975.0,45.6039,45.894,45.5376,45.894,177975.0
2020-02-27 12:30:00,55.37,55.6,55.34,55.37,224364.0,45.894,46.0846,45.8691,45.894,224364.0
2020-02-27 13:00:00,55.34,55.56,55.25,55.25,132985.0,45.8691,46.0515,45.7945,45.7945,132985.0
2020-02-27 13:30:00,55.25,55.29,54.36,54.41,205132.0,45.7945,45.8277,45.0568,45.0983,205132.0
2020-02-27 14:00:00,54.41,54.58,54.3,54.56,318048.0,45.0983,45.2392,45.0071,45.2226,318048.0
2020-02-27 14:30:00,54.57,54.57,54.1,54.2,318369.0,45.2309,45.2309,44.8413,44.9242,318369.0
2020-02-27 15:00:00,54.19,54.32,53.89,53.89,379528.0,44.9159,45.0237,44.6673,44.6673,379528.0
2020-02-27 15:30:00,53.88,53.91,52.86,52.87,1059548.0,44.659,44.6838,43.8135,43.8218,1059548.0
2020-02-28 09:30:00,51.9,52.15,51.11,51.14,473680.0,43.0178,43.225,42.363,42.3879,473680.0
2020-02-28 10:00:00,51.15,51.15,50.14,50.54,384957.0,42.3962,42.3962,41.559,41.8906,384957.0
2020-02-28 10:30:00,50.59,51.18,50.56,50.98,207358.0,41.932,42.4211,41.9072,42.2553,207358.0
2020-02-28 11:00:00,50.96,51.25,50.56,50.97,264530.0,42.2387,42.4791,41.9072,42.247,264530.0
2020-02-28 11:30:00,50.94,51.52,50.87,51.25,285535.0,42.2221,42.7029,42.1641,42.4791,285535.0
2020-02-28 12:00:00,51.21,51.37,50.96,51.32,207387.0,42.4459,42.5785,42.2387,42.5371,207387.0
2020-02-28 12:30:00,51.37,51.66,51.19,51.51,203060.0,42.5785,42.8189,42.4293,42.6946,203060.0
2020-02-28 13:00:00,51.51,51.6,51.17,51.44,234385.0,42.6946,42.7692,42.4128,42.6366,234385.0
2020-02-28 13:30:00,51.43,51.44,50.74,50.9,228694.0,42.6283,42.6366,42.0564,42.189,228694.0
2020-02-28 14:00:00,50.9,50.97,50.59,50.86,230598.0,42.189,42.247,41.932,42.1558,230598.0
2020-02-28 14:30:00,50.86,51.42,50.81,51.18,244407.0,42.1558,42.62,42.1144,42.4211,244407.0
2020-02-28 15:00:00,51.19,51.22,50.66,50.66,366849.0,42.4293,42.4542,41.99,41.99,366849.0
2020-02-28 15:30:00,50.65,51.33,50.3,51.33,762778.0,41.9818,42.5454,41.6917,42.5454,762778.0
2020-03-02 09:30:00,51.35,51.88,51.35,51.46,277685.0,42.562,43.0013,42.562,42.6531,277685.0
2020-03-02 10:00:00,51.51,51.78,51.27,51.78,206316.0,42.6946,42.9184,42.4957,42.9184,206316.0
2020-03-02 10:30:00,51.82,52.45,51.68,52.17,183272.0,42.9515,43.4737,42.8355,43.2416,183272.0
2020-03-02 11:00:00,52.12,52.81,52.12,52.73,321603.0,43.2002,43.7721,43.2002,43.7058,321603.0
2020-03-02 11:30:00,52.75,53.3,52.72,53.28,258539.0,43.7224,44.1782,43.6975,44.1617,258539.0
2020-03-02 12:00:00,53.29,53.29,52.88,52.98,182999.0,44.17,44.17,43.8301,43.913,182999.0
2020-03-02 12:30:00,52.97,53.21,52.89,52.95,129273.0,43.9047,44.1036,43.8384,43.8881,129273.0
2020-03-02 13:00:00,52.96,53.03,52.5,52.62,123051.0,43.8964,43.9544,43.5152,43.6146,123051.0
2020-03-02 13:30:00,52.62,52.95,52.61,52.85,109484.0,43.6146,43.8881,43.6063,43.8053,109484.0
2020-03-02 14:00:00,52.84,53.01,52.68,52.68,95724.0,43.797,43.9379,43.6643,43.6643,95724.0
2020-03-02 14:30:00,52.7,52.76,52.31,52.46,110219.0,43.6809,43.7307,43.3577,43.482,110219.0
2020-03-02 15:00:00,52.43,52.88,52.42,52.82,178386.0,43.4571,43.8301,43.4488,43.7804,178386.0
2020-03-02 15:30:00,52.82,53.76,52.79,53.72,727889.0,43.7804,44.5595,43.7555,44.5264,727889.0
2020-03-03 09:30:00,53.77,53.98,53.49,53.89,347100.0,44.5678,44.7419,44.3357,44.6673,347100.0
2020-03-03 10:00:00,53.89,55.27,53.88,54.62,234170.0,44.6673,45.8111,44.659,45.2723,234170.0
2020-03-03 10:30:00,54.58,54.99,54.4,54.75,150841.0,45.2392,45.579,45.09,45.3801,150841.0
2020-03-03 11:00:00,54.74,54.74,53.06,53.17,173956.0,45.3718,45.3718,43.9793,44.0705,173956.0
2020-03-03 11:30:00,53.1,54.24,53.1,54.24,159082.0,44.0125,44.9574,44.0125,44.9574,159082.0
2020-03-03 12:00:00,54.2,54.52,54.07,54.2,137469.0,44.9242,45.1894,44.8165,44.9242,137469.0
2020-03-03 12:30:00,54.22,54.33,54.04,54.13,142646.0,44.9408,45.032,44.7916,44.8662,142646.0
2020-03-03 13:00:00,54.12,54.12,53.82,54.04,125064.0,44.8579,44.8579,44.6092,44.7916,125064.0
2020-03-03 13:30:00,54.02,54.11,53.51,53.55,184736.0,44.775,44.8496,44.3523,44.3855,184736.0
2020-03-03 14:00:00,53.57,53.66,53.15,53.63,180295.0,44.402,44.4766,44.0539,44.4518,180295.0
2020-03-03 14:30:00,53.64,53.82,53.26,53.63,190485.0,44.4601,44.6092,44.1451,44.4518,190485.0
2020-03-03 15:00:00,53.62,54.13,53.57,54.09,311122.0,44.4435,44.8662,44.402,44.833,311122.0
2020-03-03 15:30:00,54.08,54.08,52.9,53.04,606694.0,44.8247,44.8247,43.8467,43.9627,606694.0
2020-03-04 09:30:00,53.63,54.51,53.63,53.99,131256.0,44.4518,45.1812,44.4518,44.7502,131256.0
2020-03-04 10:00:00,54.03,54.31,53.85,54.26,65560.0,44.7833,45.0154,44.6341,44.9739,65560.0
2020-03-04 10:30:00,54.24,54.24,53.73,53.77,120679.0,44.9574,44.9574,44.5346,44.5678,120679.0
2020-03-04 11:00:00,53.77,53.87,53.59,53.81,103546.0,44.5678,44.6507,44.4186,44.601,103546.0
2020-03-04 11:30:00,53.83,53.84,53.5,53.78,96701.0,44.6175,44.6258,44.344,44.5761,96701.0
2020-03-04 12:00:00,53.77,54.01,53.74,54.0,77676.0,44.5678,44.7667,44.5429,44.7584,77676.0
2020-03-04 12:30:00,54.01,54.26,53.94,54.24,67702.0,44.7667,44.9739,44.7087,44.9574,67702.0
2020-03-04 13:00:00,54.23,54.47,54.21,54.4,61240.0,44.9491,45.148,44.9325,45.09,61240.0
2020-03-04 13:30:00,54.41,54.65,54.41,54.59,70697.0,45.0983,45.2972,45.0983,45.2475,70697.0
2020-03-04 14:00:00,54.58,54.65,54.44,54.63,80868.0,45.2392,45.2972,45.1231,45.2806,80868.0
2020-03-04 14:30:00,54.63,54.75,54.5,54.62,91269.0,45.2806,45.3801,45.1729,45.2723,91269.0
2020-03-04 15:00:00,54.61,54.96,54.6,54.96,108312.0,45.264,45.5541,45.2558,45.5541,108312.0
2020-03-04 15:30:00,54.96,55.61,54.96,55.61,777616.0,45.5541,46.0929,45.5541,46.0929,777616.0
2020-03-05 09:30:00,54.63,54.76,54.17,54.48,231822.0,45.2806,45.3884,44.8993,45.1563,231822.0
2020-03-05 10:00:00,54.47,54.68,54.33,54.33,151537.0,45.148,45.3221,45.032,45.032,151537.0
2020-03-05 10:30:00,54.33,54.55,54.2,54.54,124060.0,45.032,45.2143,44.9242,45.206,124060.0
2020-03-05 11:00:00,54.55,55.16,54.53,55.07,145826.0,45.2143,45.7199,45.1977,45.6453,145826.0
2020-03-05 11:30:00,55.06,55.06,54.4,54.47,130979.0,45.637,45.637,45.09,45.148,130979.0
2020-03-05 12:00:00,54.47,54.52,54.1,54.15,169169.0,45.148,45.1894,44.8413,44.8828,169169.0
2020-03-05 12:30:00,54.16,54.25,53.83,53.9,130402.0,44.8911,44.9657,44.6175,44.6756,130402.0
2020-03-05 13:00:00,53.9,53.97,53.73,53.91,104273.0,44.6756,44.7336,44.5346,44.6838,104273.0
2020-03-05 13:30:00,53.93,54.18,53.9,54.04,113269.0,44.7004,44.9076,44.6756,44.7916,113269.0
2020-03-05 14:00:00,54.04,54.18,53.76,53.78,222454.0,44.7916,44.9076,44.5595,44.5761,222454.0
2020-03-05 14:30:00,53.79,54.0,53.73,53.81,132635.0,44.5844,44.7584,44.5346,44.601,132635.0
2020-03-05 15:00:00,53.82,53.82,53.41,53.63,212647.0,44.6092,44.6092,44.2694,44.4518,212647.0
2020-03-05 15:30:00,53.61,54.22,53.54,53.99,571971.0,44.4352,44.9408,44.3772,44.7502,571971.0
2020-03-06 09:30:00,52.55,52.55,51.56,52.17,918156.0,43.5566,43.5566,42.736,43.2416,918156.0
2020-03-06 10:00:00,52.19,52.82,52.11,52.79,298475.0,43.2582,43.7804,43.1919,43.7555,298475.0
2020-03-06 10:30:00,52.78,53.69,52.65,53.43,189135.0,43.7472,44.5015,43.6395,44.286,189135.0
2020-03-06 11:00:00,53.45,53.53,53.18,53.28,512529.0,44.3026,44.3689,44.0788,44.1617,512529.0
2020-03-06 11:30:00,53.32,53.5,53.07,53.37,156982.0,44.1948,44.344,43.9876,44.2363,156982.0
2020-03-06 12:00:00,53.39,53.56,53.13,53.28,360175.0,44.2528,44.3937,44.0373,44.1617,360175.0
2020-03-06 12:30:00,53.31,53.81,53.27,53.67,148414.0,44.1865,44.601,44.1534,44.4849,148414.0
2020-03-06 13:00:00,53.66,54.19,53.61,53.99,126877.0,44.4766,44.9159,44.4352,44.7502,126877.0
2020-03-06 13:30:00,53.98,54.11,53.58,53.62,89476.0,44.7419,44.8496,44.4103,44.4435,89476.0
2020-03-06 14:00:00,53.61,53.76,53.46,53.69,92295.0,44.4352,44.5595,44.3109,44.5015,92295.0
2020-03-06 14:30:00,53.67,53.74,53.03,53.05,110026.0,44.4849,44.5429,43.9544,43.971,110026.0
2020-03-06 15:00:00,53.05,53.72,52.99,53.63,228311.0,43.971,44.5264,43.9213,44.4518,228311.0
2020-03-06 15:30:00,53.62,55.04,53.52,54.72,773937.0,44.4435,45.6205,44.3606,45.3552,773937.0
2020-03-09 09:30:00,51.26,52.11,50.52,51.16,181444.0,42.8975,43.6088,42.2782,42.8138,181444.0
2020-03-09 10:00:00,51.21,51.75,51.06,51.33,324490.0,42.8557,43.3076,42.7301,42.9561,324490.0
2020-03-09 10:30:00,51.32,51.76,51.06,51.07,191784.0,42.9477,43.3159,42.7301,42.7385,191784.0
2020-03-09 11:00:00,51.06,52.09,50.91,52.01,342256.0,42.7301,43.5921,42.6046,43.5252,342256.0
2020-03-09 11:30:00,51.99,52.51,51.81,52.03,152358.0,43.5084,43.9436,43.3578,43.5419,152358.0
2020-03-09 12:00:00,52.01,52.23,51.83,51.9,188922.0,43.5252,43.7093,43.3745,43.4331,188922.0
2020-03-09 12:30:00,51.89,52.06,51.51,51.62,167998.0,43.4247,43.567,43.1067,43.1988,167998.0
2020-03-09 13:00:00,51.62,51.68,51.17,51.19,182827.0,43.1988,43.249,42.8222,42.8389,182827.0
2020-03-09 13:30:00,51.19,51.19,50.38,50.5,224353.0,42.8389,42.8389,42.1611,42.2615,224353.0
2020-03-09 14:00:00,50.5,50.72,50.05,50.17,167235.0,42.2615,42.4456,41.8849,41.9853,167235.0
2020-03-09 14:30:00,50.17,50.6,49.89,50.39,304735.0,41.9853,42.3452,41.751,42.1694,304735.0
2020-03-09 15:00:00,50.39,51.0,50.22,50.8,291376.0,42.1694,42.6799,42.0272,42.5126,291376.0
2020-03-09 15:30:00,50.79,51.43,50.53,50.76,716983.0,42.5042,43.0398,42.2866,42.4791,716983.0
2020-03-10 09:30:00,51.71,52.31,51.59,52.18,375434.0,43.2741,43.7762,43.1737,43.6674,375434.0
2020-03-10 10:00:00,52.2,52.92,52.05,52.2,250920.0,43.6842,44.2867,43.5586,43.6842,250920.0
2020-03-10 10:30:00,52.2,52.27,51.86,52.04,403145.0,43.6842,43.7427,43.3996,43.5503,403145.0
2020-03-10 11:00:00,52.04,52.35,51.02,51.02,250520.0,43.5503,43.8097,42.6967,42.6967,250520.0
2020-03-10 11:30:00,51.04,51.72,50.86,51.28,227062.0,42.7134,43.2825,42.5628,42.9142,227062.0
2020-03-10 12:00:00,51.28,51.94,51.28,51.5,187821.0,42.9142,43.4666,42.9142,43.0984,187821.0
2020-03-10 12:30:00,51.49,51.69,51.0,51.54,160709.0,43.09,43.2574,42.6799,43.1318,160709.0
2020-03-10 13:00:00,51.55,51.59,51.02,51.05,240856.0,43.1402,43.1737,42.6967,42.7218,240856.0
2020-03-10 13:30:00,51.05,51.21,50.42,50.52,178754.0,42.7218,42.8557,42.1945,42.2782,178754.0
2020-03-10 14:00:00,50.53,51.07,50.39,50.98,167072.0,42.2866,42.7385,42.1694,42.6632,167072.0
2020-03-10 14:30:00,50.97,51.79,50.93,51.44,176668.0,42.6548,43.341,42.6213,43.0481,176668.0
2020-03-10 15:00:00,51.45,52.53,51.36,51.95,269190.0,43.0565,43.9603,42.9812,43.4749,269190.0
2020-03-10 15:30:00,51.94,53.0,51.73,52.93,929186.0,43.4666,44.3536,43.2908,44.2951,929186.0
2020-03-11 09:30:00,51.6,51.65,50.89,51.0,313911.0,43.182,43.2239,42.5879,42.6799,313911.0
2020-03-11 10:00:00,51.01,51.14,50.3,50.4,170026.0,42.6883,42.7971,42.0941,42.1778,170026.0
2020-03-11 10:30:00,50.36,50.6,49.98,50.19,187287.0,42.1443,42.3452,41.8263,42.0021,187287.0
2020-03-11 11:00:00,50.18,50.28,49.28,49.46,346089.0,41.9937,42.0774,41.2405,41.3912,346089.0
2020-03-11 11:30:00,49.46,49.82,49.29,49.5,149517.0,41.3912,41.6924,41.2489,41.4246,149517.0
2020-03-11 12:00:00,49.52,49.92,49.3,49.3,160082.0,41.4414,41.7761,41.2573,41.2573,160082.0
2020-03-11 12:30:00,49.3,49.38,48.68,49.0,216119.0,41.2573,41.3242,40.7384,41.0062,216119.0
2020-03-11 13:00:00,48.99,49.0,48.37,48.7,250896.0,40.9978,41.0062,40.479,40.7551,250896.0
2020-03-11 13:30:00,48.71,49.0,48.57,48.76,202436.0,40.7635,41.0062,40.6463,40.8054,202436.0
2020-03-11 14:00:00,48.76,48.81,48.15,48.38,335865.0,40.8054,40.8472,40.2949,40.4873,335865.0
2020-03-11 14:30:00,48.36,48.95,48.3,48.75,303243.0,40.4706,40.9644,40.4204,40.797,303243.0
2020-03-11 15:00:00,48.77,48.93,48.38,48.81,280438.0,40.8137,40.9476,40.4873,40.8472,280438.0
2020-03-11 15:30:00,48.8,49.24,48.52,48.75,1092403.0,40.8388,41.207,40.6045,40.797,1092403.0
2020-03-12 09:30:00,46.11,51.08,44.69,46.43,425590.0,38.5877,42.7469,37.3993,38.8555,425590.0
2020-03-12 10:00:00,46.57,46.83,45.25,46.27,489552.0,38.9726,39.1902,37.868,38.7216,489552.0
2020-03-12 10:30:00,46.29,47.01,46.26,46.54,442186.0,38.7383,39.3408,38.7132,38.9475,442186.0
2020-03-12 11:00:00,46.5,46.62,45.26,45.74,277254.0,38.914,39.0145,37.8763,38.278,277254.0
2020-03-12 11:30:00,45.76,46.1,45.45,45.76,218862.0,38.2948,38.5793,38.0353,38.2948,218862.0
2020-03-12 12:00:00,45.76,46.08,45.4,45.85,299584.0,38.2948,38.5626,37.9935,38.3701,299584.0
2020-03-12 12:30:00,45.84,47.75,45.37,47.54,402031.0,38.3617,39.9601,37.9684,39.7844,402031.0
2020-03-12 13:00:00,47.5,48.14,46.17,46.38,463388.0,39.7509,40.2865,38.6379,38.8136,463388.0
2020-03-12 13:30:00,46.35,46.7,45.55,46.61,220504.0,38.7885,39.0814,38.119,39.0061,220504.0
2020-03-12 14:00:00,46.64,46.76,45.8,46.16,176066.0,39.0312,39.1316,38.3282,38.6295,176066.0
2020-03-12 14:30:00,46.13,46.38,45.6,45.6,245061.0,38.6044,38.8136,38.1609,38.1609,245061.0
2020-03-12 15:00:00,45.65,46.14,45.19,45.2,279889.0,38.2027,38.6128,37.8178,37.8261,279889.0
2020-03-12 15:30:00,45.2,45.86,44.25,44.59,1208911.0,37.8261,38.3785,37.0311,37.3156,1208911.0
2020-03-13 09:30:00,46.92,47.16,45.55,46.02,546508.0,39.2655,39.4664,38.119,38.5124,546508.0
2020-03-13 10:00:00,46.06,46.67,45.82,46.18,255625.0,38.5458,39.0563,38.345,38.6463,255625.0
2020-03-13 10:30:00,46.18,46.31,44.86,44.89,200525.0,38.6463,38.755,37.5416,37.5667,200525.0
2020-03-13 11:00:00,44.86,45.06,44.17,44.19,256371.0,37.5416,37.709,36.9642,36.9809,256371.0
2020-03-13 11:30:00,44.2,44.3,43.26,43.26,254651.0,36.9893,37.073,36.2026,36.2026,254651.0
2020-03-13 12:00:00,43.25,43.59,43.02,43.12,227159.0,36.1942,36.4788,36.0018,36.0855,227159.0
2020-03-13 12:30:00,43.08,43.99,43.08,43.68,231900.0,36.052,36.8135,36.052,36.5541,231900.0
2020-03-13 13:00:00,43.68,44.19,42.98,44.09,197423.0,36.5541,36.9809,35.9683,36.8972,197423.0
2020-03-13 13:30:00,44.08,44.18,42.76,43.3,583317.0,36.8888,36.9725,35.7842,36.2361,583317.0
2020-03-13 14:00:00,43.31,43.31,42.49,42.53,394805.0,36.2445,36.2445,35.5582,35.5917,394805.0
2020-03-13 14:30:00,42.56,43.17,42.3,43.16,364360.0,35.6168,36.1273,35.3992,36.1189,364360.0
2020-03-13 15:00:00,43.18,43.55,42.92,43.21,498913.0,36.1357,36.4453,35.9181,36.1608,498913.0
2020-03-13 15:30:00,43.23,45.0,42.23,44.13,1763780.0,36.1775,37.6588,35.3406,36.9307,1763780.0
2020-03-16 09:30:00,40.8,41.14,39.85,40.57,300659.0,34.1439,34.4285,33.3489,33.9515,300659.0
2020-03-16 10:00:00,40.57,40.65,39.56,40.41,296985.0,33.9515,34.0184,33.1062,33.8176,296985.0
2020-03-16 10:30:00,40.41,42.4,40.37,42.12,312026.0,33.8176,35.4829,33.7841,35.2486,312026.0
2020-03-16 11:00:00,42.13,44.89,41.79,43.92,324404.0,35.257,37.5667,34.9724,36.7549,324404.0
2020-03-16 11:30:00,43.91,44.02,41.92,42.26,270328.0,36.7466,36.8386,35.0812,35.3658,270328.0
2020-03-16 12:00:00,42.3,42.38,41.49,41.91,178571.0,35.3992,35.4662,34.7214,35.0729,178571.0
2020-03-16 12:30:00,41.93,42.04,40.95,41.22,149822.0,35.0896,35.1816,34.2695,34.4954,149822.0
2020-03-16 13:00:00,41.21,41.86,41.12,41.46,127881.0,34.4871,35.031,34.4117,34.6963,127881.0
2020-03-16 13:30:00,41.42,41.56,40.7,41.49,164558.0,34.6628,34.78,34.0603,34.7214,164558.0
2020-03-16 14:00:00,41.47,41.48,40.6,40.91,254972.0,34.7046,34.713,33.9766,34.236,254972.0
2020-03-16 14:30:00,40.95,42.09,40.9,41.9,233557.0,34.2695,35.2235,34.2276,35.0645,233557.0
2020-03-16 15:00:00,41.9,42.16,40.65,40.96,332782.0,35.0645,35.2821,34.0184,34.2778,332782.0
2020-03-16 15:30:00,40.93,41.03,39.86,40.28,1135431.0,34.2527,34.3364,33.3573,33.7088,1135431.0
2020-03-17 09:30:00,41.22,41.88,40.36,40.44,232588.0,34.4954,35.0477,33.7757,33.8427,232588.0
2020-03-17 10:00:00,40.43,41.44,40.2,41.21,217575.0,33.8343,34.6795,33.6418,34.4871,217575.0
2020-03-17 10:30:00,41.24,42.56,40.8,42.42,270167.0,34.5122,35.6168,34.1439,35.4997,270167.0
2020-03-17 11:00:00,42.4,43.07,42.18,42.56,271292.0,35.4829,36.0436,35.2988,35.6168,271292.0
2020-03-17 11:30:00,42.5,42.83,42.13,42.37,290386.0,35.5666,35.8428,35.257,35.4578,290386.0
2020-03-17 12:00:00,42.41,43.22,42.18,42.23,473972.0,35.4913,36.1691,35.2988,35.3406,473972.0
2020-03-17 12:30:00,42.26,42.43,41.81,42.12,150416.0,35.3658,35.508,34.9892,35.2486,150416.0
2020-03-17 13:00:00,42.12,42.31,41.16,41.43,196718.0,35.2486,35.4076,34.4452,34.6712,196718.0
2020-03-17 13:30:00,41.43,42.08,41.08,42.04,246537.0,34.6712,35.2151,34.3783,35.1816,246537.0
2020-03-17 14:00:00,42.05,42.64,41.91,42.5,288296.0,35.19,35.6838,35.0729,35.5666,288296.0
2020-03-17 14:30:00,42.5,42.93,41.79,41.91,368589.0,35.5666,35.9265,34.9724,35.0729,368589.0
2020-03-17 15:00:00,41.93,41.93,40.73,40.81,396649.0,35.0896,35.0896,34.0854,34.1523,396649.0
2020-03-17 15:30:00,40.78,43.34,40.62,43.08,1504511.0,34.1272,36.2696,33.9933,36.052,1504511.0
2020-03-18 09:30:00,40.66,40.98,39.26,40.91,304189.0,34.0268,34.2946,32.8552,34.236,304189.0
2020-03-18 10:00:00,40.9,41.27,39.84,40.44,191698.0,34.2276,34.5373,33.3406,33.8427,191698.0
2020-03-18 10:30:00,40.45,41.02,39.53,39.53,147720.0,33.851,34.328,33.0811,33.0811,147720.0
2020-03-18 11:00:00,39.51,39.79,39.07,39.2,144594.0,33.0644,33.2987,32.6962,32.805,144594.0
2020-03-18 11:30:00,39.17,40.3,39.01,40.24,205952.0,32.7799,33.7255,32.646,33.6753,205952.0
2020-03-18 12:00:00,40.21,40.63,39.86,40.29,156558.0,33.6502,34.0017,33.3573,33.7171,156558.0
2020-03-18 12:30:00,40.33,40.42,39.34,39.37,138965.0,33.7506,33.8259,32.9221,32.9472,138965.0
2020-03-18 13:00:00,39.0,39.54,38.84,38.84,136992.0,32.6376,33.0895,32.5037,32.5037,136992.0
2020-03-18 13:30:00,38.87,39.17,38.1,38.16,277482.0,32.5288,32.7799,31.8844,31.9346,277482.0
2020-03-18 14:00:00,38.16,38.31,37.22,37.69,292464.0,31.9346,32.0602,31.148,31.5413,292464.0
2020-03-18 14:30:00,37.68,38.11,37.1,37.73,392648.0,31.5329,31.8928,31.0476,31.5748,392648.0
2020-03-18 15:00:00,37.73,38.09,37.14,37.32,551288.0,31.5748,31.876,31.081,31.2317,551288.0
2020-03-18 15:30:00,37.32,38.53,36.64,38.28,1111450.0,31.2317,32.2443,30.6626,32.035,1111450.0
2020-03-19 09:30:00,38.18,38.22,36.23,37.38,293452.0,31.9514,31.9848,30.3195,31.2819,293452.0
2020-03-19 10:00:00,37.46,38.85,37.17,38.64,221903.0,31.3488,32.5121,31.1061,32.3363,221903.0
2020-03-19 10:30:00,38.61,39.14,38.35,38.41,184240.0,32.3112,32.7547,32.0936,32.1438,184240.0
2020-03-19 11:00:00,38.42,39.24,38.35,39.15,142154.0,32.1522,32.8384,32.0936,32.7631,142154.0
2020-03-19 11:30:00,39.17,40.19,39.01,39.64,130582.0,32.7799,33.6335,32.646,33.1732,130582.0
2020-03-19 12:00:00,39.62,39.64,38.37,38.97,123752.0,33.1564,33.1732,32.1104,32.6125,123752.0
2020-03-19 12:30:00,38.96,39.01,38.35,38.98,245028.0,32.6041,32.646,32.0936,32.6209,245028.0
2020-03-19 13:00:00,38.99,39.18,38.5,38.64,392947.0,32.6292,32.7882,32.2192,32.3363,392947.0
2020-03-19 13:30:00,38.64,39.72,38.54,39.31,249650.0,32.3363,33.2401,32.2526,32.897,249650.0
2020-03-19 14:00:00,39.34,39.62,39.06,39.58,172701.0,32.9221,33.1564,32.6878,33.123,172701.0
2020-03-19 14:30:00,39.55,40.47,39.32,40.12,406323.0,33.0979,33.8678,32.9054,33.5749,406323.0
2020-03-19 15:00:00,40.1,40.7,39.52,40.26,582017.0,33.5581,34.0603,33.0728,33.692,582017.0
2020-03-19 15:30:00,40.27,40.38,38.82,39.13,1045826.0,33.7004,33.7925,32.487,32.7464,1045826.0
2020-03-20 09:30:00,39.14,39.87,38.56,39.17,780013.0,32.7547,33.3657,32.2694,32.7799,780013.0
2020-03-20 10:00:00,39.1,40.38,38.91,40.07,236893.0,32.7213,33.7925,32.5623,33.533,236893.0
2020-03-20 10:30:00,40.08,40.36,39.75,39.91,369945.0,33.5414,33.7757,33.2652,33.3991,369945.0
2020-03-20 11:00:00,39.89,40.01,38.71,38.78,338429.0,33.3824,33.4828,32.3949,32.4535,338429.0
2020-03-20 11:30:00,38.81,39.39,38.62,39.2,263800.0,32.4786,32.964,32.3196,32.805,263800.0
2020-03-20 12:00:00,39.21,39.24,38.54,38.94,199407.0,32.8133,32.8384,32.2526,32.5874,199407.0
2020-03-20 12:30:00,38.93,40.13,38.82,39.72,282468.0,32.579,33.5832,32.487,33.2401,282468.0
2020-03-20 13:00:00,39.69,40.2,39.17,40.14,396906.0,33.215,33.6418,32.7799,33.5916,396906.0
2020-03-20 13:30:00,40.22,40.38,39.6,39.79,268084.0,33.6586,33.7925,33.1397,33.2987,268084.0
2020-03-20 14:00:00,39.79,40.02,39.29,39.58,282292.0,33.2987,33.4912,32.8803,33.123,282292.0
2020-03-20 14:30:00,39.57,39.77,38.89,39.13,376734.0,33.1146,33.282,32.5455,32.7464,376734.0
2020-03-20 15:00:00,39.16,39.26,38.13,38.97,777317.0,32.7715,32.8552,31.9095,32.6125,777317.0
2020-03-20 15:30:00,38.99,39.41,37.51,37.85,703604.0,32.6292,32.9807,31.3907,31.6752,703604.0
2020-03-23 09:30:00,37.27,37.47,35.74,36.65,372490.0,31.1898,31.3572,29.9094,30.671,372490.0
2020-03-23 10:00:00,36.7,36.79,35.09,36.31,211907.0,30.7128,30.7881,29.3655,30.3864,211907.0
2020-03-23 10:30:00,36.19,36.3,35.45,35.48,133847.0,30.286,30.3781,29.6667,29.6918,133847.0
2020-03-23 11:00:00,35.48,35.69,35.07,35.17,224118.0,29.6918,29.8676,29.3487,29.4324,224118.0
2020-03-23 11:30:00,35.16,35.5,34.75,35.39,248075.0,29.424,29.7086,29.0809,29.6165,248075.0
2020-03-23 12:00:00,35.4,36.69,35.37,36.44,388647.0,29.6249,30.7044,29.5998,30.4952,388647.0
2020-03-23 12:30:00,36.5,37.65,36.2,37.45,260890.0,30.5454,31.5078,30.2944,31.3405,260890.0
2020-03-23 13:00:00,37.41,38.11,36.97,37.52,225580.0,31.307,31.8928,30.9388,31.399,225580.0
2020-03-23 13:30:00,37.47,37.83,36.87,37.08,213814.0,31.3572,31.6585,30.8551,31.0308,213814.0
2020-03-23 14:00:00,37.02,37.95,36.91,37.75,228699.0,30.9806,31.7589,30.8885,31.5915,228699.0
2020-03-23 14:30:00,37.75,37.82,36.77,36.86,548818.0,31.5915,31.6501,30.7714,30.8467,548818.0
2020-03-23 15:00:00,36.89,37.05,36.28,36.38,459167.0,30.8718,31.0057,30.3613,30.445,459167.0
2020-03-23 15:30:00,36.39,37.6,36.25,36.87,879330.0,30.4534,31.466,30.3362,30.8551,879330.0
2020-03-24 09:30:00,38.52,40.69,38.27,39.45,254911.0,32.2359,34.0519,32.0267,33.0142,254911.0
2020-03-24 10:00:00,39.41,39.63,38.82,39.63,210536.0,32.9807,33.1648,32.487,33.1648,210536.0
2020-03-24 10:30:00,39.61,40.15,39.25,39.41,168931.0,33.1481,33.6,32.8468,32.9807,168931.0
2020-03-24 11:00:00,39.43,39.68,39.14,39.25,125407.0,32.9974,33.2067,32.7547,32.8468,125407.0
2020-03-24 11:30:00,39.26,39.72,39.0,39.72,136766.0,32.8552,33.2401,32.6376,33.2401,136766.0
2020-03-24 12:00:00,39.75,40.43,39.59,40.38,80937.0,33.2652,33.8343,33.1313,33.7925,80937.0
2020-03-24 12:30:00,40.43,40.43,39.3,39.3,152879.0,33.8343,33.8343,32.8886,32.8886,152879.0
2020-03-24 13:00:00,39.3,39.7,38.97,39.56,151096.0,32.8886,33.2234,32.6125,33.1062,151096.0
2020-03-24 13:30:00,39.54,39.71,38.69,38.81,111483.0,33.0895,33.2318,32.3782,32.4786,111483.0
2020-03-24 14:00:00,38.82,38.98,38.36,38.91,128682.0,32.487,32.6209,32.102,32.5623,128682.0
2020-03-24 14:30:00,38.89,39.76,38.75,39.76,138598.0,32.5455,33.2736,32.4284,33.2736,138598.0
2020-03-24 15:00:00,39.75,40.33,39.65,40.21,154069.0,33.2652,33.7506,33.1815,33.6502,154069.0
2020-03-24 15:30:00,40.25,41.2,40.19,40.79,736518.0,33.6837,34.4787,33.6335,34.1356,736518.0
2020-03-25 09:30:00,40.69,42.04,39.57,39.79,348332.0,34.0519,35.1816,33.1146,33.2987,348332.0
2020-03-25 10:00:00,39.89,40.42,39.69,39.94,192496.0,33.3824,33.8259,33.215,33.4242,192496.0
2020-03-25 10:30:00,39.99,40.32,39.59,40.23,224856.0,33.4661,33.7422,33.1313,33.6669,224856.0
2020-03-25 11:00:00,40.25,40.81,40.06,40.48,188772.0,33.6837,34.1523,33.5247,33.8761,188772.0
2020-03-25 11:30:00,40.43,40.67,40.1,40.64,155016.0,33.8343,34.0351,33.5581,34.01,155016.0
2020-03-25 12:00:00,40.59,41.48,40.53,41.41,138202.0,33.9682,34.713,33.918,34.6544,138202.0
2020-03-25 12:30:00,41.41,42.17,41.3,41.96,241885.0,34.6544,35.2904,34.5624,35.1147,241885.0
2020-03-25 13:00:00,41.95,42.61,41.79,42.61,112551.0,35.1063,35.6587,34.9724,35.6587,112551.0
2020-03-25 13:30:00,42.57,43.34,42.34,42.49,113381.0,35.6252,36.2696,35.4327,35.5582,113381.0
2020-03-25 14:00:00,42.56,42.76,41.5,42.54,148019.0,35.6168,35.7842,34.7297,35.6001,148019.0
2020-03-25 14:30:00,42.58,42.93,41.96,42.85,186987.0,35.6336,35.9265,35.1147,35.8595,186987.0
2020-03-25 15:00:00,42.89,43.06,42.38,42.42,232947.0,35.893,36.0352,35.4662,35.4997,232947.0
2020-03-25 15:30:00,42.42,42.84,40.45,40.85,880769.0,35.4997,35.8511,33.851,34.1858,880769.0
2020-03-26 09:30:00,41.07,41.9,40.49,41.76,211755.0,34.3699,35.0645,33.8845,34.9473,211755.0
2020-03-26 10:00:00,41.77,42.51,41.03,42.02,161848.0,34.9557,35.575,34.3364,35.1649,161848.0
2020-03-26 10:30:00,42.03,42.32,41.4,42.01,119209.0,35.1733,35.416,34.6461,35.1565,119209.0
2020-03-26 11:00:00,42.01,42.61,41.66,42.58,133227.0,35.1565,35.6587,34.8636,35.6336,133227.0
2020-03-26 11:30:00,42.54,42.94,42.3,42.68,187332.0,35.6001,35.9348,35.3992,35.7172,187332.0
2020-03-26 12:00:00,42.69,43.17,42.35,43.08,130002.0,35.7256,36.1273,35.4411,36.052,130002.0
2020-03-26 12:30:00,43.1,43.51,43.0,43.37,116639.0,36.0687,36.4118,35.985,36.2947,116639.0
2020-03-26 13:00:00,43.39,43.67,42.79,42.86,96341.0,36.3114,36.5457,35.8093,35.8679,96341.0
2020-03-26 13:30:00,42.83,43.72,42.74,43.37,124458.0,35.8428,36.5876,35.7674,36.2947,124458.0
2020-03-26 14:00:00,43.41,43.42,42.67,42.9,135567.0,36.3281,36.3365,35.7089,35.9013,135567.0
2020-03-26 14:30:00,42.95,43.79,42.92,43.73,125834.0,35.9432,36.6462,35.9181,36.5959,125834.0
2020-03-26 15:00:00,43.71,44.06,43.46,44.02,137912.0,36.5792,36.8721,36.37,36.8386,137912.0
2020-03-26 15:30:00,44.03,44.32,43.02,43.99,470880.0,36.847,37.0897,36.0018,36.8135,470880.0
2020-03-27 09:30:00,42.45,44.37,42.4,43.77,272765.0,35.5248,37.1315,35.4829,36.6294,272765.0
2020-03-27 10:00:00,43.76,44.15,43.22,43.36,155978.0,36.621,36.9474,36.1691,36.2863,155978.0
2020-03-27 10:30:00,43.36,43.39,42.84,43.04,115976.0,36.2863,36.3114,35.8511,36.0185,115976.0
2020-03-27 11:00:00,43.12,43.42,42.91,43.12,112437.0,36.0855,36.3365,35.9097,36.0855,112437.0
2020-03-27 11:30:00,43.13,43.24,42.64,42.75,146111.0,36.0938,36.1859,35.6838,35.7758,146111.0
2020-03-27 12:00:00,42.72,43.26,42.53,43.18,132203.0,35.7507,36.2026,35.5917,36.1357,132203.0
2020-03-27 12:30:00,43.19,43.8,43.09,43.71,122256.0,36.144,36.6545,36.0604,36.5792,122256.0
2020-03-27 13:00:00,43.72,43.94,43.4,43.71,126401.0,36.5876,36.7717,36.3198,36.5792,126401.0
2020-03-27 13:30:00,43.64,44.5,43.6,44.32,141172.0,36.5206,37.2403,36.4871,37.0897,141172.0
2020-03-27 14:00:00,44.35,44.71,44.13,44.53,149391.0,37.1148,37.4161,36.9307,37.2654,149391.0
2020-03-27 14:30:00,44.54,45.23,44.48,45.21,343859.0,37.2738,37.8512,37.2236,37.8345,343859.0
2020-03-27 15:00:00,45.18,45.91,45.02,45.68,194551.0,37.8094,38.4203,37.6755,38.2278,194551.0
2020-03-27 15:30:00,45.68,45.84,43.94,44.47,554399.0,38.2278,38.3617,36.7717,37.2152,554399.0
2020-03-30 09:30:00,44.97,45.43,43.52,43.9,251461.0,37.6336,38.0186,36.4202,36.7382,251461.0
2020-03-30 10:00:00,43.88,44.35,43.69,43.83,298975.0,36.7215,37.1148,36.5625,36.6796,298975.0
2020-03-30 10:30:00,43.86,44.14,43.46,43.6,191598.0,36.7047,36.9391,36.37,36.4871,191598.0
2020-03-30 11:00:00,43.53,43.94,43.47,43.88,203797.0,36.4286,36.7717,36.3784,36.7215,203797.0
2020-03-30 11:30:00,43.88,44.19,43.8,44.06,307371.0,36.7215,36.9809,36.6545,36.8721,307371.0
2020-03-30 12:00:00,44.03,44.11,43.87,43.99,119880.0,36.847,36.9139,36.7131,36.8135,119880.0
2020-03-30 12:30:00,43.97,44.29,43.82,44.22,162657.0,36.7968,37.0646,36.6713,37.006,162657.0
2020-03-30 13:00:00,44.21,44.42,44.09,44.21,305218.0,36.9976,37.1734,36.8972,36.9976,305218.0
2020-03-30 13:30:00,44.23,44.41,44.11,44.3,211540.0,37.0144,37.165,36.9139,37.073,211540.0
2020-03-30 14:00:00,44.28,44.39,43.96,44.19,203825.0,37.0562,37.1483,36.7884,36.9809,203825.0
2020-03-30 14:30:00,44.19,44.49,44.17,44.33,234263.0,36.9809,37.232,36.9642,37.0981,234263.0
2020-03-30 15:00:00,44.35,44.7,44.23,44.43,201677.0,37.1148,37.4077,37.0144,37.1817,201677.0
2020-03-30 15:30:00,44.42,44.98,44.26,44.51,858109.0,37.1734,37.642,37.0395,37.2487,858109.0
2020-03-31 09:30:00,44.17,44.87,43.76,44.52,380077.0,36.9642,37.55,36.621,37.2571,380077.0
2020-03-31 10:00:00,44.47,45.84,44.36,45.56,468728.0,37.2152,38.3617,37.1232,38.1274,468728.0
2020-03-31 10:30:00,45.58,45.71,45.49,45.62,551258.0,38.1441,38.2529,38.0688,38.1776,551258.0
2020-03-31 11:00:00,45.63,45.69,45.17,45.48,334050.0,38.186,38.2362,37.801,38.0604,334050.0
2020-03-31 11:30:00,45.46,45.48,45.27,45.33,273150.0,38.0437,38.0604,37.8847,37.9349,273150.0
2020-03-31 12:00:00,45.33,45.65,45.14,45.32,413043.0,37.9349,38.2027,37.7759,37.9266,413043.0
2020-03-31 12:30:00,45.32,45.39,44.81,45.01,148557.0,37.9266,37.9851,37.4998,37.6671,148557.0
2020-03-31 13:00:00,44.99,45.22,44.8,44.98,208925.0,37.6504,37.8429,37.4914,37.642,208925.0
2020-03-31 13:30:00,45.0,45.41,44.9,45.18,131009.0,37.6588,38.0019,37.5751,37.8094,131009.0
2020-03-31 14:00:00,45.16,45.31,44.95,45.21,180288.0,37.7927,37.9182,37.6169,37.8345,180288.0
2020-03-31 14:30:00,45.22,45.63,45.21,45.48,163932.0,37.8429,38.186,37.8345,38.0604,163932.0
2020-03-31 15:00:00,45.48,45.52,44.7,44.74,311752.0,38.0604,38.0939,37.4077,37.4412,311752.0
2020-03-31 15:30:00,44.74,45.55,44.74,44.89,1040860.0,37.4412,38.119,37.4412,37.5667,1040860.0
2020-04-01 09:30:00,43.05,43.44,42.26,43.16,233294.0,36.0269,36.3533,35.3658,36.1189,233294.0
2020-04-01 10:00:00,43.2,43.21,42.52,42.62,231254.0,36.1524,36.1608,35.5833,35.667,231254.0
2020-04-01 10:30:00,42.57,42.91,42.48,42.76,202247.0,35.6252,35.9097,35.5499,35.7842,202247.0
2020-04-01 11:00:00,42.75,43.12,42.47,42.52,122044.0,35.7758,36.0855,35.5415,35.5833,122044.0
2020-04-01 11:30:00,42.53,42.77,42.44,42.66,125970.0,35.5917,35.7926,35.5164,35.7005,125970.0
2020-04-01 12:00:00,42.63,42.63,42.02,42.08,117486.0,35.6754,35.6754,35.1649,35.2151,117486.0
2020-04-01 12:30:00,42.1,42.28,41.63,41.69,100433.0,35.2319,35.3825,34.8385,34.8887,100433.0
2020-04-01 13:00:00,41.72,42.3,41.66,42.3,222608.0,34.9139,35.3992,34.8636,35.3992,222608.0
2020-04-01 13:30:00,42.29,42.92,42.1,42.92,244487.0,35.3909,35.9181,35.2319,35.9181,244487.0
2020-04-01 14:00:00,42.9,43.26,42.61,42.67,218516.0,35.9013,36.2026,35.6587,35.7089,218516.0
2020-04-01 14:30:00,42.62,42.65,42.09,42.13,160548.0,35.667,35.6921,35.2235,35.257,160548.0
2020-04-01 15:00:00,42.11,42.33,42.05,42.17,207601.0,35.2402,35.4243,35.19,35.2904,207601.0
2020-04-01 15:30:00,42.17,43.0,41.84,42.83,526218.0,35.2904,35.985,35.0143,35.8428,526218.0
2020-04-02 09:30:00,42.34,43.99,42.19,43.86,190263.0,35.4327,36.8135,35.3072,36.7047,190263.0
2020-04-02 10:00:00,43.94,44.61,43.83,44.59,129195.0,36.7717,37.3324,36.6796,37.3156,129195.0
2020-04-02 10:30:00,44.58,45.16,44.28,44.55,144049.0,37.3073,37.7927,37.0562,37.2822,144049.0
2020-04-02 11:00:00,44.58,45.0,44.36,44.71,240442.0,37.3073,37.6588,37.1232,37.4161,240442.0
2020-04-02 11:30:00,44.73,44.94,44.31,44.85,175045.0,37.4328,37.6085,37.0813,37.5332,175045.0
2020-04-02 12:00:00,44.86,44.93,44.62,44.64,170540.0,37.5416,37.6002,37.3407,37.3575,170540.0
2020-04-02 12:30:00,44.66,44.91,44.53,44.71,85774.0,37.3742,37.5834,37.2654,37.4161,85774.0
2020-04-02 13:00:00,44.74,44.79,44.14,44.24,187826.0,37.4412,37.483,36.9391,37.0227,187826.0
2020-04-02 13:30:00,44.23,44.95,44.23,44.67,289430.0,37.0144,37.6169,37.0144,37.3826,289430.0
2020-04-02 14:00:00,44.66,44.72,44.25,44.34,558851.0,37.3742,37.4244,37.0311,37.1064,558851.0
2020-04-02 14:30:00,44.31,44.94,44.09,44.91,445062.0,37.0813,37.6085,36.8972,37.5834,445062.0
2020-04-02 15:00:00,44.91,45.14,44.74,44.97,221087.0,37.5834,37.7759,37.4412,37.6336,221087.0
2020-04-02 15:30:00,44.99,45.54,44.27,45.27,604830.0,37.6504,38.1107,37.0478,37.8847,604830.0
2020-04-03 09:30:00,44.84,45.3,44.62,45.16,181215.0,37.5249,37.9098,37.3407,37.7927,181215.0
2020-04-03 10:00:00,45.21,45.82,45.13,45.37,199614.0,37.8345,38.345,37.7675,37.9684,199614.0
2020-04-03 10:30:00,45.35,45.56,45.03,45.05,168953.0,37.9517,38.1274,37.6839,37.7006,168953.0
2020-04-03 11:00:00,45.09,45.26,44.1,44.32,230636.0,37.7341,37.8763,36.9056,37.0897,230636.0
2020-04-03 11:30:00,44.31,44.64,44.23,44.47,110373.0,37.0813,37.3575,37.0144,37.2152,110373.0
2020-04-03 12:00:00,44.47,44.54,43.96,44.08,116353.0,37.2152,37.2738,36.7884,36.8888,116353.0
2020-04-03 12:30:00,44.09,44.27,43.93,44.12,75543.0,36.8972,37.0478,36.7633,36.9223,75543.0
2020-04-03 13:00:00,44.09,44.52,44.02,44.44,192361.0,36.8972,37.2571,36.8386,37.1901,192361.0
2020-04-03 13:30:00,44.43,44.61,44.31,44.42,179273.0,37.1817,37.3324,37.0813,37.1734,179273.0
2020-04-03 14:00:00,44.42,44.72,44.21,44.68,215279.0,37.1734,37.4244,36.9976,37.391,215279.0
2020-04-03 14:30:00,44.64,44.79,44.34,44.79,87372.0,37.3575,37.483,37.1064,37.483,87372.0
2020-04-03 15:00:00,44.78,44.85,44.34,44.57,194283.0,37.4746,37.5332,37.1064,37.2989,194283.0
2020-04-03 15:30:00,44.53,45.23,44.28,44.36,615157.0,37.2654,37.8512,37.0562,37.1232,615157.0
2020-04-06 09:30:00,46.01,46.48,45.63,46.2,219619.0,38.504,38.8973,38.186,38.663,219619.0
2020-04-06 10:00:00,46.17,46.47,45.73,45.85,160639.0,38.6379,38.8889,38.2697,38.3701,160639.0
2020-04-06 10:30:00,45.84,46.09,45.42,45.48,137156.0,38.3617,38.5709,38.0102,38.0604,137156.0
2020-04-06 11:00:00,45.47,46.21,45.47,46.21,149818.0,38.0521,38.6714,38.0521,38.6714,149818.0
2020-04-06 11:30:00,46.18,46.79,46.17,46.53,130536.0,38.6463,39.1567,38.6379,38.9392,130536.0
2020-04-06 12:00:00,46.54,46.88,46.52,46.8,127809.0,38.9475,39.2321,38.9308,39.1651,127809.0
2020-04-06 12:30:00,46.8,46.88,46.45,46.52,95668.0,39.1651,39.2321,38.8722,38.9308,95668.0
2020-04-06 13:00:00,46.5,46.78,46.48,46.74,72323.0,38.914,39.1484,38.8973,39.1149,72323.0
2020-04-06 13:30:00,46.75,46.95,46.39,46.9,119212.0,39.1233,39.2906,38.822,39.2488,119212.0
2020-04-06 14:00:00,46.88,46.94,46.67,46.75,93316.0,39.2321,39.2823,39.0563,39.1233,93316.0
2020-04-06 14:30:00,46.76,46.86,46.56,46.84,83313.0,39.1316,39.2153,38.9643,39.1986,83313.0
2020-04-06 15:00:00,46.83,47.09,46.69,46.87,134305.0,39.1902,39.4078,39.0731,39.2237,134305.0
2020-04-06 15:30:00,46.87,47.39,46.71,46.82,513856.0,39.2237,39.6589,39.0898,39.1818,513856.0
2020-04-07 09:30:00,48.36,49.41,48.22,49.25,283603.0,40.4706,41.3493,40.3534,41.2154,283603.0
2020-04-07 10:00:00,49.28,49.28,48.53,48.68,283431.0,41.2405,41.2405,40.6129,40.7384,283431.0
2020-04-07 10:30:00,48.67,49.11,48.47,48.62,258793.0,40.73,41.0983,40.5627,40.6882,258793.0
2020-04-07 11:00:00,48.64,49.55,48.42,49.5,287940.0,40.7049,41.4665,40.5208,41.4246,287940.0
2020-04-07 11:30:00,49.52,49.84,49.26,49.34,167609.0,41.4414,41.7092,41.2238,41.2907,167609.0
2020-04-07 12:00:00,49.39,49.81,49.37,49.51,158763.0,41.3326,41.6841,41.3158,41.433,158763.0
2020-04-07 12:30:00,49.52,49.58,49.16,49.2,179426.0,41.4414,41.4916,41.1401,41.1736,179426.0
2020-04-07 13:00:00,49.2,49.34,48.63,48.84,225306.0,41.1736,41.2907,40.6966,40.8723,225306.0
2020-04-07 13:30:00,48.88,49.06,48.69,48.8,165444.0,40.9058,41.0564,40.7468,40.8388,165444.0
2020-04-07 14:00:00,48.82,48.83,48.14,48.53,140423.0,40.8556,40.8639,40.2865,40.6129,140423.0
2020-04-07 14:30:00,48.51,48.59,47.61,47.7,171265.0,40.5961,40.6631,39.843,39.9183,171265.0
2020-04-07 15:00:00,47.71,48.29,47.62,47.63,189108.0,39.9266,40.412,39.8513,39.8597,189108.0
2020-04-07 15:30:00,47.64,48.55,47.5,47.52,400750.0,39.8681,40.6296,39.7509,39.7676,400750.0
2020-04-08 09:30:00,47.15,48.29,47.15,47.76,160707.0,39.458,40.412,39.458,39.9685,160707.0
2020-04-08 10:00:00,47.82,48.46,47.73,48.35,104477.0,40.0187,40.5543,39.9434,40.4622,104477.0
2020-04-08 10:30:00,48.4,49.21,48.4,49.12,219366.0,40.5041,41.1819,40.5041,41.1066,219366.0
2020-04-08 11:00:00,49.13,49.28,48.78,49.17,184595.0,41.115,41.2405,40.8221,41.1485,184595.0
2020-04-08 11:30:00,49.21,49.51,49.16,49.18,152040.0,41.1819,41.433,41.1401,41.1568,152040.0
2020-04-08 12:00:00,49.2,49.43,49.01,49.29,104566.0,41.1736,41.3661,41.0146,41.2489,104566.0
2020-04-08 12:30:00,49.29,49.59,49.23,49.49,100082.0,41.2489,41.4999,41.1987,41.4163,100082.0
2020-04-08 13:00:00,49.48,49.77,49.35,49.66,96347.0,41.4079,41.6506,41.2991,41.5585,96347.0
2020-04-08 13:30:00,49.68,49.69,49.42,49.59,99423.0,41.5753,41.5836,41.3577,41.4999,99423.0
2020-04-08 14:00:00,49.6,50.15,49.58,50.05,189292.0,41.5083,41.9686,41.4916,41.8849,189292.0
2020-04-08 14:30:00,50.07,50.3,50.01,50.29,217362.0,41.9016,42.0941,41.8514,42.0858,217362.0
2020-04-08 15:00:00,50.28,50.76,50.2,50.72,269034.0,42.0774,42.4791,42.0104,42.4456,269034.0
2020-04-08 15:30:00,50.72,51.24,50.34,50.87,836431.0,42.4456,42.8808,42.1276,42.5711,836431.0
2020-04-09 09:30:00,51.56,53.48,51.53,53.44,254753.0,43.1486,44.7553,43.1235,44.7219,254753.0
2020-04-09 10:00:00,53.46,53.8,53.16,53.4,178079.0,44.7386,45.0231,44.4875,44.6884,178079.0
2020-04-09 10:30:00,53.39,53.99,53.18,53.58,164219.0,44.68,45.1821,44.5043,44.839,164219.0
2020-04-09 11:00:00,53.58,53.61,52.89,53.43,174818.0,44.839,44.8641,44.2616,44.7135,174818.0
2020-04-09 11:30:00,53.44,53.65,53.3,53.6,169856.0,44.7219,44.8976,44.6047,44.8558,169856.0
2020-04-09 12:00:00,53.6,54.16,53.59,53.9,174958.0,44.8558,45.3244,44.8474,45.1068,174958.0
2020-04-09 12:30:00,53.9,54.15,53.81,54.03,149991.0,45.1068,45.316,45.0315,45.2156,149991.0
2020-04-09 13:00:00,54.04,54.12,53.78,53.9,136607.0,45.224,45.2909,45.0064,45.1068,136607.0
2020-04-09 13:30:00,53.9,54.03,53.69,53.8,207486.0,45.1068,45.2156,44.9311,45.0231,207486.0
2020-04-09 14:00:00,53.8,53.86,53.0,53.01,200404.0,45.0231,45.0733,44.3536,44.362,200404.0
2020-04-09 14:30:00,53.01,53.11,52.25,52.47,178714.0,44.362,44.4457,43.726,43.9101,178714.0
2020-04-09 15:00:00,52.48,53.21,52.29,53.21,180506.0,43.9185,44.5294,43.7595,44.5294,180506.0
2020-04-09 15:30:00,53.23,53.36,52.87,52.94,421444.0,44.5461,44.6549,44.2449,44.3034,421444.0
2020-04-13 09:30:00,52.03,52.65,51.9,52.08,165583.0,43.5419,44.0607,43.4331,43.5837,165583.0
2020-04-13 10:00:00,52.1,52.49,51.82,51.88,98142.0,43.6005,43.9268,43.3661,43.4164,98142.0
2020-04-13 10:30:00,51.84,51.89,51.56,51.71,93296.0,43.3829,43.4247,43.1486,43.2741,93296.0
2020-04-13 11:00:00,51.67,51.82,51.38,51.8,72823.0,43.2406,43.3661,42.9979,43.3494,72823.0
2020-04-13 11:30:00,51.82,52.05,51.69,51.87,63234.0,43.3661,43.5586,43.2574,43.408,63234.0
2020-04-13 12:00:00,51.88,52.24,51.85,52.08,51949.0,43.4164,43.7176,43.3913,43.5837,51949.0
2020-04-13 12:30:00,52.06,52.06,51.68,51.69,61988.0,43.567,43.567,43.249,43.2574,61988.0
2020-04-13 13:00:00,51.69,51.69,51.28,51.33,47383.0,43.2574,43.2574,42.9142,42.9561,47383.0
2020-04-13 13:30:00,51.33,51.74,51.31,51.63,50305.0,42.9561,43.2992,42.9393,43.2071,50305.0
2020-04-13 14:00:00,51.65,51.77,51.24,51.41,70651.0,43.2239,43.3243,42.8808,43.023,70651.0
2020-04-13 14:30:00,51.46,51.51,51.11,51.36,41988.0,43.0649,43.1067,42.772,42.9812,41988.0
2020-04-13 15:00:00,51.34,51.62,51.06,51.54,73721.0,42.9645,43.1988,42.7301,43.1318,73721.0
2020-04-13 15:30:00,51.57,51.9,51.54,51.67,223705.0,43.1569,43.4331,43.1318,43.2406,223705.0
2020-04-14 09:30:00,52.6,53.17,52.25,52.35,205213.0,44.0189,44.4959,43.726,43.8097,205213.0
2020-04-14 10:00:00,52.35,52.88,52.17,52.8,159056.0,43.8097,44.2532,43.659,44.1863,159056.0
2020-04-14 10:30:00,52.8,53.02,52.18,52.19,282386.0,44.1863,44.3704,43.6674,43.6758,282386.0
2020-04-14 11:00:00,52.15,52.45,51.9,51.95,215826.0,43.6423,43.8934,43.4331,43.4749,215826.0
2020-04-14 11:30:00,51.97,52.34,51.94,52.21,96858.0,43.4917,43.8013,43.4666,43.6925,96858.0
2020-04-14 12:00:00,52.23,52.64,52.23,52.43,127294.0,43.7093,44.0524,43.7093,43.8766,127294.0
2020-04-14 12:30:00,52.42,52.52,52.33,52.39,47435.0,43.8683,43.952,43.7929,43.8432,47435.0
2020-04-14 13:00:00,52.39,52.5,52.11,52.32,104478.0,43.8432,43.9352,43.6088,43.7846,104478.0
2020-04-14 13:30:00,52.33,52.67,52.33,52.56,141315.0,43.7929,44.0775,43.7929,43.9854,141315.0
2020-04-14 14:00:00,52.56,52.79,52.44,52.75,97427.0,43.9854,44.1779,43.885,44.1444,97427.0
2020-04-14 14:30:00,52.77,52.92,52.66,52.91,165211.0,44.1612,44.2867,44.0691,44.2783,165211.0
2020-04-14 15:00:00,52.89,53.18,52.6,53.18,233018.0,44.2616,44.5043,44.0189,44.5043,233018.0
2020-04-14 15:30:00,53.18,53.61,53.06,53.5,545373.0,44.5043,44.8641,44.4039,44.7721,545373.0
2020-04-15 09:30:00,52.14,52.43,51.26,51.82,201816.0,43.6339,43.8766,42.8975,43.3661,201816.0
2020-04-15 10:00:00,51.8,51.98,51.38,51.38,123148.0,43.3494,43.5,42.9979,42.9979,123148.0
2020-04-15 10:30:00,51.4,51.6,51.19,51.26,97377.0,43.0147,43.182,42.8389,42.8975,97377.0
2020-04-15 11:00:00,51.27,51.48,50.91,51.48,88298.0,42.9059,43.0816,42.6046,43.0816,88298.0
2020-04-15 11:30:00,51.47,51.7,51.11,51.34,49137.0,43.0732,43.2657,42.772,42.9645,49137.0
2020-04-15 12:00:00,51.36,51.41,51.08,51.37,70570.0,42.9812,43.023,42.7469,42.9896,70570.0
2020-04-15 12:30:00,51.34,51.54,51.21,51.37,46824.0,42.9645,43.1318,42.8557,42.9896,46824.0
2020-04-15 13:00:00,51.35,51.86,51.35,51.51,75450.0,42.9728,43.3996,42.9728,43.1067,75450.0
2020-04-15 13:30:00,51.51,51.67,51.45,51.6,109358.0,43.1067,43.2406,43.0565,43.182,109358.0
2020-04-15 14:00:00,51.6,52.09,51.6,52.05,146252.0,43.182,43.5921,43.182,43.5586,146252.0
2020-04-15 14:30:00,52.07,52.28,51.96,52.2,122773.0,43.5754,43.7511,43.4833,43.6842,122773.0
2020-04-15 15:00:00,52.18,52.26,51.8,51.99,181137.0,43.6674,43.7344,43.3494,43.5084,181137.0
2020-04-15 15:30:00,52.0,52.24,51.78,52.02,628477.0,43.5168,43.7176,43.3327,43.5335,628477.0
2020-04-16 09:30:00,52.07,52.44,51.37,51.37,98865.0,43.5754,43.885,42.9896,42.9896,98865.0
2020-04-16 10:00:00,51.37,51.61,51.29,51.48,93420.0,42.9896,43.1904,42.9226,43.0816,93420.0
2020-04-16 10:30:00,51.46,51.75,51.39,51.74,181763.0,43.0649,43.3076,43.0063,43.2992,181763.0
2020-04-16 11:00:00,51.74,52.06,51.7,51.89,159142.0,43.2992,43.567,43.2657,43.4247,159142.0
2020-04-16 11:30:00,51.88,52.09,51.74,51.96,155176.0,43.4164,43.5921,43.2992,43.4833,155176.0
2020-04-16 12:00:00,51.96,51.99,51.65,51.74,89923.0,43.4833,43.5084,43.2239,43.2992,89923.0
2020-04-16 12:30:00,51.71,52.0,51.64,51.99,99757.0,43.2741,43.5168,43.2155,43.5084,99757.0
2020-04-16 13:00:00,52.01,52.14,51.84,51.91,142799.0,43.5252,43.6339,43.3829,43.4415,142799.0
2020-04-16 13:30:00,51.91,52.1,51.77,51.98,172572.0,43.4415,43.6005,43.3243,43.5,172572.0
2020-04-16 14:00:00,51.98,52.3,51.83,52.0,128246.0,43.5,43.7678,43.3745,43.5168,128246.0
2020-04-16 14:30:00,52.0,52.43,51.98,52.41,200894.0,43.5168,43.8766,43.5,43.8599,200894.0
2020-04-16 15:00:00,52.41,52.77,52.34,52.76,268464.0,43.8599,44.1612,43.8013,44.1528,268464.0
2020-04-16 15:30:00,52.78,52.82,52.11,52.21,647579.0,44.1695,44.203,43.6088,43.6925,647579.0
2020-04-17 09:30:00,53.14,53.57,52.76,53.41,247232.0,44.4708,44.8307,44.1528,44.6968,247232.0
2020-04-17 10:00:00,53.44,53.53,52.94,53.27,100477.0,44.7219,44.7972,44.3034,44.5796,100477.0
2020-04-17 10:30:00,53.24,53.59,53.24,53.47,134516.0,44.5545,44.8474,44.5545,44.747,134516.0
2020-04-17 11:00:00,53.48,53.56,52.94,52.99,221234.0,44.7553,44.8223,44.3034,44.3453,221234.0
2020-04-17 11:30:00,53.04,53.3,53.0,53.17,105386.0,44.3871,44.6047,44.3536,44.4959,105386.0
2020-04-17 12:00:00,53.18,53.55,53.11,53.52,145283.0,44.5043,44.8139,44.4457,44.7888,145283.0
2020-04-17 12:30:00,53.53,54.4,53.49,54.09,216580.0,44.7972,45.5253,44.7637,45.2658,216580.0
2020-04-17 13:00:00,54.07,54.39,53.95,54.05,141175.0,45.2491,45.5169,45.1487,45.2323,141175.0
2020-04-17 13:30:00,54.06,54.1,53.78,54.07,137915.0,45.2407,45.2742,45.0064,45.2491,137915.0
2020-04-17 14:00:00,54.06,54.06,53.82,53.91,133973.0,45.2407,45.2407,45.0399,45.1152,133973.0
2020-04-17 14:30:00,53.9,54.0,53.84,53.95,144255.0,45.1068,45.1905,45.0566,45.1487,144255.0
2020-04-17 15:00:00,53.96,54.25,53.95,54.25,116392.0,45.157,45.3997,45.1487,45.3997,116392.0
2020-04-17 15:30:00,54.25,54.87,54.23,54.58,394800.0,45.3997,45.9186,45.383,45.6759,394800.0
2020-04-20 09:30:00,53.71,53.95,53.02,53.59,231896.0,44.9478,45.1487,44.3704,44.8474,231896.0
2020-04-20 10:00:00,53.58,53.63,52.91,53.05,178342.0,44.839,44.8809,44.2783,44.3955,178342.0
2020-04-20 10:30:00,53.0,53.01,52.46,52.79,158365.0,44.3536,44.362,43.9017,44.1779,158365.0
2020-04-20 11:00:00,52.75,52.91,52.54,52.66,144169.0,44.1444,44.2783,43.9687,44.0691,144169.0
2020-04-20 11:30:00,52.63,52.89,52.55,52.55,103443.0,44.044,44.2616,43.9771,43.9771,103443.0
2020-04-20 12:00:00,52.59,52.71,52.12,52.12,121501.0,44.0105,44.111,43.6172,43.6172,121501.0
2020-04-20 12:30:00,52.13,52.33,52.09,52.16,111691.0,43.6256,43.7929,43.5921,43.6507,111691.0
2020-04-20 13:00:00,52.18,52.18,51.95,52.05,115132.0,43.6674,43.6674,43.4749,43.5586,115132.0
2020-04-20 13:30:00,52.03,52.11,51.88,52.05,85803.0,43.5419,43.6088,43.4164,43.5586,85803.0
2020-04-20 14:00:00,52.04,52.12,51.63,51.66,179933.0,43.5503,43.6172,43.2071,43.2323,179933.0
2020-04-20 14:30:00,51.64,52.08,51.64,51.96,207116.0,43.2155,43.5837,43.2155,43.4833,207116.0
2020-04-20 15:00:00,51.98,52.19,51.71,52.0,160010.0,43.5,43.6758,43.2741,43.5168,160010.0
2020-04-20 15:30:00,52.01,52.13,51.77,51.84,429751.0,43.5252,43.6256,43.3243,43.3829,429751.0
2020-04-21 09:30:00,50.56,51.26,50.3,51.15,333024.0,42.3117,42.8975,42.0941,42.8055,333024.0
2020-04-21 10:00:00,51.17,51.18,50.37,50.7,125835.0,42.8222,42.8306,42.1527,42.4289,125835.0
2020-04-21 10:30:00,50.7,50.78,50.18,50.36,98334.0,42.4289,42.4958,41.9937,42.1443,98334.0
2020-04-21 11:00:00,50.35,50.35,49.7,49.88,298820.0,42.136,42.136,41.592,41.7426,298820.0
2020-04-21 11:30:00,49.9,50.16,49.52,49.81,99154.0,41.7594,41.977,41.4414,41.6841,99154.0
2020-04-21 12:00:00,49.82,49.92,49.49,49.51,133829.0,41.6924,41.7761,41.4163,41.433,133829.0
2020-04-21 12:30:00,49.5,49.71,49.24,49.71,92492.0,41.4246,41.6004,41.207,41.6004,92492.0
2020-04-21 13:00:00,49.69,49.78,49.44,49.76,115038.0,41.5836,41.659,41.3744,41.6422,115038.0
2020-04-21 13:30:00,49.74,49.8,49.49,49.53,85142.0,41.6255,41.6757,41.4163,41.4497,85142.0
2020-04-21 14:00:00,49.52,49.93,49.5,49.8,65675.0,41.4414,41.7845,41.4246,41.6757,65675.0
2020-04-21 14:30:00,49.79,49.82,49.43,49.54,98388.0,41.6673,41.6924,41.3661,41.4581,98388.0
2020-04-21 15:00:00,49.56,49.95,49.37,49.86,169124.0,41.4748,41.8012,41.3158,41.7259,169124.0
2020-04-21 15:30:00,49.85,50.23,49.73,50.03,485305.0,41.7175,42.0355,41.6171,41.8682,485305.0
2020-04-22 09:30:00,50.99,51.28,50.04,50.35,117455.0,42.6716,42.9142,41.8765,42.136,117455.0
2020-04-22 10:00:00,50.35,50.47,50.1,50.42,81664.0,42.136,42.2364,41.9267,42.1945,81664.0
2020-04-22 10:30:00,50.41,50.78,50.39,50.52,104491.0,42.1862,42.4958,42.1694,42.2782,104491.0
2020-04-22 11:00:00,50.52,51.04,50.41,50.95,83811.0,42.2782,42.7134,42.1862,42.6381,83811.0
2020-04-22 11:30:00,50.95,51.26,50.87,51.26,99765.0,42.6381,42.8975,42.5711,42.8975,99765.0
2020-04-22 12:00:00,51.26,51.34,51.12,51.24,69826.0,42.8975,42.9645,42.7803,42.8808,69826.0
2020-04-22 12:30:00,51.24,51.27,51.03,51.11,95263.0,42.8808,42.9059,42.705,42.772,95263.0
2020-04-22 13:00:00,51.11,51.45,51.08,51.45,98014.0,42.772,43.0565,42.7469,43.0565,98014.0
2020-04-22 13:30:00,51.45,51.51,51.32,51.41,73739.0,43.0565,43.1067,42.9477,43.023,73739.0
2020-04-22 14:00:00,51.43,51.49,51.31,51.33,95872.0,43.0398,43.09,42.9393,42.9561,95872.0
2020-04-22 14:30:00,51.35,51.44,51.29,51.33,96429.0,42.9728,43.0481,42.9226,42.9561,96429.0
2020-04-22 15:00:00,51.35,51.44,51.15,51.27,140816.0,42.9728,43.0481,42.8055,42.9059,140816.0
2020-04-22 15:30:00,51.27,51.64,51.06,51.11,335538.0,42.9059,43.2155,42.7301,42.772,335538.0
2020-04-23 09:30:00,51.14,51.62,51.01,51.08,117800.0,42.7971,43.1988,42.6883,42.7469,117800.0
2020-04-23 10:00:00,51.15,51.23,50.73,50.76,48757.0,42.8055,42.8724,42.454,42.4791,48757.0
2020-04-23 10:30:00,50.76,51.07,50.62,50.8,134572.0,42.4791,42.7385,42.3619,42.5126,134572.0
2020-04-23 11:00:00,50.8,50.82,50.48,50.6,98858.0,42.5126,42.5293,42.2448,42.3452,98858.0
2020-04-23 11:30:00,50.6,50.6,50.33,50.41,62430.0,42.3452,42.3452,42.1192,42.1862,62430.0
2020-04-23 12:00:00,50.41,50.77,50.39,50.72,82755.0,42.1862,42.4874,42.1694,42.4456,82755.0
2020-04-23 12:30:00,50.71,50.81,50.01,50.3,81268.0,42.4372,42.5209,41.8514,42.0941,81268.0
2020-04-23 13:00:00,50.3,50.54,50.26,50.49,70192.0,42.0941,42.295,42.0606,42.2531,70192.0
2020-04-23 13:30:00,50.5,50.63,50.38,50.62,110317.0,42.2615,42.3703,42.1611,42.3619,110317.0
2020-04-23 14:00:00,50.63,51.04,50.48,51.01,117687.0,42.3703,42.7134,42.2448,42.6883,117687.0
2020-04-23 14:30:00,51.02,51.04,50.77,50.96,65385.0,42.6967,42.7134,42.4874,42.6464,65385.0
2020-04-23 15:00:00,50.97,50.97,50.46,50.63,85822.0,42.6548,42.6548,42.228,42.3703,85822.0
2020-04-23 15:30:00,50.61,50.81,50.35,50.4,187411.0,42.3535,42.5209,42.136,42.1778,187411.0
2020-04-24 09:30:00,50.82,50.87,50.55,50.69,158034.0,42.5293,42.5711,42.3033,42.4205,158034.0
2020-04-24 10:00:00,50.69,50.9,50.42,50.64,89278.0,42.4205,42.5962,42.1945,42.3787,89278.0
2020-04-24 10:30:00,50.61,50.81,50.47,50.47,60163.0,42.3535,42.5209,42.2364,42.2364,60163.0
2020-04-24 11:00:00,50.47,50.66,50.31,50.63,86919.0,42.2364,42.3954,42.1025,42.3703,86919.0
2020-04-24 11:30:00,50.64,50.66,50.47,50.49,76678.0,42.3787,42.3954,42.2364,42.2531,76678.0
2020-04-24 12:00:00,50.49,50.71,50.47,50.71,40650.0,42.2531,42.4372,42.2364,42.4372,40650.0
2020-04-24 12:30:00,50.71,50.85,50.56,50.84,41145.0,42.4372,42.5544,42.3117,42.546,41145.0
2020-04-24 13:00:00,50.84,51.09,50.78,51.08,58985.0,42.546,42.7552,42.4958,42.7469,58985.0
2020-04-24 13:30:00,51.08,51.08,50.8,50.97,60084.0,42.7469,42.7469,42.5126,42.6548,60084.0
2020-04-24 14:00:00,50.98,51.1,50.91,50.94,50896.0,42.6632,42.7636,42.6046,42.6297,50896.0
2020-04-24 14:30:00,50.94,51.13,50.93,51.12,70392.0,42.6297,42.7887,42.6213,42.7803,70392.0
2020-04-24 15:00:00,51.11,51.35,51.01,51.33,141067.0,42.772,42.9728,42.6883,42.9561,141067.0
2020-04-24 15:30:00,51.33,51.61,51.22,51.4,311084.0,42.9561,43.1904,42.864,43.0147,311084.0
2020-04-27 09:30:00,51.65,51.83,51.23,51.46,110794.0,43.2239,43.3745,42.8724,43.0649,110794.0
2020-04-27 10:00:00,51.46,51.84,51.44,51.83,111352.0,43.0649,43.3829,43.0481,43.3745,111352.0
2020-04-27 10:30:00,51.83,52.09,51.8,51.87,66073.0,43.3745,43.5921,43.3494,43.408,66073.0
2020-04-27 11:00:00,51.89,51.9,51.59,51.84,85075.0,43.4247,43.4331,43.1737,43.3829,85075.0
2020-04-27 11:30:00,51.84,52.1,51.81,52.0,57377.0,43.3829,43.6005,43.3578,43.5168,57377.0
2020-04-27 12:00:00,52.01,52.09,51.92,52.02,53107.0,43.5252,43.5921,43.4498,43.5335,53107.0
2020-04-27 12:30:00,52.03,52.06,51.89,51.96,55467.0,43.5419,43.567,43.4247,43.4833,55467.0
2020-04-27 13:00:00,51.94,51.97,51.79,51.85,101674.0,43.4666,43.4917,43.341,43.3913,101674.0
2020-04-27 13:30:00,51.84,51.89,51.75,51.87,86007.0,43.3829,43.4247,43.3076,43.408,86007.0
2020-04-27 14:00:00,51.87,51.92,51.79,51.85,122983.0,43.408,43.4498,43.341,43.3913,122983.0
2020-04-27 14:30:00,51.85,51.93,51.77,51.88,72751.0,43.3913,43.4582,43.3243,43.4164,72751.0
2020-04-27 15:00:00,51.89,51.94,51.83,51.86,138555.0,43.4247,43.4666,43.3745,43.3996,138555.0
2020-04-27 15:30:00,51.86,52.24,51.84,52.02,444871.0,43.3996,43.7176,43.3829,43.5335,444871.0
2020-04-28 09:30:00,52.64,53.41,52.64,52.97,136192.0,44.0524,44.6968,44.0524,44.3285,136192.0
2020-04-28 10:00:00,52.98,53.27,52.75,53.14,81653.0,44.3369,44.5796,44.1444,44.4708,81653.0
2020-04-28 10:30:00,53.14,53.17,52.5,52.51,78301.0,44.4708,44.4959,43.9352,43.9436,78301.0
2020-04-28 11:00:00,52.55,52.92,52.53,52.77,56862.0,43.9771,44.2867,43.9603,44.1612,56862.0
2020-04-28 11:30:00,52.76,52.88,52.21,52.26,75884.0,44.1528,44.2532,43.6925,43.7344,75884.0
2020-04-28 12:00:00,52.29,52.35,51.99,52.08,89475.0,43.7595,43.8097,43.5084,43.5837,89475.0
2020-04-28 12:30:00,52.07,52.25,52.03,52.24,48849.0,43.5754,43.726,43.5419,43.7176,48849.0
2020-04-28 13:00:00,52.26,52.27,51.95,52.01,55875.0,43.7344,43.7427,43.4749,43.5252,55875.0
2020-04-28 13:30:00,51.98,52.09,51.86,51.9,61385.0,43.5,43.5921,43.3996,43.4331,61385.0
2020-04-28 14:00:00,51.92,52.16,51.91,52.14,138907.0,43.4498,43.6507,43.4415,43.6339,138907.0
2020-04-28 14:30:00,52.17,52.18,51.9,51.92,70468.0,43.659,43.6674,43.4331,43.4498,70468.0
2020-04-28 15:00:00,51.95,52.15,51.89,52.07,79534.0,43.4749,43.6423,43.4247,43.5754,79534.0
2020-04-28 15:30:00,52.07,52.18,51.69,51.88,282824.0,43.5754,43.6674,43.2574,43.4164,282824.0
2020-04-29 09:30:00,52.85,53.15,52.36,52.37,141917.0,44.2281,44.4792,43.8181,43.8264,141917.0
2020-04-29 10:00:00,52.38,52.4,51.61,51.81,108147.0,43.8348,43.8515,43.1904,43.3578,108147.0
2020-04-29 10:30:00,51.85,52.11,51.76,52.02,73514.0,43.3913,43.6088,43.3159,43.5335,73514.0
2020-04-29 11:00:00,52.0,52.32,51.99,52.32,81152.0,43.5168,43.7846,43.5084,43.7846,81152.0
2020-04-29 11:30:00,52.32,52.52,52.18,52.47,57432.0,43.7846,43.952,43.6674,43.9101,57432.0
2020-04-29 12:00:00,52.49,52.83,52.48,52.8,75429.0,43.9268,44.2114,43.9185,44.1863,75429.0
2020-04-29 12:30:00,52.79,52.95,52.69,52.78,65809.0,44.1779,44.3118,44.0942,44.1695,65809.0
2020-04-29 13:00:00,52.79,53.02,52.77,52.85,83408.0,44.1779,44.3704,44.1612,44.2281,83408.0
2020-04-29 13:30:00,52.82,52.82,52.5,52.55,67676.0,44.203,44.203,43.9352,43.9771,67676.0
2020-04-29 14:00:00,52.53,52.55,52.15,52.33,134279.0,43.9603,43.9771,43.6423,43.7929,134279.0
2020-04-29 14:30:00,52.32,52.37,52.06,52.24,96494.0,43.7846,43.8264,43.567,43.7176,96494.0
2020-04-29 15:00:00,52.24,52.69,52.23,52.69,108587.0,43.7176,44.0942,43.7093,44.0942,108587.0
2020-04-29 15:30:00,52.69,52.73,52.29,52.31,387977.0,44.0942,44.1277,43.7595,43.7762,387977.0
2020-04-30 09:30:00,52.06,52.15,51.23,51.31,108699.0,43.567,43.6423,42.8724,42.9393,108699.0
2020-04-30 10:00:00,51.29,51.59,51.01,51.45,75563.0,42.9226,43.1737,42.6883,43.0565,75563.0
2020-04-30 10:30:00,51.43,51.58,50.93,50.93,93744.0,43.0398,43.1653,42.6213,42.6213,93744.0
2020-04-30 11:00:00,50.96,51.05,50.73,50.76,90705.0,42.6464,42.7218,42.454,42.4791,90705.0
2020-04-30 11:30:00,50.74,50.8,50.39,50.4,98011.0,42.4623,42.5126,42.1694,42.1778,98011.0
2020-04-30 12:00:00,50.4,50.44,50.13,50.31,80659.0,42.1778,42.2113,41.9519,42.1025,80659.0
2020-04-30 12:30:00,50.3,50.72,50.21,50.66,54402.0,42.0941,42.4456,42.0188,42.3954,54402.0
2020-04-30 13:00:00,50.64,50.78,50.5,50.64,53927.0,42.3787,42.4958,42.2615,42.3787,53927.0
2020-04-30 13:30:00,50.62,50.67,50.4,50.49,71526.0,42.3619,42.4038,42.1778,42.2531,71526.0
2020-04-30 14:00:00,50.48,50.59,50.22,50.26,97241.0,42.2448,42.3368,42.0272,42.0606,97241.0
2020-04-30 14:30:00,50.26,50.43,50.2,50.25,95727.0,42.0606,42.2029,42.0104,42.0523,95727.0
2020-04-30 15:00:00,50.26,50.85,50.25,50.75,115420.0,42.0606,42.5544,42.0523,42.4707,115420.0
2020-04-30 15:30:00,50.74,50.95,50.57,50.69,262402.0,42.4623,42.6381,42.3201,42.4205,262402.0
2020-05-01 09:30:00,50.2,50.25,49.32,49.59,164253.0,42.0104,42.0523,41.274,41.4999,164253.0
2020-05-01 10:00:00,49.61,49.84,49.35,49.84,97388.0,41.5167,41.7092,41.2991,41.7092,97388.0
2020-05-01 10:30:00,49.87,50.37,49.69,49.71,112010.0,41.7343,42.1527,41.5836,41.6004,112010.0
2020-05-01 11:00:00,49.71,49.84,49.35,49.39,78774.0,41.6004,41.7092,41.2991,41.3326,78774.0
2020-05-01 11:30:00,49.38,49.58,49.3,49.37,55715.0,41.3242,41.4916,41.2573,41.3158,55715.0
2020-05-01 12:00:00,49.36,49.63,49.3,49.53,50291.0,41.3075,41.5334,41.2573,41.4497,50291.0
2020-05-01 12:30:00,49.53,49.62,49.44,49.5,66096.0,41.4497,41.5251,41.3744,41.4246,66096.0
2020-05-01 13:00:00,49.5,49.6,49.16,49.2,94033.0,41.4246,41.5083,41.1401,41.1736,94033.0
2020-05-01 13:30:00,49.18,49.37,49.03,49.2,109942.0,41.1568,41.3158,41.0313,41.1736,109942.0
2020-05-01 14:00:00,49.19,49.45,49.12,49.37,96728.0,41.1652,41.3828,41.1066,41.3158,96728.0
2020-05-01 14:30:00,49.37,49.46,49.27,49.38,82716.0,41.3158,41.3912,41.2322,41.3242,82716.0
2020-05-01 15:00:00,49.36,49.52,49.16,49.46,142370.0,41.3075,41.4414,41.1401,41.3912,142370.0
2020-05-01 15:30:00,49.46,49.65,49.28,49.42,278052.0,41.3912,41.5502,41.2405,41.3577,278052.0
2020-05-04 09:30:00,49.73,49.73,48.31,48.37,117501.0,41.6171,41.6171,40.4288,40.479,117501.0
2020-05-04 10:00:00,48.35,48.49,47.93,48.34,105043.0,40.4622,40.5794,40.1108,40.4539,105043.0
2020-05-04 10:30:00,48.31,48.75,48.24,48.63,187573.0,40.4288,40.797,40.3702,40.6966,187573.0
2020-05-04 11:00:00,48.6,49.1,48.49,48.64,92853.0,40.6715,41.0899,40.5794,40.7049,92853.0
2020-05-04 11:30:00,48.67,49.04,48.53,48.88,66440.0,40.73,41.0397,40.6129,40.9058,66440.0
2020-05-04 12:00:00,48.89,48.92,48.48,48.56,108484.0,40.9141,40.9393,40.571,40.638,108484.0
2020-05-04 12:30:00,48.58,48.66,48.42,48.51,51945.0,40.6547,40.7217,40.5208,40.5961,51945.0
2020-05-04 13:00:00,48.5,48.69,48.46,48.64,41147.0,40.5878,40.7468,40.5543,40.7049,41147.0
2020-05-04 13:30:00,48.65,48.93,48.57,48.87,63881.0,40.7133,40.9476,40.6463,40.8974,63881.0
2020-05-04 14:00:00,48.9,48.93,48.75,48.84,64183.0,40.9225,40.9476,40.797,40.8723,64183.0
2020-05-04 14:30:00,48.84,49.03,48.77,48.94,70573.0,40.8723,41.0313,40.8137,40.956,70573.0
2020-05-04 15:00:00,48.94,49.14,48.88,49.06,75089.0,40.956,41.1234,40.9058,41.0564,75089.0
2020-05-04 15:30:00,49.05,49.4,49.01,49.19,257867.0,41.048,41.3409,41.0146,41.1652,257867.0
2020-05-05 09:30:00,49.2,50.12,49.14,50.06,174179.0,41.1736,41.9435,41.1234,41.8933,174179.0
2020-05-05 10:00:00,50.05,50.05,49.68,49.7,102170.0,41.8849,41.8849,41.5753,41.592,102170.0
2020-05-05 10:30:00,49.71,49.77,49.55,49.73,53594.0,41.6004,41.6506,41.4665,41.6171,53594.0
2020-05-05 11:00:00,49.73,49.79,49.47,49.73,57586.0,41.6171,41.6673,41.3995,41.6171,57586.0
2020-05-05 11:30:00,49.73,50.05,49.68,50.04,113937.0,41.6171,41.8849,41.5753,41.8765,113937.0
2020-05-05 12:00:00,50.03,50.09,49.99,50.03,59648.0,41.8682,41.9184,41.8347,41.8682,59648.0
2020-05-05 12:30:00,50.04,50.06,49.95,50.0,72266.0,41.8765,41.8933,41.8012,41.8431,72266.0
2020-05-05 13:00:00,50.01,50.08,49.94,50.03,131350.0,41.8514,41.91,41.7928,41.8682,131350.0
2020-05-05 13:30:00,50.03,50.15,49.98,50.0,124001.0,41.8682,41.9686,41.8263,41.8431,124001.0
2020-05-05 14:00:00,50.01,50.29,49.9,50.09,201285.0,41.8514,42.0858,41.7594,41.9184,201285.0
2020-05-05 14:30:00,50.09,50.23,49.97,50.23,70309.0,41.9184,42.0355,41.818,42.0355,70309.0
2020-05-05 15:00:00,50.23,50.29,49.9,49.98,193465.0,42.0355,42.0858,41.7594,41.8263,193465.0
2020-05-05 15:30:00,49.95,50.07,49.78,49.84,280899.0,41.8012,41.9016,41.659,41.7092,280899.0
2020-05-06 09:30:00,50.08,50.11,48.92,49.0,105117.0,41.91,41.9351,40.9393,41.0062,105117.0
2020-05-06 10:00:00,48.98,49.13,48.86,49.04,86304.0,40.9895,41.115,40.889,41.0397,86304.0
2020-05-06 10:30:00,49.04,49.41,48.89,49.18,96918.0,41.0397,41.3493,40.9141,41.1568,96918.0
2020-05-06 11:00:00,49.19,49.25,48.59,48.75,96515.0,41.1652,41.2154,40.6631,40.797,96515.0
2020-05-06 11:30:00,48.74,48.88,48.61,48.73,74366.0,40.7886,40.9058,40.6798,40.7802,74366.0
2020-05-06 12:00:00,48.7,48.79,48.51,48.57,156702.0,40.7551,40.8305,40.5961,40.6463,156702.0
2020-05-06 12:30:00,48.59,48.78,48.58,48.68,79708.0,40.6631,40.8221,40.6547,40.7384,79708.0
2020-05-06 13:00:00,48.68,48.69,48.5,48.6,82640.0,40.7384,40.7468,40.5878,40.6715,82640.0
2020-05-06 13:30:00,48.6,48.93,48.6,48.86,90927.0,40.6715,40.9476,40.6715,40.889,90927.0
2020-05-06 14:00:00,48.85,48.86,48.56,48.56,74461.0,40.8807,40.889,40.638,40.638,74461.0
2020-05-06 14:30:00,48.54,48.66,48.43,48.47,110113.0,40.6212,40.7217,40.5292,40.5627,110113.0
2020-05-06 15:00:00,48.47,48.63,48.47,48.48,122280.0,40.5627,40.6966,40.5627,40.571,122280.0
2020-05-06 15:30:00,48.47,48.47,48.02,48.04,370493.0,40.5627,40.5627,40.1861,40.2028,370493.0
2020-05-07 09:30:00,48.74,48.84,48.27,48.56,143439.0,40.7886,40.8723,40.3953,40.638,143439.0
2020-05-07 10:00:00,48.55,48.57,47.93,48.26,120072.0,40.6296,40.6463,40.1108,40.3869,120072.0
2020-05-07 10:30:00,48.23,48.6,48.11,48.42,100638.0,40.3618,40.6715,40.2614,40.5208,100638.0
2020-05-07 11:00:00,48.44,48.45,48.08,48.44,80291.0,40.5376,40.5459,40.2363,40.5376,80291.0
2020-05-07 11:30:00,48.43,48.59,48.33,48.54,82144.0,40.5292,40.6631,40.4455,40.6212,82144.0
2020-05-07 12:00:00,48.57,48.64,48.3,48.33,63511.0,40.6463,40.7049,40.4204,40.4455,63511.0
2020-05-07 12:30:00,48.34,48.48,48.19,48.32,72942.0,40.4539,40.571,40.3283,40.4371,72942.0
2020-05-07 13:00:00,48.34,48.44,48.15,48.15,64903.0,40.4539,40.5376,40.2949,40.2949,64903.0
2020-05-07 13:30:00,48.15,48.38,48.13,48.2,60747.0,40.2949,40.4873,40.2781,40.3367,60747.0
2020-05-07 14:00:00,48.19,48.36,48.08,48.21,63118.0,40.3283,40.4706,40.2363,40.3451,63118.0
2020-05-07 14:30:00,48.22,48.23,47.89,48.0,86248.0,40.3534,40.3618,40.0773,40.1693,86248.0
2020-05-07 15:00:00,48.0,48.15,47.86,48.05,97915.0,40.1693,40.2949,40.0522,40.2112,97915.0
2020-05-07 15:30:00,48.05,48.06,47.68,47.81,331342.0,40.2112,40.2196,39.9015,40.0103,331342.0
2020-05-08 09:30:00,48.39,48.71,48.23,48.49,163059.0,40.4957,40.7635,40.3618,40.5794,163059.0
2020-05-08 10:00:00,48.5,48.62,48.14,48.23,176539.0,40.5878,40.6882,40.2865,40.3618,176539.0
2020-05-08 10:30:00,48.22,48.42,48.15,48.29,118711.0,40.3534,40.5208,40.2949,40.412,118711.0
2020-05-08 11:00:00,48.29,48.59,48.09,48.54,99054.0,40.412,40.6631,40.2447,40.6212,99054.0
2020-05-08 11:30:00,48.54,48.64,48.4,48.42,72425.0,40.6212,40.7049,40.5041,40.5208,72425.0
2020-05-08 12:00:00,48.42,48.64,48.42,48.55,52436.0,40.5208,40.7049,40.5208,40.6296,52436.0
2020-05-08 12:30:00,48.55,48.57,48.39,48.41,49015.0,40.6296,40.6463,40.4957,40.5125,49015.0
2020-05-08 13:00:00,48.41,48.64,48.35,48.64,62871.0,40.5125,40.7049,40.4622,40.7049,62871.0
2020-05-08 13:30:00,48.65,48.7,48.52,48.63,57571.0,40.7133,40.7551,40.6045,40.6966,57571.0
2020-05-08 14:00:00,48.63,48.76,48.61,48.65,59689.0,40.6966,40.8054,40.6798,40.7133,59689.0
2020-05-08 14:30:00,48.65,48.68,48.52,48.59,72423.0,40.7133,40.7384,40.6045,40.6631,72423.0
2020-05-08 15:00:00,48.58,48.79,48.52,48.78,130297.0,40.6547,40.8305,40.6045,40.8221,130297.0
2020-05-08 15:30:00,48.78,49.0,48.62,48.75,399789.0,40.8221,41.0062,40.6882,40.797,399789.0
2020-05-11 09:30:00,48.37,48.39,47.35,47.38,96826.0,40.479,40.4957,39.6254,39.6505,96826.0
2020-05-11 10:00:00,47.37,47.39,47.07,47.08,96216.0,39.6421,39.6589,39.3911,39.3994,96216.0
2020-05-11 10:30:00,47.06,47.23,47.0,47.02,81377.0,39.3827,39.525,39.3325,39.3492,81377.0
2020-05-11 11:00:00,47.03,47.53,46.98,47.52,103522.0,39.3576,39.776,39.3157,39.7676,103522.0
2020-05-11 11:30:00,47.54,47.72,47.44,47.53,50759.0,39.7844,39.935,39.7007,39.776,50759.0
2020-05-11 12:00:00,47.53,47.76,47.47,47.75,59982.0,39.776,39.9685,39.7258,39.9601,59982.0
2020-05-11 12:30:00,47.76,47.95,47.73,47.87,83928.0,39.9685,40.1275,39.9434,40.0605,83928.0
2020-05-11 13:00:00,47.88,48.09,47.82,48.0,55707.0,40.0689,40.2447,40.0187,40.1693,55707.0
2020-05-11 13:30:00,48.01,48.23,48.01,48.14,104256.0,40.1777,40.3618,40.1777,40.2865,104256.0
2020-05-11 14:00:00,48.14,48.17,47.72,47.79,238533.0,40.2865,40.3116,39.935,39.9936,238533.0
2020-05-11 14:30:00,47.84,48.17,47.83,48.16,80898.0,40.0354,40.3116,40.0271,40.3032,80898.0
2020-05-11 15:00:00,48.16,48.35,48.15,48.3,141158.0,40.3032,40.4622,40.2949,40.4204,141158.0
2020-05-11 15:30:00,48.29,48.36,48.12,48.2,267920.0,40.412,40.4706,40.2698,40.3367,267920.0
2020-05-12 09:30:00,48.17,48.23,47.45,47.62,145884.0,40.3116,40.3618,39.7091,39.8513,145884.0
2020-05-12 10:00:00,47.63,47.8,47.43,47.51,144359.0,39.8597,40.002,39.6923,39.7593,144359.0
2020-05-12 10:30:00,47.53,47.55,47.27,47.54,74163.0,39.776,39.7928,39.5584,39.7844,74163.0
2020-05-12 11:00:00,47.54,47.75,47.39,47.51,119564.0,39.7844,39.9601,39.6589,39.7593,119564.0
2020-05-12 11:30:00,47.53,47.61,47.36,47.44,57092.0,39.776,39.843,39.6337,39.7007,57092.0
2020-05-12 12:00:00,47.42,47.42,47.11,47.11,76417.0,39.684,39.684,39.4245,39.4245,76417.0
2020-05-12 12:30:00,47.09,47.26,47.07,47.2,100990.0,39.4078,39.5501,39.3911,39.4998,100990.0
2020-05-12 13:00:00,47.21,47.25,46.92,47.0,94274.0,39.5082,39.5417,39.2655,39.3325,94274.0
2020-05-12 13:30:00,47.01,47.13,47.0,47.05,104142.0,39.3408,39.4413,39.3325,39.3743,104142.0
2020-05-12 14:00:00,47.06,47.23,46.93,47.0,98489.0,39.3827,39.525,39.2739,39.3325,98489.0
2020-05-12 14:30:00,47.0,47.32,46.99,47.14,136138.0,39.3325,39.6003,39.3241,39.4496,136138.0
2020-05-12 15:00:00,47.14,47.18,47.02,47.13,232084.0,39.4496,39.4831,39.3492,39.4413,232084.0
2020-05-12 15:30:00,47.13,47.21,46.8,46.81,493129.0,39.4413,39.5082,39.1651,39.1735,493129.0
2020-05-13 09:30:00,46.57,46.6,45.57,45.67,353442.0,38.9726,38.9977,38.1358,38.2195,353442.0
2020-05-13 10:00:00,45.67,45.8,45.49,45.7,259549.0,38.2195,38.3282,38.0688,38.2446,259549.0
2020-05-13 10:30:00,45.72,45.89,45.32,45.37,157357.0,38.2613,38.4036,37.9266,37.9684,157357.0
2020-05-13 11:00:00,45.38,45.43,45.07,45.17,119687.0,37.9768,38.0186,37.7173,37.801,119687.0
2020-05-13 11:30:00,45.18,45.22,44.56,44.69,120008.0,37.8094,37.8429,37.2905,37.3993,120008.0
2020-05-13 12:00:00,44.69,44.75,44.46,44.75,183606.0,37.3993,37.4495,37.2068,37.4495,183606.0
2020-05-13 12:30:00,44.75,44.98,44.69,44.95,201307.0,37.4495,37.642,37.3993,37.6169,201307.0
2020-05-13 13:00:00,44.95,45.09,44.84,45.04,173883.0,37.6169,37.7341,37.5249,37.6922,173883.0
2020-05-13 13:30:00,45.04,45.1,44.83,44.95,115975.0,37.6922,37.7424,37.5165,37.6169,115975.0
2020-05-13 14:00:00,44.94,44.97,44.72,44.73,127599.0,37.6085,37.6336,37.4244,37.4328,127599.0
2020-05-13 14:30:00,44.73,44.76,44.43,44.45,109466.0,37.4328,37.4579,37.1817,37.1985,109466.0
2020-05-13 15:00:00,44.46,44.75,44.45,44.68,340524.0,37.2068,37.4495,37.1985,37.391,340524.0
2020-05-13 15:30:00,44.68,45.07,44.64,44.95,455802.0,37.391,37.7173,37.3575,37.6169,455802.0
2020-05-14 09:30:00,44.52,44.85,43.93,44.05,219743.0,37.2571,37.5332,36.7633,36.8637,219743.0
2020-05-14 10:00:00,44.05,44.65,43.87,44.61,213855.0,36.8637,37.3659,36.7131,37.3324,213855.0
2020-05-14 10:30:00,44.6,45.64,44.55,45.45,269169.0,37.324,38.1943,37.2822,38.0353,269169.0
2020-05-14 11:00:00,45.44,46.08,45.36,45.71,481278.0,38.027,38.5626,37.96,38.2529,481278.0
2020-05-14 11:30:00,45.73,45.89,45.3,45.79,278116.0,38.2697,38.4036,37.9098,38.3199,278116.0
2020-05-14 12:00:00,45.77,46.22,45.7,46.14,271290.0,38.3031,38.6797,38.2446,38.6128,271290.0
2020-05-14 12:30:00,46.17,46.46,46.08,46.45,202337.0,38.6379,38.8806,38.5626,38.8722,202337.0
2020-05-14 13:00:00,46.45,46.64,46.22,46.56,150444.0,38.8722,39.0312,38.6797,38.9643,150444.0
2020-05-14 13:30:00,46.56,46.58,46.2,46.21,244633.0,38.9643,38.981,38.663,38.6714,244633.0
2020-05-14 14:00:00,46.2,46.45,46.11,46.34,174087.0,38.663,38.8722,38.5877,38.7801,174087.0
2020-05-14 14:30:00,46.36,46.53,45.99,46.13,129867.0,38.7969,38.9392,38.4872,38.6044,129867.0
2020-05-14 15:00:00,46.13,46.49,46.13,46.43,141991.0,38.6044,38.9057,38.6044,38.8555,141991.0
2020-05-14 15:30:00,46.44,46.59,46.25,46.57,429951.0,38.8638,38.9894,38.7048,38.9726,429951.0
2020-05-15 09:30:00,46.35,46.59,45.63,46.27,324280.0,38.7885,38.9894,38.186,38.7216,324280.0
2020-05-15 10:00:00,46.27,46.59,46.1,46.39,175820.0,38.7216,38.9894,38.5793,38.822,175820.0
2020-05-15 10:30:00,46.34,46.57,45.89,45.94,122773.0,38.7801,38.9726,38.4036,38.4454,122773.0
2020-05-15 11:00:00,45.91,45.92,45.6,45.69,104155.0,38.4203,38.4287,38.1609,38.2362,104155.0
2020-05-15 11:30:00,45.68,45.79,45.29,45.36,373967.0,38.2278,38.3199,37.9014,37.96,373967.0
2020-05-15 12:00:00,45.34,45.65,45.33,45.41,276587.0,37.9433,38.2027,37.9349,38.0019,276587.0
2020-05-15 12:30:00,45.42,45.55,45.27,45.32,69834.0,38.0102,38.119,37.8847,37.9266,69834.0
2020-05-15 13:00:00,45.33,45.38,45.22,45.27,67340.0,37.9349,37.9768,37.8429,37.8847,67340.0
2020-05-15 13:30:00,45.26,45.55,45.23,45.36,67246.0,37.8763,38.119,37.8512,37.96,67246.0
2020-05-15 14:00:00,45.36,45.49,45.08,45.11,97154.0,37.96,38.0688,37.7257,37.7508,97154.0
2020-05-15 14:30:00,45.12,45.3,44.96,45.05,95397.0,37.7592,37.9098,37.6253,37.7006,95397.0
2020-05-15 15:00:00,45.07,45.28,45.04,45.12,200929.0,37.7173,37.8931,37.6922,37.7592,200929.0
2020-05-15 15:30:00,45.12,45.62,45.1,45.43,597592.0,37.7592,38.1776,37.7424,38.0186,597592.0
2020-05-18 09:30:00,46.71,47.66,46.51,47.58,236158.0,39.0898,39.8848,38.9224,39.8179,236158.0
2020-05-18 10:00:00,47.58,47.72,47.27,47.28,170863.0,39.8179,39.935,39.5584,39.5668,170863.0
2020-05-18 10:30:00,47.29,47.87,47.25,47.8,127940.0,39.5752,40.0605,39.5417,40.002,127940.0
2020-05-18 11:00:00,47.8,48.16,47.61,48.08,224618.0,40.002,40.3032,39.843,40.2363,224618.0
2020-05-18 11:30:00,48.09,48.4,48.03,48.21,179425.0,40.2447,40.5041,40.1944,40.3451,179425.0
2020-05-18 12:00:00,48.19,48.39,48.12,48.22,94249.0,40.3283,40.4957,40.2698,40.3534,94249.0
2020-05-18 12:30:00,48.22,48.4,48.07,48.24,92819.0,40.3534,40.5041,40.2279,40.3702,92819.0
2020-05-18 13:00:00,48.24,48.61,48.23,48.52,140615.0,40.3702,40.6798,40.3618,40.6045,140615.0
2020-05-18 13:30:00,48.53,49.12,48.5,49.1,195798.0,40.6129,41.1066,40.5878,41.0899,195798.0
2020-05-18 14:00:00,49.1,49.3,49.0,49.23,263051.0,41.0899,41.2573,41.0062,41.1987,263051.0
2020-05-18 14:30:00,49.22,49.63,49.2,49.61,283316.0,41.1903,41.5334,41.1736,41.5167,283316.0
2020-05-18 15:00:00,49.63,49.77,49.44,49.52,464488.0,41.5334,41.6506,41.3744,41.4414,464488.0
2020-05-18 15:30:00,49.52,49.93,49.28,49.38,1093115.0,41.4414,41.7845,41.2405,41.3242,1093115.0
2020-05-19 09:30:00,49.03,49.19,48.15,48.44,260979.0,41.0313,41.1652,40.2949,40.5376,260979.0
2020-05-19 10:00:00,48.43,48.98,48.42,48.84,90875.0,40.5292,40.9895,40.5208,40.8723,90875.0
2020-05-19 10:30:00,48.85,49.08,48.63,49.03,143765.0,40.8807,41.0731,40.6966,41.0313,143765.0
2020-05-19 11:00:00,49.05,49.29,48.87,49.22,135107.0,41.048,41.2489,40.8974,41.1903,135107.0
2020-05-19 11:30:00,49.22,49.32,49.03,49.08,289815.0,41.1903,41.274,41.0313,41.0731,289815.0
2020-05-19 12:00:00,49.08,49.15,48.88,48.96,284936.0,41.0731,41.1317,40.9058,40.9727,284936.0
2020-05-19 12:30:00,48.95,48.95,48.58,48.66,110186.0,40.9644,40.9644,40.6547,40.7217,110186.0
2020-05-19 13:00:00,48.65,48.69,48.39,48.5,223636.0,40.7133,40.7468,40.4957,40.5878,223636.0
2020-05-19 13:30:00,48.5,48.56,48.37,48.49,150964.0,40.5878,40.638,40.479,40.5794,150964.0
2020-05-19 14:00:00,48.48,48.8,48.33,48.78,207178.0,40.571,40.8388,40.4455,40.8221,207178.0
2020-05-19 14:30:00,48.78,49.06,48.66,48.73,406062.0,40.8221,41.0564,40.7217,40.7802,406062.0
2020-05-19 15:00:00,48.72,49.32,48.63,49.07,438095.0,40.7719,41.274,40.6966,41.0648,438095.0
2020-05-19 15:30:00,49.06,49.06,48.49,48.49,640550.0,41.0564,41.0564,40.5794,40.5794,640550.0
2020-05-20 09:30:00,48.97,49.19,48.66,48.85,132283.0,40.9811,41.1652,40.7217,40.8807,132283.0
2020-05-20 10:00:00,48.85,49.55,48.83,49.5,172656.0,40.8807,41.4665,40.8639,41.4246,172656.0
2020-05-20 10:30:00,49.49,49.56,48.9,48.91,140070.0,41.4163,41.4748,40.9225,40.9309,140070.0
2020-05-20 11:00:00,48.93,48.96,48.6,48.91,84822.0,40.9476,40.9727,40.6715,40.9309,84822.0
2020-05-20 11:30:00,48.92,48.95,48.51,48.53,90634.0,40.9393,40.9644,40.5961,40.6129,90634.0
2020-05-20 12:00:00,48.53,48.72,48.36,48.68,57922.0,40.6129,40.7719,40.4706,40.7384,57922.0
2020-05-20 12:30:00,48.71,48.84,48.6,48.69,127644.0,40.7635,40.8723,40.6715,40.7468,127644.0
2020-05-20 13:00:00,48.7,48.88,48.62,48.76,114427.0,40.7551,40.9058,40.6882,40.8054,114427.0
2020-05-20 13:30:00,48.77,48.95,48.73,48.88,64833.0,40.8137,40.9644,40.7802,40.9058,64833.0
2020-05-20 14:00:00,48.89,49.06,48.65,48.71,83686.0,40.9141,41.0564,40.7133,40.7635,83686.0
2020-05-20 14:30:00,48.7,48.92,48.69,48.83,96593.0,40.7551,40.9393,40.7468,40.8639,96593.0
2020-05-20 15:00:00,48.83,48.91,48.71,48.85,125956.0,40.8639,40.9309,40.7635,40.8807,125956.0
2020-05-20 15:30:00,48.84,48.86,48.56,48.75,347559.0,40.8723,40.889,40.638,40.797,347559.0
2020-05-21 09:30:00,48.53,49.29,48.53,49.15,88967.0,40.6129,41.2489,40.6129,41.1317,88967.0
2020-05-21 10:00:00,49.13,49.21,48.96,48.96,50197.0,41.115,41.1819,40.9727,40.9727,50197.0
2020-05-21 10:30:00,48.92,48.96,48.65,48.73,105890.0,40.9393,40.9727,40.7133,40.7802,105890.0
2020-05-21 11:00:00,48.69,48.7,48.25,48.39,72230.0,40.7468,40.7551,40.3786,40.4957,72230.0
2020-05-21 11:30:00,48.4,48.8,48.4,48.78,192737.0,40.5041,40.8388,40.5041,40.8221,192737.0
2020-05-21 12:00:00,48.78,48.95,48.58,48.59,135796.0,40.8221,40.9644,40.6547,40.6631,135796.0
2020-05-21 12:30:00,48.58,48.63,48.38,48.44,45728.0,40.6547,40.6966,40.4873,40.5376,45728.0
2020-05-21 13:00:00,48.45,48.56,48.31,48.35,48735.0,40.5459,40.638,40.4288,40.4622,48735.0
2020-05-21 13:30:00,48.33,48.39,48.2,48.24,99730.0,40.4455,40.4957,40.3367,40.3702,99730.0
2020-05-21 14:00:00,48.23,48.28,48.12,48.15,95393.0,40.3618,40.4037,40.2698,40.2949,95393.0
2020-05-21 14:30:00,48.15,48.24,48.02,48.02,92832.0,40.2949,40.3702,40.1861,40.1861,92832.0
2020-05-21 15:00:00,48.02,48.3,48.02,48.26,97921.0,40.1861,40.4204,40.1861,40.3869,97921.0
2020-05-21 15:30:00,48.26,48.29,48.01,48.08,184385.0,40.3869,40.412,40.1777,40.2363,184385.0
2020-05-22 09:30:00,48.12,48.12,47.79,47.9,127132.0,40.2698,40.2698,39.9936,40.0857,127132.0
2020-05-22 10:00:00,47.86,48.13,47.78,48.03,56245.0,40.0522,40.2781,39.9852,40.1944,56245.0
2020-05-22 10:30:00,48.04,48.09,47.68,47.72,50084.0,40.2028,40.2447,39.9015,39.935,50084.0
2020-05-22 11:00:00,47.71,47.89,47.7,47.79,49447.0,39.9266,40.0773,39.9183,39.9936,49447.0
2020-05-22 11:30:00,47.79,47.84,47.72,47.76,39272.0,39.9936,40.0354,39.935,39.9685,39272.0
2020-05-22 12:00:00,47.76,47.81,47.64,47.68,48926.0,39.9685,40.0103,39.8681,39.9015,48926.0
2020-05-22 12:30:00,47.71,47.84,47.65,47.73,32173.0,39.9266,40.0354,39.8764,39.9434,32173.0
2020-05-22 13:00:00,47.72,47.74,47.64,47.72,37133.0,39.935,39.9518,39.8681,39.935,37133.0
2020-05-22 13:30:00,47.71,47.81,47.68,47.78,29985.0,39.9266,40.0103,39.9015,39.9852,29985.0
2020-05-22 14:00:00,47.77,47.97,47.77,47.94,35889.0,39.9769,40.1442,39.9769,40.1191,35889.0
2020-05-22 14:30:00,47.95,48.0,47.79,47.88,49788.0,40.1275,40.1693,39.9936,40.0689,49788.0
2020-05-22 15:00:00,47.88,48.0,47.77,47.86,94398.0,40.0689,40.1693,39.9769,40.0522,94398.0
2020-05-22 15:30:00,47.86,48.15,47.84,48.13,163576.0,40.0522,40.2949,40.0354,40.2781,163576.0
2020-05-26 09:30:00,49.37,49.83,49.33,49.66,121911.0,41.3158,41.7008,41.2824,41.5585,121911.0
2020-05-26 10:00:00,49.65,49.85,49.33,49.85,48611.0,41.5502,41.7175,41.2824,41.7175,48611.0
2020-05-26 10:30:00,49.85,50.24,49.84,50.19,60049.0,41.7175,42.0439,41.7092,42.0021,60049.0
2020-05-26 11:00:00,50.18,50.38,50.0,50.07,68900.0,41.9937,42.1611,41.8431,41.9016,68900.0
2020-05-26 11:30:00,50.1,50.24,50.0,50.1,50208.0,41.9267,42.0439,41.8431,41.9267,50208.0
2020-05-26 12:00:00,50.11,50.12,49.88,49.94,34696.0,41.9351,41.9435,41.7426,41.7928,34696.0
2020-05-26 12:30:00,49.94,49.98,49.87,49.96,55014.0,41.7928,41.8263,41.7343,41.8096,55014.0
2020-05-26 13:00:00,49.97,50.15,49.95,50.09,35864.0,41.818,41.9686,41.8012,41.9184,35864.0
2020-05-26 13:30:00,50.08,50.21,49.97,50.11,35254.0,41.91,42.0188,41.818,41.9351,35254.0
2020-05-26 14:00:00,50.12,50.17,50.03,50.08,45649.0,41.9435,41.9853,41.8682,41.91,45649.0
2020-05-26 14:30:00,50.07,50.1,49.92,49.99,67325.0,41.9016,41.9267,41.7761,41.8347,67325.0
2020-05-26 15:00:00,49.99,49.99,49.7,49.78,66912.0,41.8347,41.8347,41.592,41.659,66912.0
2020-05-26 15:30:00,49.77,49.86,49.3,49.4,277297.0,41.6506,41.7259,41.2573,41.3409,277297.0
2020-05-27 09:30:00,50.37,50.78,50.23,50.6,97491.0,42.1527,42.4958,42.0355,42.3452,97491.0
2020-05-27 10:00:00,50.58,50.61,50.3,50.33,92924.0,42.3284,42.3535,42.0941,42.1192,92924.0
2020-05-27 10:30:00,50.31,50.31,50.0,50.15,116490.0,42.1025,42.1025,41.8431,41.9686,116490.0
2020-05-27 11:00:00,50.11,50.22,49.8,49.96,54100.0,41.9351,42.0272,41.6757,41.8096,54100.0
2020-05-27 11:30:00,49.98,50.03,49.74,49.97,71637.0,41.8263,41.8682,41.6255,41.818,71637.0
2020-05-27 12:00:00,49.96,49.97,49.47,49.48,79225.0,41.8096,41.818,41.3995,41.4079,79225.0
2020-05-27 12:30:00,49.51,49.56,49.38,49.45,62187.0,41.433,41.4748,41.3242,41.3828,62187.0
2020-05-27 13:00:00,49.46,49.55,49.33,49.38,123731.0,41.3912,41.4665,41.2824,41.3242,123731.0
2020-05-27 13:30:00,49.39,49.51,49.25,49.4,82106.0,41.3326,41.433,41.2154,41.3409,82106.0
2020-05-27 14:00:00,49.41,49.67,49.41,49.51,151309.0,41.3493,41.5669,41.3493,41.433,151309.0
2020-05-27 14:30:00,49.51,49.57,49.46,49.5,132928.0,41.433,41.4832,41.3912,41.4246,132928.0
2020-05-27 15:00:00,49.49,49.54,49.45,49.5,147364.0,41.4163,41.4581,41.3828,41.4246,147364.0
2020-05-27 15:30:00,49.5,49.94,49.44,49.91,690290.0,41.4246,41.7928,41.3744,41.7677,690290.0
2020-05-28 09:30:00,50.62,50.62,49.81,50.34,125455.0,42.3619,42.3619,41.6841,42.1276,125455.0
2020-05-28 10:00:00,50.32,50.41,50.07,50.2,79837.0,42.1109,42.1862,41.9016,42.0104,79837.0
2020-05-28 10:30:00,50.19,50.74,50.13,50.53,199083.0,42.0021,42.4623,41.9519,42.2866,199083.0
2020-05-28 11:00:00,50.55,50.66,50.44,50.66,115947.0,42.3033,42.3954,42.2113,42.3954,115947.0
2020-05-28 11:30:00,50.67,50.74,50.52,50.58,89455.0,42.4038,42.4623,42.2782,42.3284,89455.0
2020-05-28 12:00:00,50.6,50.64,50.5,50.55,100565.0,42.3452,42.3787,42.2615,42.3033,100565.0
2020-05-28 12:30:00,50.56,51.0,50.54,50.87,98962.0,42.3117,42.6799,42.295,42.5711,98962.0
2020-05-28 13:00:00,50.86,51.22,50.86,51.02,175033.0,42.5628,42.864,42.5628,42.6967,175033.0
2020-05-28 13:30:00,51.02,51.03,50.84,50.9,87836.0,42.6967,42.705,42.546,42.5962,87836.0
2020-05-28 14:00:00,50.88,51.18,50.88,51.04,108816.0,42.5795,42.8306,42.5795,42.7134,108816.0
2020-05-28 14:30:00,51.04,51.28,50.98,51.27,132619.0,42.7134,42.9142,42.6632,42.9059,132619.0
2020-05-28 15:00:00,51.27,51.33,51.1,51.13,257532.0,42.9059,42.9561,42.7636,42.7887,257532.0
2020-05-28 15:30:00,51.13,51.18,50.84,51.03,554509.0,42.7887,42.8306,42.546,42.705,554509.0
2020-05-29 09:30:00,50.76,51.03,50.34,50.6,199960.0,42.4791,42.705,42.1276,42.3452,199960.0
2020-05-29 10:00:00,50.65,51.13,50.57,50.6,281041.0,42.387,42.7887,42.3201,42.3452,281041.0
2020-05-29 10:30:00,50.59,50.65,50.23,50.31,172792.0,42.3368,42.387,42.0355,42.1025,172792.0
2020-05-29 11:00:00,50.32,50.51,50.27,50.4,140468.0,42.1109,42.2699,42.069,42.1778,140468.0
2020-05-29 11:30:00,50.39,50.54,50.38,50.47,285989.0,42.1694,42.295,42.1611,42.2364,285989.0
2020-05-29 12:00:00,50.47,50.54,50.38,50.38,91042.0,42.2364,42.295,42.1611,42.1611,91042.0
2020-05-29 12:30:00,50.37,50.55,50.13,50.45,91544.0,42.1527,42.3033,41.9519,42.2196,91544.0
2020-05-29 13:00:00,50.45,50.46,50.26,50.31,59620.0,42.2196,42.228,42.0606,42.1025,59620.0
2020-05-29 13:30:00,50.3,50.49,50.24,50.49,61280.0,42.0941,42.2531,42.0439,42.2531,61280.0
2020-05-29 14:00:00,50.48,50.76,50.45,50.76,103484.0,42.2448,42.4791,42.2196,42.4791,103484.0
2020-05-29 14:30:00,50.76,50.91,50.37,50.88,122518.0,42.4791,42.6046,42.1527,42.5795,122518.0
2020-05-29 15:00:00,50.9,51.08,50.87,50.92,137245.0,42.5962,42.7469,42.5711,42.613,137245.0
2020-05-29 15:30:00,50.94,51.12,50.69,51.04,799642.0,42.6297,42.7803,42.4205,42.7134,799642.0
2020-06-01 09:30:00,50.92,51.27,50.82,50.94,72838.0,42.613,42.9059,42.5293,42.6297,72838.0
2020-06-01 10:00:00,50.95,51.67,50.89,51.64,123853.0,42.6381,43.2406,42.5879,43.2155,123853.0
2020-06-01 10:30:00,51.64,51.68,51.47,51.6,108860.0,43.2155,43.249,43.0732,43.182,108860.0
2020-06-01 11:00:00,51.61,51.9,51.3,51.87,182807.0,43.1904,43.4331,42.931,43.408,182807.0
2020-06-01 11:30:00,51.89,51.92,51.72,51.77,165651.0,43.4247,43.4498,43.2825,43.3243,165651.0
2020-06-01 12:00:00,51.77,51.99,51.72,51.84,104896.0,43.3243,43.5084,43.2825,43.3829,104896.0
2020-06-01 12:30:00,51.83,52.01,51.8,51.98,93187.0,43.3745,43.5252,43.3494,43.5,93187.0
2020-06-01 13:00:00,51.98,52.01,51.73,52.01,81992.0,43.5,43.5252,43.2908,43.5252,81992.0
2020-06-01 13:30:00,52.01,52.2,51.99,52.19,94196.0,43.5252,43.6842,43.5084,43.6758,94196.0
2020-06-01 14:00:00,52.21,52.5,52.18,52.47,137474.0,43.6925,43.9352,43.6674,43.9101,137474.0
2020-06-01 14:30:00,52.48,52.72,52.48,52.61,112119.0,43.9185,44.1193,43.9185,44.0273,112119.0
2020-06-01 15:00:00,52.62,52.67,52.35,52.35,173455.0,44.0356,44.0775,43.8097,43.8097,173455.0
2020-06-01 15:30:00,52.36,52.42,52.2,52.21,353923.0,43.8181,43.8683,43.6842,43.6925,353923.0
2020-06-02 09:30:00,52.5,52.61,51.86,51.95,119609.0,43.9352,44.0273,43.3996,43.4749,119609.0
2020-06-02 10:00:00,51.95,52.22,51.84,52.05,90846.0,43.4749,43.7009,43.3829,43.5586,90846.0
2020-06-02 10:30:00,52.07,52.21,51.84,51.88,72519.0,43.5754,43.6925,43.3829,43.4164,72519.0
2020-06-02 11:00:00,51.89,51.9,51.55,51.63,89778.0,43.4247,43.4331,43.1402,43.2071,89778.0
2020-06-02 11:30:00,51.62,51.96,51.56,51.89,89375.0,43.1988,43.4833,43.1486,43.4247,89375.0
2020-06-02 12:00:00,51.89,51.97,51.81,51.89,65231.0,43.4247,43.4917,43.3578,43.4247,65231.0
2020-06-02 12:30:00,51.9,51.98,51.82,51.91,82496.0,43.4331,43.5,43.3661,43.4415,82496.0
2020-06-02 13:00:00,51.92,52.19,51.89,52.14,67029.0,43.4498,43.6758,43.4247,43.6339,67029.0
2020-06-02 13:30:00,52.14,52.16,51.99,52.12,58512.0,43.6339,43.6507,43.5084,43.6172,58512.0
2020-06-02 14:00:00,52.12,52.15,51.97,52.03,63498.0,43.6172,43.6423,43.4917,43.5419,63498.0
2020-06-02 14:30:00,52.02,52.09,51.94,52.06,76320.0,43.5335,43.5921,43.4666,43.567,76320.0
2020-06-02 15:00:00,52.07,52.08,51.83,51.94,90477.0,43.5754,43.5837,43.3745,43.4666,90477.0
2020-06-02 15:30:00,51.94,52.28,51.86,52.26,395133.0,43.4666,43.7511,43.3996,43.7344,395133.0
2020-06-03 09:30:00,52.69,53.0,52.31,52.63,99403.0,44.0942,44.3536,43.7762,44.044,99403.0
2020-06-03 10:00:00,52.63,52.88,52.59,52.75,93044.0,44.044,44.2532,44.0105,44.1444,93044.0
2020-06-03 10:30:00,52.74,52.87,52.43,52.48,74059.0,44.1361,44.2449,43.8766,43.9185,74059.0
2020-06-03 11:00:00,52.51,52.99,52.47,52.87,132511.0,43.9436,44.3453,43.9101,44.2449,132511.0
2020-06-03 11:30:00,52.87,53.12,52.87,52.94,118934.0,44.2449,44.4541,44.2449,44.3034,118934.0
2020-06-03 12:00:00,52.94,53.14,52.88,53.12,60184.0,44.3034,44.4708,44.2532,44.4541,60184.0
2020-06-03 12:30:00,53.12,53.13,52.81,52.83,41676.0,44.4541,44.4624,44.1946,44.2114,41676.0
2020-06-03 13:00:00,52.83,52.96,52.78,52.9,37029.0,44.2114,44.3202,44.1695,44.27,37029.0
2020-06-03 13:30:00,52.9,53.0,52.8,52.83,53212.0,44.27,44.3536,44.1863,44.2114,53212.0
2020-06-03 14:00:00,52.83,53.1,52.83,53.09,58773.0,44.2114,44.4373,44.2114,44.429,58773.0
2020-06-03 14:30:00,53.09,53.09,52.88,52.93,60234.0,44.429,44.429,44.2532,44.2951,60234.0
2020-06-03 15:00:00,52.91,52.95,52.85,52.88,69160.0,44.2783,44.3118,44.2281,44.2532,69160.0
2020-06-03 15:30:00,52.89,53.03,52.72,52.75,235485.0,44.2616,44.3788,44.1193,44.1444,235485.0
2020-06-04 09:30:00,52.29,52.47,51.97,52.45,131027.0,43.7595,43.9101,43.4917,43.8934,131027.0
2020-06-04 10:00:00,52.42,52.52,52.15,52.42,82406.0,43.8683,43.952,43.6423,43.8683,82406.0
2020-06-04 10:30:00,52.4,52.52,52.28,52.4,90273.0,43.8515,43.952,43.7511,43.8515,90273.0
2020-06-04 11:00:00,52.4,52.41,52.17,52.4,97700.0,43.8515,43.8599,43.659,43.8515,97700.0
2020-06-04 11:30:00,52.4,52.41,52.11,52.24,79518.0,43.8515,43.8599,43.6088,43.7176,79518.0
2020-06-04 12:00:00,52.24,52.35,52.08,52.35,100403.0,43.7176,43.8097,43.5837,43.8097,100403.0
2020-06-04 12:30:00,52.35,52.37,52.18,52.19,83395.0,43.8097,43.8264,43.6674,43.6758,83395.0
2020-06-04 13:00:00,52.18,52.23,51.97,51.99,84182.0,43.6674,43.7093,43.4917,43.5084,84182.0
2020-06-04 13:30:00,51.99,51.99,51.67,51.69,110781.0,43.5084,43.5084,43.2406,43.2574,110781.0
2020-06-04 14:00:00,51.7,51.74,51.59,51.73,123272.0,43.2657,43.2992,43.1737,43.2908,123272.0
2020-06-04 14:30:00,51.74,51.74,51.43,51.44,142877.0,43.2992,43.2992,43.0398,43.0481,142877.0
2020-06-04 15:00:00,51.44,51.53,51.27,51.53,150025.0,43.0481,43.1235,42.9059,43.1235,150025.0
2020-06-04 15:30:00,51.53,51.97,51.5,51.95,381167.0,43.1235,43.4917,43.0984,43.4749,381167.0
2020-06-05 09:30:00,52.78,53.64,52.4,53.59,158778.0,44.1695,44.8892,43.8515,44.8474,158778.0
2020-06-05 10:00:00,53.58,53.98,53.52,53.72,84025.0,44.839,45.1738,44.7888,44.9562,84025.0
2020-06-05 10:30:00,53.72,54.05,53.63,54.01,104636.0,44.9562,45.2323,44.8809,45.1989,104636.0
2020-06-05 11:00:00,54.03,54.42,54.01,54.38,90999.0,45.2156,45.542,45.1989,45.5085,90999.0
2020-06-05 11:30:00,54.39,54.61,54.22,54.53,108720.0,45.5169,45.701,45.3746,45.634,108720.0
2020-06-05 12:00:00,54.54,54.65,54.32,54.4,99461.0,45.6424,45.7345,45.4583,45.5253,99461.0
2020-06-05 12:30:00,54.41,54.48,54.24,54.26,63674.0,45.5336,45.5922,45.3914,45.4081,63674.0
2020-06-05 13:00:00,54.29,54.35,54.19,54.33,35660.0,45.4332,45.4834,45.3495,45.4667,35660.0
2020-06-05 13:30:00,54.35,54.35,53.94,53.95,36476.0,45.4834,45.4834,45.1403,45.1487,36476.0
2020-06-05 14:00:00,53.99,54.1,53.83,53.95,58880.0,45.1821,45.2742,45.0482,45.1487,58880.0
2020-06-05 14:30:00,53.96,53.99,53.71,53.76,48646.0,45.157,45.1821,44.9478,44.9897,48646.0
2020-06-05 15:00:00,53.75,53.79,53.55,53.78,75748.0,44.9813,45.0148,44.8139,45.0064,75748.0
2020-06-05 15:30:00,53.79,53.82,53.23,53.47,381696.0,45.0148,45.0399,44.5461,44.747,381696.0
2020-06-08 09:30:00,53.0,54.36,53.0,54.21,278707.0,44.7452,45.8934,44.7452,45.7668,278707.0
2020-06-08 10:00:00,54.23,54.75,54.18,54.56,145592.0,45.7837,46.2227,45.7415,46.0623,145592.0
2020-06-08 10:30:00,54.57,54.93,54.57,54.81,357775.0,46.0707,46.3746,46.0707,46.2733,357775.0
2020-06-08 11:00:00,54.81,55.03,54.64,54.89,127740.0,46.2733,46.4591,46.1298,46.3409,127740.0
2020-06-08 11:30:00,54.89,55.09,54.72,54.98,96087.0,46.3409,46.5097,46.1973,46.4168,96087.0
2020-06-08 12:00:00,55.0,55.04,54.79,54.8,76111.0,46.4337,46.4675,46.2564,46.2649,76111.0
2020-06-08 12:30:00,54.79,54.97,54.78,54.85,76004.0,46.2564,46.4084,46.248,46.3071,76004.0
2020-06-08 13:00:00,54.84,55.19,54.84,55.14,77518.0,46.2987,46.5941,46.2987,46.5519,77518.0
2020-06-08 13:30:00,55.14,55.48,55.08,55.46,124128.0,46.5519,46.839,46.5013,46.8221,124128.0
2020-06-08 14:00:00,55.46,55.57,55.38,55.55,168923.0,46.8221,46.915,46.7545,46.8981,168923.0
2020-06-08 14:30:00,55.54,55.55,55.25,55.37,141299.0,46.8896,46.8981,46.6448,46.7461,141299.0
2020-06-08 15:00:00,55.37,55.46,55.31,55.32,136208.0,46.7461,46.8221,46.6955,46.7039,136208.0
2020-06-08 15:30:00,55.32,55.73,55.26,55.51,446632.0,46.7039,47.05,46.6532,46.8643,446632.0
2020-06-09 09:30:00,54.85,54.85,53.92,54.03,104814.0,46.3071,46.3071,45.5219,45.6148,104814.0
2020-06-09 10:00:00,54.04,54.14,53.68,53.74,122153.0,45.6233,45.7077,45.3193,45.37,122153.0
2020-06-09 10:30:00,53.76,53.81,53.49,53.49,108516.0,45.3869,45.4291,45.1589,45.1589,108516.0
2020-06-09 11:00:00,53.49,53.59,53.25,53.5,92196.0,45.1589,45.2433,44.9563,45.1674,92196.0
2020-06-09 11:30:00,53.51,53.58,53.3,53.47,86109.0,45.1758,45.2349,44.9985,45.142,86109.0
2020-06-09 12:00:00,53.47,53.47,53.12,53.21,76889.0,45.142,45.142,44.8465,44.9225,76889.0
2020-06-09 12:30:00,53.21,53.45,53.18,53.44,98266.0,44.9225,45.1251,44.8972,45.1167,98266.0
2020-06-09 13:00:00,53.43,53.54,53.32,53.53,83857.0,45.1083,45.2011,45.0154,45.1927,83857.0
2020-06-09 13:30:00,53.53,53.61,53.39,53.43,84395.0,45.1927,45.2602,45.0745,45.1083,84395.0
2020-06-09 14:00:00,53.45,53.49,53.17,53.18,91064.0,45.1251,45.1589,44.8888,44.8972,91064.0
2020-06-09 14:30:00,53.17,53.44,53.17,53.42,91191.0,44.8888,45.1167,44.8888,45.0998,91191.0
2020-06-09 15:00:00,53.44,53.86,53.43,53.84,166779.0,45.1167,45.4713,45.1083,45.4544,166779.0
2020-06-09 15:30:00,53.84,53.84,53.44,53.68,582705.0,45.4544,45.4544,45.1167,45.3193,582705.0
2020-06-10 09:30:00,53.4,53.46,52.71,52.98,300884.0,45.0829,45.1336,44.5004,44.7284,300884.0
2020-06-10 10:00:00,52.97,53.12,52.3,52.37,240251.0,44.7199,44.8465,44.1543,44.2134,240251.0
2020-06-10 10:30:00,52.37,52.66,52.15,52.35,94007.0,44.2134,44.4582,44.0276,44.1965,94007.0
2020-06-10 11:00:00,52.33,52.52,52.25,52.33,70360.0,44.1796,44.34,44.112,44.1796,70360.0
2020-06-10 11:30:00,52.33,52.57,52.13,52.43,87494.0,44.1796,44.3822,44.0107,44.264,87494.0
2020-06-10 12:00:00,52.42,53.04,52.41,52.95,165154.0,44.2556,44.779,44.2471,44.703,165154.0
2020-06-10 12:30:00,52.93,53.06,52.84,52.99,60720.0,44.6861,44.7959,44.6102,44.7368,60720.0
2020-06-10 13:00:00,52.97,53.03,52.67,52.67,57608.0,44.7199,44.7706,44.4666,44.4666,57608.0
2020-06-10 13:30:00,52.68,52.72,52.27,52.27,104716.0,44.4751,44.5088,44.1289,44.1289,104716.0
2020-06-10 14:00:00,52.23,52.72,52.15,52.52,184927.0,44.0952,44.5088,44.0276,44.34,184927.0
2020-06-10 14:30:00,52.53,52.61,52.25,52.48,125523.0,44.3484,44.416,44.112,44.3062,125523.0
2020-06-10 15:00:00,52.46,52.81,52.28,52.79,180500.0,44.2893,44.5848,44.1374,44.5679,180500.0
2020-06-10 15:30:00,52.8,52.87,52.2,52.2,623955.0,44.5764,44.6355,44.0698,44.0698,623955.0
2020-06-11 09:30:00,51.12,51.33,50.52,50.89,170980.0,43.158,43.3353,42.6515,42.9639,170980.0
2020-06-11 10:00:00,50.89,50.89,49.68,49.84,177459.0,42.9639,42.9639,41.9423,42.0774,177459.0
2020-06-11 10:30:00,49.84,50.02,49.67,49.92,110304.0,42.0774,42.2294,41.9339,42.1449,110304.0
2020-06-11 11:00:00,49.9,50.12,49.74,49.78,82327.0,42.1281,42.3138,41.993,42.0268,82327.0
2020-06-11 11:30:00,49.78,49.96,49.66,49.9,88852.0,42.0268,42.1787,41.9254,42.1281,88852.0
2020-06-11 12:00:00,49.89,50.03,49.77,49.78,181008.0,42.1196,42.2378,42.0183,42.0268,181008.0
2020-06-11 12:30:00,49.78,50.1,49.54,49.68,133757.0,42.0268,42.2969,41.8241,41.9423,133757.0
2020-06-11 13:00:00,49.7,49.95,49.68,49.69,71609.0,41.9592,42.1703,41.9423,41.9508,71609.0
2020-06-11 13:30:00,49.66,49.81,49.52,49.71,89633.0,41.9254,42.0521,41.8072,41.9677,89633.0
2020-06-11 14:00:00,49.7,49.73,49.48,49.63,91390.0,41.9592,41.9845,41.7735,41.9001,91390.0
2020-06-11 14:30:00,49.65,49.69,49.41,49.59,111900.0,41.917,41.9508,41.7144,41.8663,111900.0
2020-06-11 15:00:00,49.59,49.75,49.47,49.52,164381.0,41.8663,42.0014,41.765,41.8072,164381.0
2020-06-11 15:30:00,49.51,50.14,49.44,50.0,652421.0,41.7988,42.3307,41.7397,42.2125,652421.0
2020-06-12 09:30:00,51.22,51.3,50.72,50.73,177337.0,43.2425,43.31,42.8203,42.8288,177337.0
2020-06-12 10:00:00,50.78,50.92,50.46,50.57,193449.0,42.871,42.9892,42.6008,42.6937,193449.0
2020-06-12 10:30:00,50.58,50.67,49.91,49.96,106502.0,42.7022,42.7781,42.1365,42.1787,106502.0
2020-06-12 11:00:00,49.96,50.08,49.44,49.76,96205.0,42.1787,42.28,41.7397,42.0099,96205.0
2020-06-12 11:30:00,49.74,50.0,49.61,50.0,43111.0,41.993,42.2125,41.8832,42.2125,43111.0
2020-06-12 12:00:00,50.02,50.15,49.77,49.87,83420.0,42.2294,42.3391,42.0183,42.1027,83420.0
2020-06-12 12:30:00,49.85,49.88,49.56,49.77,69838.0,42.0858,42.1112,41.841,42.0183,69838.0
2020-06-12 13:00:00,49.78,49.78,49.36,49.39,57935.0,42.0268,42.0268,41.6722,41.6975,57935.0
2020-06-12 13:30:00,49.43,49.43,48.96,49.01,57466.0,41.7313,41.7313,41.3345,41.3767,57466.0
2020-06-12 14:00:00,49.0,49.37,48.93,49.37,54974.0,41.3682,41.6806,41.3091,41.6806,54974.0
2020-06-12 14:30:00,49.36,49.71,49.35,49.68,63552.0,41.6722,41.9677,41.6637,41.9423,63552.0
2020-06-12 15:00:00,49.7,50.01,49.43,49.53,56055.0,41.9592,42.2209,41.7313,41.8157,56055.0
2020-06-12 15:30:00,49.54,50.04,49.47,49.7,356964.0,41.8241,42.2463,41.765,41.9592,356964.0
2020-06-15 09:30:00,48.63,48.81,47.92,48.52,117346.0,41.0559,41.2078,40.4564,40.963,117346.0
2020-06-15 10:00:00,48.53,48.83,48.41,48.6,60540.0,40.9714,41.2247,40.8701,41.0305,60540.0
2020-06-15 10:30:00,48.65,48.92,48.52,48.8,54012.0,41.0727,41.3007,40.963,41.1994,54012.0
2020-06-15 11:00:00,48.82,49.28,48.8,49.02,41966.0,41.2163,41.6046,41.1994,41.3851,41966.0
2020-06-15 11:30:00,49.01,49.23,48.85,49.21,49409.0,41.3767,41.5624,41.2416,41.5455,49409.0
2020-06-15 12:00:00,49.19,49.44,49.16,49.37,36907.0,41.5286,41.7397,41.5033,41.6806,36907.0
2020-06-15 12:30:00,49.37,49.57,49.29,49.52,44376.0,41.6806,41.8495,41.6131,41.8072,44376.0
2020-06-15 13:00:00,49.51,49.69,49.43,49.51,58453.0,41.7988,41.9508,41.7313,41.7988,58453.0
2020-06-15 13:30:00,49.48,49.53,49.13,49.14,37871.0,41.7735,41.8157,41.478,41.4864,37871.0
2020-06-15 14:00:00,49.16,50.07,49.16,49.93,92568.0,41.5033,42.2716,41.5033,42.1534,92568.0
2020-06-15 14:30:00,50.0,50.03,49.53,49.58,78645.0,42.2125,42.2378,41.8157,41.8579,78645.0
2020-06-15 15:00:00,49.57,49.78,49.43,49.44,109392.0,41.8495,42.0268,41.7313,41.7397,109392.0
2020-06-15 15:30:00,49.45,50.11,49.29,49.93,577709.0,41.7481,42.3054,41.6131,42.1534,577709.0
2020-06-16 09:30:00,51.21,52.12,51.0,51.34,239416.0,43.234,44.0023,43.0567,43.3438,239416.0
2020-06-16 10:00:00,51.34,51.92,51.26,51.92,145212.0,43.3438,43.8334,43.2762,43.8334,145212.0
2020-06-16 10:30:00,51.89,51.95,50.57,50.66,102627.0,43.8081,43.8588,42.6937,42.7697,102627.0
2020-06-16 11:00:00,50.67,51.27,50.48,51.2,60512.0,42.7781,43.2847,42.6177,43.2256,60512.0
2020-06-16 11:30:00,51.21,51.37,50.83,50.87,83155.0,43.234,43.3691,42.9132,42.947,83155.0
2020-06-16 12:00:00,50.89,51.08,50.66,50.98,32281.0,42.9639,43.1243,42.7697,43.0399,32281.0
2020-06-16 12:30:00,51.0,51.32,51.0,51.3,80110.0,43.0567,43.3269,43.0567,43.31,80110.0
2020-06-16 13:00:00,51.32,51.43,51.28,51.37,35397.0,43.3269,43.4198,43.2931,43.3691,35397.0
2020-06-16 13:30:00,51.34,51.37,51.11,51.16,44580.0,43.3438,43.3691,43.1496,43.1918,44580.0
2020-06-16 14:00:00,51.17,51.43,51.04,51.18,47210.0,43.2003,43.4198,43.0905,43.2087,47210.0
2020-06-16 14:30:00,51.2,51.31,51.09,51.14,37235.0,43.2256,43.3185,43.1327,43.1749,37235.0
2020-06-16 15:00:00,51.14,51.22,50.64,50.78,128780.0,43.1749,43.2425,42.7528,42.871,128780.0
2020-06-16 15:30:00,50.76,50.95,50.41,50.73,324430.0,42.8541,43.0145,42.5586,42.8288,324430.0
2020-06-17 09:30:00,50.81,50.97,50.05,50.11,77661.0,42.8963,43.0314,42.2547,42.3054,77661.0
2020-06-17 10:00:00,50.13,50.42,50.01,50.29,105935.0,42.3222,42.5671,42.2209,42.4573,105935.0
2020-06-17 10:30:00,50.21,50.63,50.19,50.47,44501.0,42.3898,42.7444,42.3729,42.6093,44501.0
2020-06-17 11:00:00,50.47,50.51,50.19,50.34,46906.0,42.6093,42.6431,42.3729,42.4995,46906.0
2020-06-17 11:30:00,50.32,50.57,50.31,50.57,45916.0,42.4826,42.6937,42.4742,42.6937,45916.0
2020-06-17 12:00:00,50.57,50.57,50.42,50.51,48913.0,42.6937,42.6937,42.5671,42.6431,48913.0
2020-06-17 12:30:00,50.5,50.71,50.5,50.68,51276.0,42.6346,42.8119,42.6346,42.7866,51276.0
2020-06-17 13:00:00,50.67,50.86,50.65,50.79,45834.0,42.7781,42.9385,42.7612,42.8794,45834.0
2020-06-17 13:30:00,50.78,50.91,50.73,50.77,58085.0,42.871,42.9808,42.8288,42.8626,58085.0
2020-06-17 14:00:00,50.77,50.92,50.62,50.7,105492.0,42.8626,42.9892,42.7359,42.8035,105492.0
2020-06-17 14:30:00,50.71,50.88,50.59,50.61,87986.0,42.8119,42.9554,42.7106,42.7275,87986.0
2020-06-17 15:00:00,50.59,50.63,50.43,50.53,99186.0,42.7106,42.7444,42.5755,42.6599,99186.0
2020-06-17 15:30:00,50.54,50.6,50.25,50.46,303085.0,42.6684,42.719,42.4235,42.6008,303085.0
2020-06-18 09:30:00,50.09,50.46,49.7,50.34,99216.0,42.2885,42.6008,41.9592,42.4995,99216.0
2020-06-18 10:00:00,50.34,50.49,50.08,50.09,133871.0,42.4995,42.6262,42.28,42.2885,133871.0
2020-06-18 10:30:00,50.08,50.34,49.92,50.27,50363.0,42.28,42.4995,42.1449,42.4404,50363.0
2020-06-18 11:00:00,50.26,50.27,50.08,50.16,47278.0,42.432,42.4404,42.28,42.3476,47278.0
2020-06-18 11:30:00,50.15,50.23,49.92,49.94,50237.0,42.3391,42.4067,42.1449,42.1618,50237.0
2020-06-18 12:00:00,49.95,50.03,49.9,49.97,50026.0,42.1703,42.2378,42.1281,42.1872,50026.0
2020-06-18 12:30:00,49.93,50.04,49.8,50.0,40770.0,42.1534,42.2463,42.0436,42.2125,40770.0
2020-06-18 13:00:00,50.02,50.15,50.01,50.09,38552.0,42.2294,42.3391,42.2209,42.2885,38552.0
2020-06-18 13:30:00,50.08,50.12,49.96,50.05,48028.0,42.28,42.3138,42.1787,42.2547,48028.0
2020-06-18 14:00:00,50.04,50.19,49.93,50.19,57442.0,42.2463,42.3729,42.1534,42.3729,57442.0
2020-06-18 14:30:00,50.18,50.29,50.13,50.16,65371.0,42.3645,42.4573,42.3222,42.3476,65371.0
2020-06-18 15:00:00,50.17,50.29,50.06,50.27,92997.0,42.356,42.4573,42.2631,42.4404,92997.0
2020-06-18 15:30:00,50.27,50.42,50.11,50.37,448924.0,42.4404,42.5671,42.3054,42.5249,448924.0
2020-06-19 09:30:00,51.08,51.12,50.58,50.77,465642.0,43.1243,43.158,42.7022,42.8626,465642.0
2020-06-19 10:00:00,50.74,50.79,50.44,50.74,69389.0,42.8372,42.8794,42.584,42.8372,69389.0
2020-06-19 10:30:00,50.73,50.77,50.54,50.55,54462.0,42.8288,42.8626,42.6684,42.6768,54462.0
2020-06-19 11:00:00,50.56,50.62,50.34,50.43,48527.0,42.6853,42.7359,42.4995,42.5755,48527.0
2020-06-19 11:30:00,50.41,50.49,50.38,50.44,43100.0,42.5586,42.6262,42.5333,42.584,43100.0
2020-06-19 12:00:00,50.43,50.45,49.96,50.09,59899.0,42.5755,42.5924,42.1787,42.2885,59899.0
2020-06-19 12:30:00,50.11,50.25,49.87,50.22,52545.0,42.3054,42.4235,42.1027,42.3982,52545.0
2020-06-19 13:00:00,50.24,50.24,50.0,50.07,41743.0,42.4151,42.4151,42.2125,42.2716,41743.0
2020-06-19 13:30:00,50.06,50.06,49.79,49.79,68830.0,42.2631,42.2631,42.0352,42.0352,68830.0
2020-06-19 14:00:00,49.8,49.91,49.68,49.72,82651.0,42.0436,42.1365,41.9423,41.9761,82651.0
2020-06-19 14:30:00,49.72,50.05,49.64,50.02,67418.0,41.9761,42.2547,41.9086,42.2294,67418.0
2020-06-19 15:00:00,50.01,50.17,49.83,49.98,79866.0,42.2209,42.356,42.069,42.1956,79866.0
2020-06-19 15:30:00,49.98,50.02,48.74,48.8,785034.0,42.1956,42.2294,41.1487,41.1994,785034.0
2020-06-22 09:30:00,48.65,48.75,48.29,48.7,141265.0,41.0727,41.1572,40.7688,41.115,141265.0
2020-06-22 10:00:00,48.7,49.17,48.63,49.15,84093.0,41.115,41.5118,41.0559,41.4949,84093.0
2020-06-22 10:30:00,49.13,49.24,49.01,49.19,66262.0,41.478,41.5709,41.3767,41.5286,66262.0
2020-06-22 11:00:00,49.17,49.27,49.02,49.02,69372.0,41.5118,41.5962,41.3851,41.3851,69372.0
2020-06-22 11:30:00,49.03,49.27,49.0,49.22,77927.0,41.3936,41.5962,41.3682,41.554,77927.0
2020-06-22 12:00:00,49.21,49.37,49.15,49.18,43797.0,41.5455,41.6806,41.4949,41.5202,43797.0
2020-06-22 12:30:00,49.2,49.2,49.07,49.08,58929.0,41.5371,41.5371,41.4273,41.4358,58929.0
2020-06-22 13:00:00,49.09,49.23,49.06,49.16,50748.0,41.4442,41.5624,41.4189,41.5033,50748.0
2020-06-22 13:30:00,49.18,49.36,49.17,49.35,53643.0,41.5202,41.6722,41.5118,41.6637,53643.0
2020-06-22 14:00:00,49.37,49.37,49.15,49.26,58967.0,41.6806,41.6806,41.4949,41.5877,58967.0
2020-06-22 14:30:00,49.25,49.27,49.13,49.21,68165.0,41.5793,41.5962,41.478,41.5455,68165.0
2020-06-22 15:00:00,49.21,49.23,48.92,49.02,97472.0,41.5455,41.5624,41.3007,41.3851,97472.0
2020-06-22 15:30:00,49.02,49.2,49.0,49.13,317081.0,41.3851,41.5371,41.3682,41.478,317081.0
2020-06-23 09:30:00,49.68,49.96,49.59,49.64,95256.0,41.9423,42.1787,41.8663,41.9086,95256.0
2020-06-23 10:00:00,49.65,49.71,49.44,49.55,71655.0,41.917,41.9677,41.7397,41.8326,71655.0
2020-06-23 10:30:00,49.6,49.62,49.05,49.1,36034.0,41.8748,41.8917,41.4104,41.4527,36034.0
2020-06-23 11:00:00,49.09,49.28,49.08,49.14,32180.0,41.4442,41.6046,41.4358,41.4864,32180.0
2020-06-23 11:30:00,49.14,49.21,48.98,49.13,38584.0,41.4864,41.5455,41.3514,41.478,38584.0
2020-06-23 12:00:00,49.12,49.2,48.94,48.95,33837.0,41.4695,41.5371,41.3176,41.326,33837.0
2020-06-23 12:30:00,48.95,49.04,48.9,48.95,29334.0,41.326,41.402,41.2838,41.326,29334.0
2020-06-23 13:00:00,48.93,49.11,48.9,49.04,40268.0,41.3091,41.4611,41.2838,41.402,40268.0
2020-06-23 13:30:00,49.04,49.14,49.01,49.06,35724.0,41.402,41.4864,41.3767,41.4189,35724.0
2020-06-23 14:00:00,49.04,49.04,48.8,48.89,69194.0,41.402,41.402,41.1994,41.2754,69194.0
2020-06-23 14:30:00,48.9,48.95,48.77,48.93,71285.0,41.2838,41.326,41.1741,41.3091,71285.0
2020-06-23 15:00:00,48.94,49.18,48.88,49.16,87137.0,41.3176,41.5202,41.2669,41.5033,87137.0
2020-06-23 15:30:00,49.16,49.18,48.99,49.04,309152.0,41.5033,41.5202,41.3598,41.402,309152.0
2020-06-24 09:30:00,48.49,48.77,48.19,48.59,104863.0,40.9377,41.1741,40.6844,41.0221,104863.0
2020-06-24 10:00:00,48.6,48.76,48.49,48.69,59779.0,41.0305,41.1656,40.9377,41.1065,59779.0
2020-06-24 10:30:00,48.67,48.73,48.24,48.27,60933.0,41.0896,41.1403,40.7266,40.7519,60933.0
2020-06-24 11:00:00,48.25,48.37,47.88,47.94,67189.0,40.735,40.8364,40.4227,40.4733,67189.0
2020-06-24 11:30:00,47.91,47.95,47.45,47.59,96280.0,40.448,40.4818,40.0596,40.1778,96280.0
2020-06-24 12:00:00,47.61,47.77,47.53,47.63,92174.0,40.1947,40.3298,40.1272,40.2116,92174.0
2020-06-24 12:30:00,47.59,47.9,47.57,47.9,58960.0,40.1778,40.4396,40.161,40.4396,58960.0
2020-06-24 13:00:00,47.89,48.07,47.79,47.83,73521.0,40.4311,40.5831,40.3467,40.3805,73521.0
2020-06-24 13:30:00,47.82,47.89,47.7,47.89,70617.0,40.372,40.4311,40.2707,40.4311,70617.0
2020-06-24 14:00:00,47.9,48.14,47.77,48.12,72544.0,40.4396,40.6422,40.3298,40.6253,72544.0
2020-06-24 14:30:00,48.1,48.3,48.06,48.09,104862.0,40.6084,40.7773,40.5746,40.6,104862.0
2020-06-24 15:00:00,48.09,48.47,48.09,48.22,104990.0,40.6,40.9208,40.6,40.7097,104990.0
2020-06-24 15:30:00,48.22,48.38,48.07,48.16,277372.0,40.7097,40.8448,40.5831,40.6591,277372.0
2020-06-25 09:30:00,47.98,47.99,47.26,47.39,161418.0,40.5071,40.5155,39.8992,40.009,161418.0
2020-06-25 10:00:00,47.39,47.74,47.38,47.68,124175.0,40.009,40.3045,40.0006,40.2538,124175.0
2020-06-25 10:30:00,47.68,47.68,47.35,47.36,77939.0,40.2538,40.2538,39.9752,39.9837,77939.0
2020-06-25 11:00:00,47.35,47.42,47.16,47.25,47142.0,39.9752,40.0343,39.8148,39.8908,47142.0
2020-06-25 11:30:00,47.26,47.29,47.07,47.18,84663.0,39.8992,39.9246,39.7388,39.8317,84663.0
2020-06-25 12:00:00,47.2,47.34,47.14,47.31,49995.0,39.8486,39.9668,39.7979,39.9415,49995.0
2020-06-25 12:30:00,47.34,47.67,47.34,47.59,68684.0,39.9668,40.2454,39.9668,40.1778,68684.0
2020-06-25 13:00:00,47.59,47.7,47.55,47.63,40171.0,40.1778,40.2707,40.1441,40.2116,40171.0
2020-06-25 13:30:00,47.62,47.79,47.51,47.78,54404.0,40.2032,40.3467,40.1103,40.3383,54404.0
2020-06-25 14:00:00,47.79,47.82,47.61,47.75,97625.0,40.3467,40.372,40.1947,40.3129,97625.0
2020-06-25 14:30:00,47.73,47.73,47.56,47.65,170026.0,40.296,40.296,40.1525,40.2285,170026.0
2020-06-25 15:00:00,47.6,47.88,47.57,47.77,289180.0,40.1863,40.4227,40.161,40.3298,289180.0
2020-06-25 15:30:00,47.77,48.01,47.68,47.96,488313.0,40.3298,40.5324,40.2538,40.4902,488313.0
2020-06-26 09:30:00,47.9,48.32,47.71,48.24,91122.0,40.4396,40.7941,40.2792,40.7266,91122.0
2020-06-26 10:00:00,48.21,48.47,47.9,48.0,42091.0,40.7013,40.9208,40.4396,40.524,42091.0
2020-06-26 10:30:00,47.99,48.02,47.28,47.37,60987.0,40.5155,40.5409,39.9161,39.9921,60987.0
2020-06-26 11:00:00,47.35,47.46,47.0,47.04,75005.0,39.9752,40.0681,39.6797,39.7135,75005.0
2020-06-26 11:30:00,47.05,47.1,46.79,46.86,54588.0,39.7219,39.7642,39.5024,39.5615,54588.0
2020-06-26 12:00:00,46.86,46.93,46.7,46.92,73374.0,39.5615,39.6206,39.4265,39.6122,73374.0
2020-06-26 12:30:00,46.92,46.99,46.79,46.88,54968.0,39.6122,39.6713,39.5024,39.5784,54968.0
2020-06-26 13:00:00,46.86,47.27,46.81,47.17,84185.0,39.5615,39.9077,39.5193,39.8233,84185.0
2020-06-26 13:30:00,47.17,47.39,47.13,47.25,61843.0,39.8233,40.009,39.7895,39.8908,61843.0
2020-06-26 14:00:00,47.25,47.28,47.12,47.18,56735.0,39.8908,39.9161,39.781,39.8317,56735.0
2020-06-26 14:30:00,47.18,47.24,46.93,47.04,70005.0,39.8317,39.8824,39.6206,39.7135,70005.0
2020-06-26 15:00:00,47.05,47.14,46.76,46.94,116789.0,39.7219,39.7979,39.4771,39.6291,116789.0
2020-06-26 15:30:00,46.94,47.57,46.74,47.5,925715.0,39.6291,40.161,39.4602,40.1019,925715.0
2020-06-29 09:30:00,47.95,48.17,47.65,48.03,116320.0,40.4818,40.6675,40.2285,40.5493,116320.0
2020-06-29 10:00:00,48.03,48.4,48.03,48.33,92651.0,40.5493,40.8617,40.5493,40.8026,92651.0
2020-06-29 10:30:00,48.32,48.8,48.29,48.59,154675.0,40.7941,41.1994,40.7688,41.0221,154675.0
2020-06-29 11:00:00,48.6,48.8,48.49,48.63,131850.0,41.0305,41.1994,40.9377,41.0559,131850.0
2020-06-29 11:30:00,48.61,48.8,48.54,48.66,91202.0,41.039,41.1994,40.9799,41.0812,91202.0
2020-06-29 12:00:00,48.66,48.89,48.66,48.81,78378.0,41.0812,41.2754,41.0812,41.2078,78378.0
2020-06-29 12:30:00,48.81,48.97,48.75,48.84,83293.0,41.2078,41.3429,41.1572,41.2332,83293.0
2020-06-29 13:00:00,48.86,48.96,48.83,48.93,65794.0,41.25,41.3345,41.2247,41.3091,65794.0
2020-06-29 13:30:00,48.93,49.1,48.87,48.99,108739.0,41.3091,41.4527,41.2585,41.3598,108739.0
2020-06-29 14:00:00,49.0,49.12,48.94,49.02,106557.0,41.3682,41.4695,41.3176,41.3851,106557.0
2020-06-29 14:30:00,49.03,49.26,48.88,49.22,133326.0,41.3936,41.5877,41.2669,41.554,133326.0
2020-06-29 15:00:00,49.21,49.3,48.92,49.09,112990.0,41.5455,41.6215,41.3007,41.4442,112990.0
2020-06-29 15:30:00,49.09,49.22,48.75,49.21,488946.0,41.4442,41.554,41.1572,41.5455,488946.0
2020-06-30 09:30:00,49.3,49.76,49.01,49.21,456003.0,41.6215,42.0099,41.3767,41.5455,456003.0
2020-06-30 10:00:00,49.21,49.43,49.17,49.35,195678.0,41.5455,41.7313,41.5118,41.6637,195678.0
2020-06-30 10:30:00,49.33,49.64,49.1,49.56,81234.0,41.6468,41.9086,41.4527,41.841,81234.0
2020-06-30 11:00:00,49.53,49.7,49.5,49.65,84938.0,41.8157,41.9592,41.7904,41.917,84938.0
2020-06-30 11:30:00,49.64,49.65,49.39,49.42,88051.0,41.9086,41.917,41.6975,41.7228,88051.0
2020-06-30 12:00:00,49.41,49.41,49.15,49.18,101844.0,41.7144,41.7144,41.4949,41.5202,101844.0
2020-06-30 12:30:00,49.19,49.22,48.85,48.87,130351.0,41.5286,41.554,41.2416,41.2585,130351.0
2020-06-30 13:00:00,48.88,48.91,48.76,48.85,72755.0,41.2669,41.2923,41.1656,41.2416,72755.0
2020-06-30 13:30:00,48.84,48.84,48.61,48.76,94050.0,41.2332,41.2332,41.039,41.1656,94050.0
2020-06-30 14:00:00,48.75,48.94,48.68,48.92,89788.0,41.1572,41.3176,41.0981,41.3007,89788.0
2020-06-30 14:30:00,48.93,49.04,48.8,48.92,101469.0,41.3091,41.402,41.1994,41.3007,101469.0
2020-06-30 15:00:00,48.93,49.04,48.82,49.0,113986.0,41.3091,41.402,41.2163,41.3682,113986.0
2020-06-30 15:30:00,49.0,49.43,48.99,49.15,492513.0,41.3682,41.7313,41.3598,41.4949,492513.0
2020-07-01 09:30:00,49.18,49.85,48.94,49.76,139133.0,41.5202,42.0858,41.3176,42.0099,139133.0
2020-07-01 10:00:00,49.73,50.03,49.73,49.93,194687.0,41.9845,42.2378,41.9845,42.1534,194687.0
2020-07-01 10:30:00,49.99,50.06,49.76,50.06,86575.0,42.204,42.2631,42.0099,42.2631,86575.0
2020-07-01 11:00:00,50.06,50.08,49.76,49.82,92178.0,42.2631,42.28,42.0099,42.0605,92178.0
2020-07-01 11:30:00,49.82,50.26,49.82,50.21,90970.0,42.0605,42.432,42.0605,42.3898,90970.0
2020-07-01 12:00:00,50.22,50.45,50.18,50.33,113206.0,42.3982,42.5924,42.3645,42.4911,113206.0
2020-07-01 12:30:00,50.31,50.37,50.08,50.14,171067.0,42.4742,42.5249,42.28,42.3307,171067.0
2020-07-01 13:00:00,50.15,50.21,50.09,50.17,42048.0,42.3391,42.3898,42.2885,42.356,42048.0
2020-07-01 13:30:00,50.18,50.18,50.01,50.09,37606.0,42.3645,42.3645,42.2209,42.2885,37606.0
2020-07-01 14:00:00,50.1,50.12,49.93,50.06,86416.0,42.2969,42.3138,42.1534,42.2631,86416.0
2020-07-01 14:30:00,50.06,50.27,49.98,50.21,73635.0,42.2631,42.4404,42.1956,42.3898,73635.0
2020-07-01 15:00:00,50.19,50.31,50.17,50.28,100679.0,42.3729,42.4742,42.356,42.4489,100679.0
2020-07-01 15:30:00,50.28,50.32,49.74,49.75,783944.0,42.4489,42.4826,41.993,42.0014,783944.0
2020-07-02 09:30:00,50.22,50.57,50.01,50.51,189155.0,42.3982,42.6937,42.2209,42.6431,189155.0
2020-07-02 10:00:00,50.52,50.58,50.21,50.29,91639.0,42.6515,42.7022,42.3898,42.4573,91639.0
2020-07-02 10:30:00,50.27,50.41,50.02,50.02,79810.0,42.4404,42.5586,42.2294,42.2294,79810.0
2020-07-02 11:00:00,50.02,50.34,50.01,50.34,62988.0,42.2294,42.4995,42.2209,42.4995,62988.0
2020-07-02 11:30:00,50.34,50.6,50.34,50.45,56466.0,42.4995,42.719,42.4995,42.5924,56466.0
2020-07-02 12:00:00,50.45,50.46,50.26,50.36,40416.0,42.5924,42.6008,42.432,42.5164,40416.0
2020-07-02 12:30:00,50.38,50.43,50.21,50.34,44133.0,42.5333,42.5755,42.3898,42.4995,44133.0
2020-07-02 13:00:00,50.34,50.45,50.3,50.37,53057.0,42.4995,42.5924,42.4658,42.5249,53057.0
2020-07-02 13:30:00,50.36,50.56,50.36,50.42,58105.0,42.5164,42.6853,42.5164,42.5671,58105.0
2020-07-02 14:00:00,50.43,50.46,50.33,50.44,46348.0,42.5755,42.6008,42.4911,42.584,46348.0
2020-07-02 14:30:00,50.43,50.5,50.34,50.34,44198.0,42.5755,42.6346,42.4995,42.4995,44198.0
2020-07-02 15:00:00,50.33,50.37,50.25,50.28,48932.0,42.4911,42.5249,42.4235,42.4489,48932.0
2020-07-02 15:30:00,50.28,50.3,49.94,50.12,228732.0,42.4489,42.4658,42.1618,42.3138,228732.0
2020-07-06 09:30:00,50.67,51.48,50.49,51.15,176842.0,42.7781,43.462,42.6262,43.1834,176842.0
2020-07-06 10:00:00,51.16,51.39,50.57,50.64,116562.0,43.1918,43.386,42.6937,42.7528,116562.0
2020-07-06 10:30:00,50.59,50.65,50.39,50.43,68819.0,42.7106,42.7612,42.5417,42.5755,68819.0
2020-07-06 11:00:00,50.42,50.57,50.4,50.5,70636.0,42.5671,42.6937,42.5502,42.6346,70636.0
2020-07-06 11:30:00,50.5,50.52,50.15,50.23,53474.0,42.6346,42.6515,42.3391,42.4067,53474.0
2020-07-06 12:00:00,50.21,50.25,50.1,50.12,64502.0,42.3898,42.4235,42.2969,42.3138,64502.0
2020-07-06 12:30:00,50.1,50.28,50.08,50.24,53041.0,42.2969,42.4489,42.28,42.4151,53041.0
2020-07-06 13:00:00,50.28,50.49,50.26,50.43,45733.0,42.4489,42.6262,42.432,42.5755,45733.0
2020-07-06 13:30:00,50.44,50.54,50.38,50.51,51494.0,42.584,42.6684,42.5333,42.6431,51494.0
2020-07-06 14:00:00,50.52,50.57,50.36,50.48,284633.0,42.6515,42.6937,42.5164,42.6177,284633.0
2020-07-06 14:30:00,50.47,50.54,50.27,50.28,69837.0,42.6093,42.6684,42.4404,42.4489,69837.0
2020-07-06 15:00:00,50.28,50.39,50.24,50.35,117116.0,42.4489,42.5417,42.4151,42.508,117116.0
2020-07-06 15:30:00,50.35,50.67,50.34,50.63,389155.0,42.508,42.7781,42.4995,42.7444,389155.0
2020-07-07 09:30:00,50.07,50.15,49.63,49.85,112589.0,42.2716,42.3391,41.9001,42.0858,112589.0
2020-07-07 10:00:00,49.84,50.03,49.75,49.8,52990.0,42.0774,42.2378,42.0014,42.0436,52990.0
2020-07-07 10:30:00,49.82,49.96,49.74,49.85,73474.0,42.0605,42.1787,41.993,42.0858,73474.0
2020-07-07 11:00:00,49.85,50.04,49.8,49.86,63080.0,42.0858,42.2463,42.0436,42.0943,63080.0
2020-07-07 11:30:00,49.88,49.89,49.5,49.58,38133.0,42.1112,42.1196,41.7904,41.8579,38133.0
2020-07-07 12:00:00,49.57,49.68,49.53,49.58,47789.0,41.8495,41.9423,41.8157,41.8579,47789.0
2020-07-07 12:30:00,49.58,49.66,49.52,49.64,58114.0,41.8579,41.9254,41.8072,41.9086,58114.0
2020-07-07 13:00:00,49.64,50.13,49.63,50.11,88258.0,41.9086,42.3222,41.9001,42.3054,88258.0
2020-07-07 13:30:00,50.1,50.16,50.0,50.16,62543.0,42.2969,42.3476,42.2125,42.3476,62543.0
2020-07-07 14:00:00,50.13,50.34,50.13,50.26,124790.0,42.3222,42.4995,42.3222,42.432,124790.0
2020-07-07 14:30:00,50.26,50.29,50.1,50.19,59208.0,42.432,42.4573,42.2969,42.3729,59208.0
2020-07-07 15:00:00,50.19,50.37,50.17,50.28,75995.0,42.3729,42.5249,42.356,42.4489,75995.0
2020-07-07 15:30:00,50.3,50.34,50.14,50.3,343056.0,42.4658,42.4995,42.3307,42.4658,343056.0
2020-07-08 09:30:00,50.13,50.5,49.98,50.29,154385.0,42.3222,42.6346,42.1956,42.4573,154385.0
2020-07-08 10:00:00,50.28,50.4,50.04,50.19,215048.0,42.4489,42.5502,42.2463,42.3729,215048.0
2020-07-08 10:30:00,50.21,50.25,50.11,50.16,87954.0,42.3898,42.4235,42.3054,42.3476,87954.0
2020-07-08 11:00:00,50.16,50.25,50.01,50.09,67932.0,42.3476,42.4235,42.2209,42.2885,67932.0
2020-07-08 11:30:00,50.09,50.35,50.09,50.21,76723.0,42.2885,42.508,42.2885,42.3898,76723.0
2020-07-08 12:00:00,50.21,50.55,50.19,50.55,79020.0,42.3898,42.6768,42.3729,42.6768,79020.0
2020-07-08 12:30:00,50.55,50.79,50.55,50.77,84488.0,42.6768,42.8794,42.6768,42.8626,84488.0
2020-07-08 13:00:00,50.77,50.81,50.65,50.67,86002.0,42.8626,42.8963,42.7612,42.7781,86002.0
2020-07-08 13:30:00,50.68,51.07,50.67,50.96,131816.0,42.7866,43.1158,42.7781,43.023,131816.0
2020-07-08 14:00:00,50.96,51.05,50.88,50.98,99807.0,43.023,43.0989,42.9554,43.0399,99807.0
2020-07-08 14:30:00,51.01,51.01,50.8,50.88,104388.0,43.0652,43.0652,42.8879,42.9554,104388.0
2020-07-08 15:00:00,50.88,51.04,50.87,50.96,150642.0,42.9554,43.0905,42.947,43.023,150642.0
2020-07-08 15:30:00,50.95,51.03,50.78,50.87,612445.0,43.0145,43.0821,42.871,42.947,612445.0
2020-07-09 09:30:00,50.43,50.43,49.76,49.92,249785.0,42.5755,42.5755,42.0099,42.1449,249785.0
2020-07-09 10:00:00,49.92,50.14,49.59,49.74,151212.0,42.1449,42.3307,41.8663,41.993,151212.0
2020-07-09 10:30:00,49.75,49.91,49.24,49.26,120191.0,42.0014,42.1365,41.5709,41.5877,120191.0
2020-07-09 11:00:00,49.24,49.37,49.06,49.23,153072.0,41.5709,41.6806,41.4189,41.5624,153072.0
2020-07-09 11:30:00,49.23,49.63,49.23,49.53,158117.0,41.5624,41.9001,41.5624,41.8157,158117.0
2020-07-09 12:00:00,49.52,49.86,49.52,49.81,92591.0,41.8072,42.0943,41.8072,42.0521,92591.0
2020-07-09 12:30:00,49.81,49.94,49.77,49.93,149152.0,42.0521,42.1618,42.0183,42.1534,149152.0
2020-07-09 13:00:00,49.93,50.02,49.85,49.92,84221.0,42.1534,42.2294,42.0858,42.1449,84221.0
2020-07-09 13:30:00,49.93,50.01,49.87,49.98,92696.0,42.1534,42.2209,42.1027,42.1956,92696.0
2020-07-09 14:00:00,49.99,50.27,49.97,50.24,66153.0,42.204,42.4404,42.1872,42.4151,66153.0
2020-07-09 14:30:00,50.24,50.25,50.02,50.1,234655.0,42.4151,42.4235,42.2294,42.2969,234655.0
2020-07-09 15:00:00,50.11,50.17,49.86,49.89,129082.0,42.3054,42.356,42.0943,42.1196,129082.0
2020-07-09 15:30:00,49.88,50.06,49.7,49.79,400641.0,42.1112,42.2631,41.9592,42.0352,400641.0
2020-07-10 09:30:00,49.79,50.86,49.66,50.31,343612.0,42.0352,42.9385,41.9254,42.4742,343612.0
2020-07-10 10:00:00,50.32,50.56,50.17,50.53,132241.0,42.4826,42.6853,42.356,42.6599,132241.0
2020-07-10 10:30:00,50.52,50.74,50.42,50.46,199447.0,42.6515,42.8372,42.5671,42.6008,199447.0
2020-07-10 11:00:00,50.46,50.72,50.37,50.67,64001.0,42.6008,42.8203,42.5249,42.7781,64001.0
2020-07-10 11:30:00,50.66,50.79,50.6,50.77,198046.0,42.7697,42.8794,42.719,42.8626,198046.0
2020-07-10 12:00:00,50.77,50.89,50.69,50.76,139507.0,42.8626,42.9639,42.795,42.8541,139507.0
2020-07-10 12:30:00,50.76,51.0,50.72,51.0,66036.0,42.8541,43.0567,42.8203,43.0567,66036.0
2020-07-10 13:00:00,51.0,51.03,50.69,50.73,93404.0,43.0567,43.0821,42.795,42.8288,93404.0
2020-07-10 13:30:00,50.73,50.77,50.65,50.73,148250.0,42.8288,42.8626,42.7612,42.8288,148250.0
2020-07-10 14:00:00,50.72,50.76,50.66,50.73,241639.0,42.8203,42.8541,42.7697,42.8288,241639.0
2020-07-10 14:30:00,50.72,50.79,50.69,50.75,83814.0,42.8203,42.8794,42.795,42.8457,83814.0
2020-07-10 15:00:00,50.74,50.78,50.57,50.73,503311.0,42.8372,42.871,42.6937,42.8288,503311.0
2020-07-10 15:30:00,50.73,50.74,50.51,50.61,392446.0,42.8288,42.8372,42.6431,42.7275,392446.0
2020-07-13 09:30:00,50.96,51.45,50.72,51.35,170348.0,43.023,43.4366,42.8203,43.3522,170348.0
2020-07-13 10:00:00,51.35,51.93,51.24,51.87,109930.0,43.3522,43.8419,43.2594,43.7912,109930.0
2020-07-13 10:30:00,51.86,51.97,51.52,51.61,113241.0,43.7828,43.8757,43.4957,43.5717,113241.0
2020-07-13 11:00:00,51.6,51.78,51.56,51.65,68632.0,43.5633,43.7153,43.5295,43.6055,68632.0
2020-07-13 11:30:00,51.65,51.65,51.44,51.48,120628.0,43.6055,43.6055,43.4282,43.462,120628.0
2020-07-13 12:00:00,51.48,51.58,51.45,51.51,67585.0,43.462,43.5464,43.4366,43.4873,67585.0
2020-07-13 12:30:00,51.51,51.62,51.47,51.59,108365.0,43.4873,43.5802,43.4535,43.5548,108365.0
2020-07-13 13:00:00,51.6,51.87,51.56,51.87,99131.0,43.5633,43.7912,43.5295,43.7912,99131.0
2020-07-13 13:30:00,51.88,51.96,51.82,51.88,115739.0,43.7997,43.8672,43.749,43.7997,115739.0
2020-07-13 14:00:00,51.88,51.98,51.77,51.87,145834.0,43.7997,43.8841,43.7068,43.7912,145834.0
2020-07-13 14:30:00,51.86,51.93,51.76,51.87,138211.0,43.7828,43.8419,43.6984,43.7912,138211.0
2020-07-13 15:00:00,51.87,51.94,51.59,51.6,413268.0,43.7912,43.8503,43.5548,43.5633,413268.0
2020-07-13 15:30:00,51.61,51.88,51.44,51.81,587666.0,43.5717,43.7997,43.4282,43.7406,587666.0
2020-07-14 09:30:00,51.74,52.02,51.54,51.92,150406.0,43.6815,43.9179,43.5126,43.8334,150406.0
2020-07-14 10:00:00,51.91,52.01,51.69,51.98,86750.0,43.825,43.9094,43.6393,43.8841,86750.0
2020-07-14 10:30:00,52.0,52.09,51.7,51.74,64280.0,43.901,43.977,43.6477,43.6815,64280.0
2020-07-14 11:00:00,51.81,51.82,51.41,51.41,107412.0,43.7406,43.749,43.4029,43.4029,107412.0
2020-07-14 11:30:00,51.41,51.6,51.32,51.46,61802.0,43.4029,43.5633,43.3269,43.4451,61802.0
2020-07-14 12:00:00,51.47,51.48,51.24,51.3,48381.0,43.4535,43.462,43.2594,43.31,48381.0
2020-07-14 12:30:00,51.3,51.41,51.26,51.29,34359.0,43.31,43.4029,43.2762,43.3016,34359.0
2020-07-14 13:00:00,51.3,51.3,51.21,51.25,31457.0,43.31,43.31,43.234,43.2678,31457.0
2020-07-14 13:30:00,51.25,51.3,51.04,51.14,57667.0,43.2678,43.31,43.0905,43.1749,57667.0
2020-07-14 14:00:00,51.12,51.28,51.06,51.23,59325.0,43.158,43.2931,43.1074,43.2509,59325.0
2020-07-14 14:30:00,51.24,51.68,51.24,51.6,69071.0,43.2594,43.6308,43.2594,43.5633,69071.0
2020-07-14 15:00:00,51.61,51.79,51.5,51.75,97875.0,43.5717,43.7237,43.4789,43.6899,97875.0
2020-07-14 15:30:00,51.75,51.82,51.51,51.53,334381.0,43.6899,43.749,43.4873,43.5042,334381.0
2020-07-15 09:30:00,52.19,52.44,51.6,52.17,216231.0,44.0614,44.2725,43.5633,44.0445,216231.0
2020-07-15 10:00:00,52.17,52.99,52.06,52.99,171720.0,44.0445,44.7368,43.9516,44.7368,171720.0
2020-07-15 10:30:00,52.98,53.2,52.88,52.97,227038.0,44.7284,44.9141,44.6439,44.7199,227038.0
2020-07-15 11:00:00,52.99,53.13,52.68,52.73,139576.0,44.7368,44.855,44.4751,44.5173,139576.0
2020-07-15 11:30:00,52.74,52.78,52.51,52.58,90333.0,44.5257,44.5595,44.3316,44.3907,90333.0
2020-07-15 12:00:00,52.56,52.66,52.46,52.63,83597.0,44.3738,44.4582,44.2893,44.4329,83597.0
2020-07-15 12:30:00,52.62,52.7,52.48,52.65,84515.0,44.4244,44.492,44.3062,44.4497,84515.0
2020-07-15 13:00:00,52.66,52.74,52.53,52.61,83395.0,44.4582,44.5257,44.3484,44.416,83395.0
2020-07-15 13:30:00,52.62,52.71,52.55,52.6,79389.0,44.4244,44.5004,44.3653,44.4075,79389.0
2020-07-15 14:00:00,52.59,52.7,52.47,52.49,99187.0,44.3991,44.492,44.2978,44.3147,99187.0
2020-07-15 14:30:00,52.5,52.58,52.34,52.43,130880.0,44.3231,44.3907,44.188,44.264,130880.0
2020-07-15 15:00:00,52.43,52.69,52.43,52.64,150556.0,44.264,44.4835,44.264,44.4413,150556.0
2020-07-15 15:30:00,52.64,52.73,52.2,52.4,497183.0,44.4413,44.5173,44.0698,44.2387,497183.0
2020-07-16 09:30:00,52.39,52.6,51.87,52.14,109516.0,44.2302,44.4075,43.7912,44.0192,109516.0
2020-07-16 10:00:00,52.18,52.71,52.18,52.42,70697.0,44.053,44.5004,44.053,44.2556,70697.0
2020-07-16 10:30:00,52.41,52.81,52.41,52.74,56977.0,44.2471,44.5848,44.2471,44.5257,56977.0
2020-07-16 11:00:00,52.73,52.91,52.63,52.8,75475.0,44.5173,44.6693,44.4329,44.5764,75475.0
2020-07-16 11:30:00,52.79,52.81,52.53,52.63,96653.0,44.5679,44.5848,44.3484,44.4329,96653.0
2020-07-16 12:00:00,52.62,52.66,52.55,52.64,72660.0,44.4244,44.4582,44.3653,44.4413,72660.0
2020-07-16 12:30:00,52.63,52.65,52.55,52.59,54947.0,44.4329,44.4497,44.3653,44.3991,54947.0
2020-07-16 13:00:00,52.57,52.67,52.55,52.63,74875.0,44.3822,44.4666,44.3653,44.4329,74875.0
2020-07-16 13:30:00,52.63,52.68,52.54,52.58,69959.0,44.4329,44.4751,44.3569,44.3907,69959.0
2020-07-16 14:00:00,52.57,52.68,52.55,52.61,84331.0,44.3822,44.4751,44.3653,44.416,84331.0
2020-07-16 14:30:00,52.61,52.69,52.55,52.62,100512.0,44.416,44.4835,44.3653,44.4244,100512.0
2020-07-16 15:00:00,52.63,52.74,52.49,52.73,85190.0,44.4329,44.5257,44.3147,44.5173,85190.0
2020-07-16 15:30:00,52.73,53.07,52.71,52.9,423215.0,44.5173,44.8043,44.5004,44.6608,423215.0
2020-07-17 09:30:00,53.16,53.65,53.03,53.48,330940.0,44.8803,45.294,44.7706,45.1505,330940.0
2020-07-17 10:00:00,53.49,53.72,53.44,53.56,336627.0,45.1589,45.3531,45.1167,45.218,336627.0
2020-07-17 10:30:00,53.57,53.78,53.43,53.74,124460.0,45.2265,45.4038,45.1083,45.37,124460.0
2020-07-17 11:00:00,53.73,53.88,53.68,53.88,105917.0,45.3615,45.4882,45.3193,45.4882,105917.0
2020-07-17 11:30:00,53.9,54.08,53.85,54.02,137465.0,45.5051,45.657,45.4628,45.6064,137465.0
2020-07-17 12:00:00,54.02,54.16,54.0,54.13,120680.0,45.6064,45.7246,45.5895,45.6992,120680.0
2020-07-17 12:30:00,54.12,54.31,54.07,54.3,90323.0,45.6908,45.8512,45.6486,45.8428,90323.0
2020-07-17 13:00:00,54.3,54.39,54.24,54.34,107114.0,45.8428,45.9187,45.7921,45.8765,107114.0
2020-07-17 13:30:00,54.34,54.6,54.28,54.6,223469.0,45.8765,46.096,45.8259,46.096,223469.0
2020-07-17 14:00:00,54.6,54.71,54.55,54.66,242256.0,46.096,46.1889,46.0538,46.1467,242256.0
2020-07-17 14:30:00,54.66,54.96,54.64,54.92,251460.0,46.1467,46.4,46.1298,46.3662,251460.0
2020-07-17 15:00:00,54.91,55.0,54.81,54.91,246560.0,46.3578,46.4337,46.2733,46.3578,246560.0
2020-07-17 15:30:00,54.91,55.09,54.82,55.08,935063.0,46.3578,46.5097,46.2818,46.5013,935063.0
2020-07-20 09:30:00,54.53,54.59,53.74,53.82,172267.0,46.0369,46.0876,45.37,45.4375,172267.0
2020-07-20 10:00:00,53.84,54.1,53.71,53.76,106224.0,45.4544,45.6739,45.3447,45.3869,106224.0
2020-07-20 10:30:00,53.79,53.81,53.42,53.42,80332.0,45.4122,45.4291,45.0998,45.0998,80332.0
2020-07-20 11:00:00,53.43,53.49,53.16,53.19,60369.0,45.1083,45.1589,44.8803,44.9056,60369.0
2020-07-20 11:30:00,53.18,53.2,53.03,53.03,54053.0,44.8972,44.9141,44.7706,44.7706,54053.0
2020-07-20 12:00:00,53.03,53.22,52.9,53.01,62613.0,44.7706,44.931,44.6608,44.7537,62613.0
2020-07-20 12:30:00,53.02,53.13,53.02,53.05,40299.0,44.7621,44.855,44.7621,44.7874,40299.0
2020-07-20 13:00:00,53.05,53.24,53.02,53.21,53408.0,44.7874,44.9479,44.7621,44.9225,53408.0
2020-07-20 13:30:00,53.19,53.33,53.07,53.3,84997.0,44.9056,45.0238,44.8043,44.9985,84997.0
2020-07-20 14:00:00,53.29,53.32,52.98,52.98,68561.0,44.9901,45.0154,44.7284,44.7284,68561.0
2020-07-20 14:30:00,52.98,53.11,52.93,52.95,80878.0,44.7284,44.8381,44.6861,44.703,80878.0
2020-07-20 15:00:00,52.95,53.04,52.87,53.0,109867.0,44.703,44.779,44.6355,44.7452,109867.0
2020-07-20 15:30:00,53.01,53.06,52.79,52.81,388557.0,44.7537,44.7959,44.5679,44.5848,388557.0
2020-07-21 09:30:00,52.35,53.08,52.19,53.01,152894.0,44.1965,44.8128,44.0614,44.7537,152894.0
2020-07-21 10:00:00,53.0,53.24,52.77,52.84,71065.0,44.7452,44.9479,44.5511,44.6102,71065.0
2020-07-21 10:30:00,52.82,53.09,52.63,52.92,103196.0,44.5933,44.8212,44.4329,44.6777,103196.0
2020-07-21 11:00:00,52.9,52.95,52.48,52.51,46489.0,44.6608,44.703,44.3062,44.3316,46489.0
2020-07-21 11:30:00,52.51,52.7,52.47,52.59,46279.0,44.3316,44.492,44.2978,44.3991,46279.0
2020-07-21 12:00:00,52.6,52.7,52.5,52.59,37753.0,44.4075,44.492,44.3231,44.3991,37753.0
2020-07-21 12:30:00,52.6,52.69,52.54,52.63,48520.0,44.4075,44.4835,44.3569,44.4329,48520.0
2020-07-21 13:00:00,52.63,52.69,52.56,52.66,43432.0,44.4329,44.4835,44.3738,44.4582,43432.0
2020-07-21 13:30:00,52.68,52.79,52.61,52.62,46089.0,44.4751,44.5679,44.416,44.4244,46089.0
2020-07-21 14:00:00,52.62,52.69,52.5,52.52,46694.0,44.4244,44.4835,44.3231,44.34,46694.0
2020-07-21 14:30:00,52.55,52.68,52.44,52.48,96024.0,44.3653,44.4751,44.2725,44.3062,96024.0
2020-07-21 15:00:00,52.52,52.56,52.29,52.33,107301.0,44.34,44.3738,44.1458,44.1796,107301.0
2020-07-21 15:30:00,52.34,52.38,52.08,52.26,401276.0,44.188,44.2218,43.9685,44.1205,401276.0
2020-07-22 09:30:00,51.95,52.3,51.29,51.42,343452.0,43.8588,44.1543,43.3016,43.4113,343452.0
2020-07-22 10:00:00,51.4,51.59,51.13,51.25,129352.0,43.3944,43.5548,43.1665,43.2678,129352.0
2020-07-22 10:30:00,51.28,51.78,51.12,51.77,176203.0,43.2931,43.7153,43.158,43.7068,176203.0
2020-07-22 11:00:00,51.77,52.07,51.75,52.05,104812.0,43.7068,43.9601,43.6899,43.9432,104812.0
2020-07-22 11:30:00,52.04,52.46,51.96,52.37,120505.0,43.9348,44.2893,43.8672,44.2134,120505.0
2020-07-22 12:00:00,52.36,52.51,52.29,52.29,61086.0,44.2049,44.3316,44.1458,44.1458,61086.0
2020-07-22 12:30:00,52.28,52.56,52.13,52.55,73523.0,44.1374,44.3738,44.0107,44.3653,73523.0
2020-07-22 13:00:00,52.54,52.65,52.44,52.45,73075.0,44.3569,44.4497,44.2725,44.2809,73075.0
2020-07-22 13:30:00,52.42,52.55,52.33,52.45,87847.0,44.2556,44.3653,44.1796,44.2809,87847.0
2020-07-22 14:00:00,52.45,52.82,52.39,52.78,109431.0,44.2809,44.5933,44.2302,44.5595,109431.0
2020-07-22 14:30:00,52.77,52.86,52.62,52.79,223740.0,44.5511,44.627,44.4244,44.5679,223740.0
2020-07-22 15:00:00,52.8,52.84,52.74,52.8,101002.0,44.5764,44.6102,44.5257,44.5764,101002.0
2020-07-22 15:30:00,52.8,53.06,52.69,53.0,526144.0,44.5764,44.7959,44.4835,44.7452,526144.0
2020-07-23 09:30:00,52.85,53.39,52.85,53.05,71343.0,44.6186,45.0745,44.6186,44.7874,71343.0
2020-07-23 10:00:00,53.05,53.19,52.95,53.12,37020.0,44.7874,44.9056,44.703,44.8465,37020.0
2020-07-23 10:30:00,53.1,53.38,52.96,53.23,55737.0,44.8297,45.0661,44.7115,44.9394,55737.0
2020-07-23 11:00:00,53.22,53.46,53.21,53.45,46108.0,44.931,45.1336,44.9225,45.1251,46108.0
2020-07-23 11:30:00,53.45,53.47,52.96,52.99,136585.0,45.1251,45.142,44.7115,44.7368,136585.0
2020-07-23 12:00:00,52.97,53.35,52.9,53.33,111401.0,44.7199,45.0407,44.6608,45.0238,111401.0
2020-07-23 12:30:00,53.31,53.37,53.16,53.26,90598.0,45.007,45.0576,44.8803,44.9647,90598.0
2020-07-23 13:00:00,53.26,53.36,53.24,53.33,27225.0,44.9647,45.0492,44.9479,45.0238,27225.0
2020-07-23 13:30:00,53.33,53.36,53.0,53.05,85446.0,45.0238,45.0492,44.7452,44.7874,85446.0
2020-07-23 14:00:00,53.04,53.06,52.69,52.76,65384.0,44.779,44.7959,44.4835,44.5426,65384.0
2020-07-23 14:30:00,52.76,52.84,52.56,52.57,83768.0,44.5426,44.6102,44.3738,44.3822,83768.0
2020-07-23 15:00:00,52.58,52.69,52.5,52.54,140432.0,44.3907,44.4835,44.3231,44.3569,140432.0
2020-07-23 15:30:00,52.53,52.77,52.38,52.71,287979.0,44.3484,44.5511,44.2218,44.5004,287979.0
2020-07-24 09:30:00,52.99,53.43,52.85,52.96,99309.0,44.7368,45.1083,44.6186,44.7115,99309.0
2020-07-24 10:00:00,52.94,53.08,52.89,53.0,58699.0,44.6946,44.8128,44.6524,44.7452,58699.0
2020-07-24 10:30:00,53.0,53.08,52.82,52.88,110885.0,44.7452,44.8128,44.5933,44.6439,110885.0
2020-07-24 11:00:00,52.87,53.0,52.6,52.61,54652.0,44.6355,44.7452,44.4075,44.416,54652.0
2020-07-24 11:30:00,52.6,52.65,52.43,52.58,53042.0,44.4075,44.4497,44.264,44.3907,53042.0
2020-07-24 12:00:00,52.61,52.68,52.47,52.49,205822.0,44.416,44.4751,44.2978,44.3147,205822.0
2020-07-24 12:30:00,52.51,52.6,52.28,52.3,42478.0,44.3316,44.4075,44.1374,44.1543,42478.0
2020-07-24 13:00:00,52.29,52.3,52.14,52.19,46222.0,44.1458,44.1543,44.0192,44.0614,46222.0
2020-07-24 13:30:00,52.2,52.25,52.09,52.16,40161.0,44.0698,44.112,43.977,44.0361,40161.0
2020-07-24 14:00:00,52.17,52.29,52.13,52.29,33140.0,44.0445,44.1458,44.0107,44.1458,33140.0
2020-07-24 14:30:00,52.28,52.39,52.24,52.39,56178.0,44.1374,44.2302,44.1036,44.2302,56178.0
2020-07-24 15:00:00,52.37,52.43,52.12,52.15,98439.0,44.2134,44.264,44.0023,44.0276,98439.0
2020-07-24 15:30:00,52.14,52.37,52.11,52.27,302685.0,44.0192,44.2134,43.9939,44.1289,302685.0
2020-07-27 09:30:00,52.17,52.32,51.55,51.74,85730.0,44.0445,44.1711,43.5211,43.6815,85730.0
2020-07-27 10:00:00,51.65,51.66,51.1,51.22,96317.0,43.6055,43.6139,43.1412,43.2425,96317.0
2020-07-27 10:30:00,51.2,51.24,51.01,51.12,116637.0,43.2256,43.2594,43.0652,43.158,116637.0
2020-07-27 11:00:00,51.13,51.69,51.1,51.65,86401.0,43.1665,43.6393,43.1412,43.6055,86401.0
2020-07-27 11:30:00,51.67,51.68,51.5,51.59,41914.0,43.6224,43.6308,43.4789,43.5548,41914.0
2020-07-27 12:00:00,51.6,51.77,51.6,51.73,47881.0,43.5633,43.7068,43.5633,43.673,47881.0
2020-07-27 12:30:00,51.75,51.81,51.69,51.77,32914.0,43.6899,43.7406,43.6393,43.7068,32914.0
2020-07-27 13:00:00,51.75,51.88,51.75,51.88,24159.0,43.6899,43.7997,43.6899,43.7997,24159.0
2020-07-27 13:30:00,51.87,51.96,51.75,51.86,40214.0,43.7912,43.8672,43.6899,43.7828,40214.0
2020-07-27 14:00:00,51.86,51.87,51.54,51.58,53113.0,43.7828,43.7912,43.5126,43.5464,53113.0
2020-07-27 14:30:00,51.57,51.66,51.54,51.58,52815.0,43.538,43.6139,43.5126,43.5464,52815.0
2020-07-27 15:00:00,51.58,51.74,51.47,51.68,61868.0,43.5464,43.6815,43.4535,43.6308,61868.0
2020-07-27 15:30:00,51.68,52.01,51.67,51.99,284756.0,43.6308,43.9094,43.6224,43.8925,284756.0
2020-07-28 09:30:00,51.85,52.36,51.85,52.04,44166.0,43.7743,44.2049,43.7743,43.9348,44166.0
2020-07-28 10:00:00,51.98,52.44,51.98,52.41,45870.0,43.8841,44.2725,43.8841,44.2471,45870.0
2020-07-28 10:30:00,52.42,52.43,52.18,52.32,66676.0,44.2556,44.264,44.053,44.1711,66676.0
2020-07-28 11:00:00,52.31,52.6,52.29,52.56,52786.0,44.1627,44.4075,44.1458,44.3738,52786.0
2020-07-28 11:30:00,52.55,52.65,52.45,52.49,77458.0,44.3653,44.4497,44.2809,44.3147,77458.0
2020-07-28 12:00:00,52.49,52.51,52.26,52.26,61173.0,44.3147,44.3316,44.1205,44.1205,61173.0
2020-07-28 12:30:00,52.26,52.38,52.2,52.28,114569.0,44.1205,44.2218,44.0698,44.1374,114569.0
2020-07-28 13:00:00,52.28,52.39,52.21,52.39,33560.0,44.1374,44.2302,44.0783,44.2302,33560.0
2020-07-28 13:30:00,52.38,52.41,52.32,52.39,71139.0,44.2218,44.2471,44.1711,44.2302,71139.0
2020-07-28 14:00:00,52.39,52.47,52.3,52.34,51404.0,44.2302,44.2978,44.1543,44.188,51404.0
2020-07-28 14:30:00,52.36,52.5,52.33,52.4,65992.0,44.2049,44.3231,44.1796,44.2387,65992.0
2020-07-28 15:00:00,52.41,52.57,52.36,52.42,63188.0,44.2471,44.3822,44.2049,44.2556,63188.0
2020-07-28 15:30:00,52.42,52.56,52.2,52.41,308382.0,44.2556,44.3738,44.0698,44.2471,308382.0
2020-07-29 09:30:00,52.55,52.67,52.09,52.25,85134.0,44.3653,44.4666,43.977,44.112,85134.0
2020-07-29 10:00:00,52.23,52.23,51.97,52.02,85261.0,44.0952,44.0952,43.8757,43.9179,85261.0
2020-07-29 10:30:00,52.01,52.08,51.85,52.06,60239.0,43.9094,43.9685,43.7743,43.9516,60239.0
2020-07-29 11:00:00,52.05,52.1,51.9,52.01,77009.0,43.9432,43.9854,43.8166,43.9094,77009.0
2020-07-29 11:30:00,52.04,52.21,52.04,52.11,44985.0,43.9348,44.0783,43.9348,43.9939,44985.0
2020-07-29 12:00:00,52.09,52.29,52.08,52.27,55988.0,43.977,44.1458,43.9685,44.1289,55988.0
2020-07-29 12:30:00,52.27,52.27,52.17,52.19,45776.0,44.1289,44.1289,44.0445,44.0614,45776.0
2020-07-29 13:00:00,52.21,52.35,52.19,52.34,49212.0,44.0783,44.1965,44.0614,44.188,49212.0
2020-07-29 13:30:00,52.34,52.35,52.13,52.2,38376.0,44.188,44.1965,44.0107,44.0698,38376.0
2020-07-29 14:00:00,52.22,52.36,52.18,52.31,42737.0,44.0867,44.2049,44.053,44.1627,42737.0
2020-07-29 14:30:00,52.31,52.48,52.23,52.25,84304.0,44.1627,44.3062,44.0952,44.112,84304.0
2020-07-29 15:00:00,52.26,52.33,52.05,52.28,169561.0,44.1205,44.1796,43.9432,44.1374,169561.0
2020-07-29 15:30:00,52.27,52.6,52.25,52.59,517467.0,44.1289,44.4075,44.112,44.3991,517467.0
2020-07-30 09:30:00,51.97,52.16,51.58,51.65,62557.0,43.8757,44.0361,43.5464,43.6055,62557.0
2020-07-30 10:00:00,51.65,52.03,51.56,52.0,51296.0,43.6055,43.9263,43.5295,43.901,51296.0
2020-07-30 10:30:00,52.02,52.21,51.93,51.98,78384.0,43.9179,44.0783,43.8419,43.8841,78384.0
2020-07-30 11:00:00,51.94,52.23,51.89,51.95,65706.0,43.8503,44.0952,43.8081,43.8588,65706.0
2020-07-30 11:30:00,51.97,52.06,51.85,52.06,25889.0,43.8757,43.9516,43.7743,43.9516,25889.0
2020-07-30 12:00:00,52.09,52.43,52.03,52.43,33072.0,43.977,44.264,43.9263,44.264,33072.0
2020-07-30 12:30:00,52.44,52.47,52.28,52.38,30235.0,44.2725,44.2978,44.1374,44.2218,30235.0
2020-07-30 13:00:00,52.37,52.43,52.21,52.22,27831.0,44.2134,44.264,44.0783,44.0867,27831.0
2020-07-30 13:30:00,52.23,52.23,52.13,52.18,31092.0,44.0952,44.0952,44.0107,44.053,31092.0
2020-07-30 14:00:00,52.18,52.23,52.09,52.16,51242.0,44.053,44.0952,43.977,44.0361,51242.0
2020-07-30 14:30:00,52.17,52.28,52.11,52.27,34143.0,44.0445,44.1374,43.9939,44.1289,34143.0
2020-07-30 15:00:00,52.27,52.4,52.2,52.35,73053.0,44.1289,44.2387,44.0698,44.1965,73053.0
2020-07-30 15:30:00,52.35,52.55,52.3,52.39,279026.0,44.1965,44.3653,44.1543,44.2302,279026.0
2020-07-31 09:30:00,52.5,54.98,52.31,54.66,486174.0,44.3231,46.4168,44.1627,46.1467,486174.0
2020-07-31 10:00:00,54.6,55.38,54.5,54.74,334969.0,46.096,46.7545,46.0116,46.2142,334969.0
2020-07-31 10:30:00,54.73,55.08,54.51,55.04,182363.0,46.2058,46.5013,46.0201,46.4675,182363.0
2020-07-31 11:00:00,55.04,55.1,54.57,54.88,96924.0,46.4675,46.5182,46.0707,46.3324,96924.0
2020-07-31 11:30:00,54.9,54.9,54.37,54.72,116652.0,46.3493,46.3493,45.9019,46.1973,116652.0
2020-07-31 12:00:00,54.73,54.73,54.51,54.65,62245.0,46.2058,46.2058,46.0201,46.1382,62245.0
2020-07-31 12:30:00,54.63,54.66,54.44,54.48,74991.0,46.1214,46.1467,45.961,45.9947,74991.0
2020-07-31 13:00:00,54.47,54.89,54.46,54.84,64423.0,45.9863,46.3409,45.9778,46.2987,64423.0
2020-07-31 13:30:00,54.84,55.13,54.76,55.05,87446.0,46.2987,46.5435,46.2311,46.4759,87446.0
2020-07-31 14:00:00,55.07,55.38,55.04,55.36,151726.0,46.4928,46.7545,46.4675,46.7377,151726.0
2020-07-31 14:30:00,55.37,55.61,55.35,55.52,288694.0,46.7461,46.9487,46.7292,46.8727,288694.0
2020-07-31 15:00:00,55.52,56.02,55.52,55.89,391335.0,46.8727,47.2949,46.8727,47.1851,391335.0
2020-07-31 15:30:00,55.9,56.13,55.69,55.95,932865.0,47.1936,47.3877,47.0163,47.2358,932865.0
2020-08-03 09:30:00,55.5,55.56,54.5,55.09,298037.0,46.8559,46.9065,46.0116,46.5097,298037.0
2020-08-03 10:00:00,55.1,55.68,54.96,55.53,171525.0,46.5182,47.0078,46.4,46.8812,171525.0
2020-08-03 10:30:00,55.52,55.55,55.09,55.17,112253.0,46.8727,46.8981,46.5097,46.5773,112253.0
2020-08-03 11:00:00,55.18,55.63,55.16,55.23,216925.0,46.5857,46.9656,46.5688,46.6279,216925.0
2020-08-03 11:30:00,55.23,55.64,55.17,55.4,148598.0,46.6279,46.9741,46.5773,46.7714,148598.0
2020-08-03 12:00:00,55.39,55.4,55.0,55.0,143952.0,46.763,46.7714,46.4337,46.4337,143952.0
2020-08-03 12:30:00,54.98,55.02,54.63,54.85,109758.0,46.4168,46.4506,46.1214,46.3071,109758.0
2020-08-03 13:00:00,54.85,54.92,54.43,54.61,59126.0,46.3071,46.3662,45.9525,46.1045,59126.0
2020-08-03 13:30:00,54.61,54.7,54.29,54.33,132943.0,46.1045,46.1805,45.8343,45.8681,132943.0
2020-08-03 14:00:00,54.33,54.47,54.03,54.08,124997.0,45.8681,45.9863,45.6148,45.657,124997.0
2020-08-03 14:30:00,54.06,54.33,53.96,54.21,118404.0,45.6401,45.8681,45.5557,45.7668,118404.0
2020-08-03 15:00:00,54.2,54.26,54.04,54.26,136327.0,45.7583,45.809,45.6233,45.809,136327.0
2020-08-03 15:30:00,54.27,54.51,54.13,54.46,358622.0,45.8174,46.0201,45.6992,45.9778,358622.0
2020-08-04 09:30:00,54.57,55.19,54.35,55.1,147946.0,46.0707,46.5941,45.885,46.5182,147946.0
2020-08-04 10:00:00,55.08,55.54,54.96,55.54,99033.0,46.5013,46.8896,46.4,46.8896,99033.0
2020-08-04 10:30:00,55.54,55.66,55.45,55.48,160426.0,46.8896,46.9909,46.8136,46.839,160426.0
2020-08-04 11:00:00,55.48,55.84,55.26,55.78,127437.0,46.839,47.1429,46.6532,47.0922,127437.0
2020-08-04 11:30:00,55.8,56.0,55.66,55.91,118040.0,47.1091,47.278,46.9909,47.202,118040.0
2020-08-04 12:00:00,55.9,56.21,55.9,56.0,132291.0,47.1936,47.4553,47.1936,47.278,132291.0
2020-08-04 12:30:00,56.01,56.02,55.79,55.88,99047.0,47.2864,47.2949,47.1007,47.1767,99047.0
2020-08-04 13:00:00,55.88,55.88,55.58,55.68,98832.0,47.1767,47.1767,46.9234,47.0078,98832.0
2020-08-04 13:30:00,55.68,55.68,55.43,55.56,89998.0,47.0078,47.0078,46.7968,46.9065,89998.0
2020-08-04 14:00:00,55.56,55.71,55.48,55.5,118023.0,46.9065,47.0332,46.839,46.8559,118023.0
2020-08-04 14:30:00,55.5,55.62,55.46,55.6,77196.0,46.8559,46.9572,46.8221,46.9403,77196.0
2020-08-04 15:00:00,55.59,55.69,55.46,55.52,325669.0,46.9318,47.0163,46.8221,46.8727,325669.0
2020-08-04 15:30:00,55.53,55.74,55.47,55.65,334940.0,46.8812,47.0585,46.8305,46.9825,334940.0
2020-08-05 09:30:00,55.93,55.93,55.23,55.34,112968.0,47.2189,47.2189,46.6279,46.7208,112968.0
2020-08-05 10:00:00,55.38,55.44,55.07,55.27,74597.0,46.7545,46.8052,46.4928,46.6617,74597.0
2020-08-05 10:30:00,55.26,55.33,55.14,55.15,74462.0,46.6532,46.7123,46.5519,46.5604,74462.0
2020-08-05 11:00:00,55.15,55.22,54.97,54.98,48584.0,46.5604,46.6195,46.4084,46.4168,48584.0
2020-08-05 11:30:00,54.99,55.0,54.52,54.53,59052.0,46.4253,46.4337,46.0285,46.0369,59052.0
2020-08-05 12:00:00,54.54,54.65,54.41,54.45,60130.0,46.0454,46.1382,45.9356,45.9694,60130.0
2020-08-05 12:30:00,54.45,54.61,54.4,54.47,59172.0,45.9694,46.1045,45.9272,45.9863,59172.0
2020-08-05 13:00:00,54.47,54.66,54.46,54.58,44698.0,45.9863,46.1467,45.9778,46.0792,44698.0
2020-08-05 13:30:00,54.56,54.75,54.54,54.66,99571.0,46.0623,46.2227,46.0454,46.1467,99571.0
2020-08-05 14:00:00,54.66,54.83,54.66,54.76,50725.0,46.1467,46.2902,46.1467,46.2311,50725.0
2020-08-05 14:30:00,54.77,54.9,54.76,54.84,65887.0,46.2396,46.3493,46.2311,46.2987,65887.0
2020-08-05 15:00:00,54.85,54.9,54.76,54.86,186554.0,46.3071,46.3493,46.2311,46.3155,186554.0
2020-08-05 15:30:00,54.86,54.87,54.57,54.58,332772.0,46.3155,46.324,46.0707,46.0792,332772.0
2020-08-06 09:30:00,53.64,54.13,53.36,53.97,157684.0,45.2856,45.6992,45.0492,45.5642,157684.0
2020-08-06 10:00:00,53.98,54.52,53.97,54.46,79490.0,45.5726,46.0285,45.5642,45.9778,79490.0
2020-08-06 10:30:00,54.45,54.54,54.16,54.28,60998.0,45.9694,46.0454,45.7246,45.8259,60998.0
2020-08-06 11:00:00,54.27,54.37,53.97,53.97,86708.0,45.8174,45.9019,45.5642,45.5642,86708.0
2020-08-06 11:30:00,53.98,54.07,53.82,54.05,176753.0,45.5726,45.6486,45.4375,45.6317,176753.0
2020-08-06 12:00:00,54.05,54.17,53.86,53.96,110314.0,45.6317,45.733,45.4713,45.5557,110314.0
2020-08-06 12:30:00,53.97,54.19,53.95,54.14,34980.0,45.5642,45.7499,45.5473,45.7077,34980.0
2020-08-06 13:00:00,54.14,54.18,53.96,54.06,29097.0,45.7077,45.7415,45.5557,45.6401,29097.0
2020-08-06 13:30:00,54.07,54.18,54.04,54.18,33301.0,45.6486,45.7415,45.6233,45.7415,33301.0
2020-08-06 14:00:00,54.18,54.33,54.18,54.32,42337.0,45.7415,45.8681,45.7415,45.8596,42337.0
2020-08-06 14:30:00,54.33,54.46,54.31,54.38,67006.0,45.8681,45.9778,45.8512,45.9103,67006.0
2020-08-06 15:00:00,54.38,54.5,54.34,54.4,78096.0,45.9103,46.0116,45.8765,45.9272,78096.0
2020-08-06 15:30:00,54.41,54.7,54.38,54.61,292499.0,45.9356,46.1805,45.9103,46.1045,292499.0
2020-08-07 09:30:00,54.14,54.85,54.14,54.79,137175.0,45.7077,46.3071,45.7077,46.2564,137175.0
2020-08-07 10:00:00,54.75,54.94,54.72,54.92,57814.0,46.2227,46.3831,46.1973,46.3662,57814.0
2020-08-07 10:30:00,54.92,55.31,54.86,55.23,117224.0,46.3662,46.6955,46.3155,46.6279,117224.0
2020-08-07 11:00:00,55.24,55.4,55.13,55.35,40964.0,46.6364,46.7714,46.5435,46.7292,40964.0
2020-08-07 11:30:00,55.35,55.62,55.31,55.6,47499.0,46.7292,46.9572,46.6955,46.9403,47499.0
2020-08-07 12:00:00,55.6,55.73,55.54,55.73,47747.0,46.9403,47.05,46.8896,47.05,47747.0
2020-08-07 12:30:00,55.73,55.92,55.62,55.82,57097.0,47.05,47.2104,46.9572,47.126,57097.0
2020-08-07 13:00:00,55.83,55.94,55.73,55.91,42862.0,47.1345,47.2273,47.05,47.202,42862.0
2020-08-07 13:30:00,55.91,55.94,55.45,55.45,71569.0,47.202,47.2273,46.8136,46.8136,71569.0
2020-08-07 14:00:00,55.45,55.62,55.23,55.57,73449.0,46.8136,46.9572,46.6279,46.915,73449.0
2020-08-07 14:30:00,55.56,55.77,55.55,55.77,66497.0,46.9065,47.0838,46.8981,47.0838,66497.0
2020-08-07 15:00:00,55.78,55.91,55.73,55.81,87642.0,47.0922,47.202,47.05,47.1176,87642.0
2020-08-07 15:30:00,55.81,55.9,55.58,55.64,226918.0,47.1176,47.1936,46.9234,46.9741,226918.0
2020-08-10 09:30:00,55.77,55.83,55.38,55.66,59832.0,47.0838,47.1345,46.7545,46.9909,59832.0
2020-08-10 10:00:00,55.63,56.13,55.58,55.94,47614.0,46.9656,47.3877,46.9234,47.2273,47614.0
2020-08-10 10:30:00,55.94,55.96,55.45,55.45,42902.0,47.2273,47.2442,46.8136,46.8136,42902.0
2020-08-10 11:00:00,55.46,55.84,55.45,55.73,33437.0,46.8221,47.1429,46.8136,47.05,33437.0
2020-08-10 11:30:00,55.74,55.94,55.68,55.87,49474.0,47.0585,47.2273,47.0078,47.1682,49474.0
2020-08-10 12:00:00,55.9,55.9,55.67,55.76,31265.0,47.1936,47.1936,46.9994,47.0754,31265.0
2020-08-10 12:30:00,55.74,55.76,55.35,55.36,43515.0,47.0585,47.0754,46.7292,46.7377,43515.0
2020-08-10 13:00:00,55.35,55.48,55.33,55.43,54973.0,46.7292,46.839,46.7123,46.7968,54973.0
2020-08-10 13:30:00,55.41,55.64,55.39,55.62,46761.0,46.7799,46.9741,46.763,46.9572,46761.0
2020-08-10 14:00:00,55.62,55.74,55.57,55.6,54390.0,46.9572,47.0585,46.915,46.9403,54390.0
2020-08-10 14:30:00,55.59,55.61,55.42,55.55,125251.0,46.9318,46.9487,46.7883,46.8981,125251.0
2020-08-10 15:00:00,55.54,55.55,55.43,55.48,104991.0,46.8896,46.8981,46.7968,46.839,104991.0
2020-08-10 15:30:00,55.48,55.5,55.24,55.36,346375.0,46.839,46.8559,46.6364,46.7377,346375.0
2020-08-11 09:30:00,55.77,56.23,55.5,55.61,96879.0,47.0838,47.4722,46.8559,46.9487,96879.0
2020-08-11 10:00:00,55.57,55.57,55.25,55.34,95236.0,46.915,46.915,46.6448,46.7208,95236.0
2020-08-11 10:30:00,55.3,55.31,54.87,55.14,47828.0,46.687,46.6955,46.324,46.5519,47828.0
2020-08-11 11:00:00,55.14,55.14,54.84,54.94,42832.0,46.5519,46.5519,46.2987,46.3831,42832.0
2020-08-11 11:30:00,54.94,55.01,54.85,54.97,37638.0,46.3831,46.4422,46.3071,46.4084,37638.0
2020-08-11 12:00:00,54.98,55.08,54.84,54.93,49453.0,46.4168,46.5013,46.2987,46.3746,49453.0
2020-08-11 12:30:00,54.92,55.04,54.76,54.87,33987.0,46.3662,46.4675,46.2311,46.324,33987.0
2020-08-11 13:00:00,54.88,54.97,54.77,54.77,51167.0,46.3324,46.4084,46.2396,46.2396,51167.0
2020-08-11 13:30:00,54.78,54.84,54.68,54.76,47517.0,46.248,46.2987,46.1636,46.2311,47517.0
2020-08-11 14:00:00,54.77,54.94,54.76,54.9,55363.0,46.2396,46.3831,46.2311,46.3493,55363.0
2020-08-11 14:30:00,54.91,54.92,54.67,54.79,43937.0,46.3578,46.3662,46.1551,46.2564,43937.0
2020-08-11 15:00:00,54.8,54.91,54.56,54.67,72390.0,46.2649,46.3578,46.0623,46.1551,72390.0
2020-08-11 15:30:00,54.66,54.68,54.42,54.49,305114.0,46.1467,46.1636,45.9441,46.0032,305114.0
2020-08-12 09:30:00,54.71,55.26,54.52,55.21,187665.0,46.1889,46.6532,46.0285,46.611,187665.0
2020-08-12 10:00:00,55.24,55.58,55.21,55.42,50854.0,46.6364,46.9234,46.611,46.7883,50854.0
2020-08-12 10:30:00,55.47,55.61,55.0,55.17,337170.0,46.8305,46.9487,46.4337,46.5773,337170.0
2020-08-12 11:00:00,55.18,55.57,55.15,55.52,58762.0,46.5857,46.915,46.5604,46.8727,58762.0
2020-08-12 11:30:00,55.5,55.63,55.33,55.55,59589.0,46.8559,46.9656,46.7123,46.8981,59589.0
2020-08-12 12:00:00,55.56,55.75,55.56,55.71,52288.0,46.9065,47.0669,46.9065,47.0332,52288.0
2020-08-12 12:30:00,55.7,55.71,55.46,55.47,27667.0,47.0247,47.0332,46.8221,46.8305,27667.0
2020-08-12 13:00:00,55.49,55.63,55.46,55.46,28272.0,46.8474,46.9656,46.8221,46.8221,28272.0
2020-08-12 13:30:00,55.48,55.73,55.45,55.69,51869.0,46.839,47.05,46.8136,47.0163,51869.0
2020-08-12 14:00:00,55.7,55.75,55.64,55.74,36194.0,47.0247,47.0669,46.9741,47.0585,36194.0
2020-08-12 14:30:00,55.75,55.86,55.67,55.79,45324.0,47.0669,47.1598,46.9994,47.1007,45324.0
2020-08-12 15:00:00,55.78,55.8,55.59,55.63,71671.0,47.0922,47.1091,46.9318,46.9656,71671.0
2020-08-12 15:30:00,55.62,55.66,55.45,55.54,264630.0,46.9572,46.9909,46.8136,46.8896,264630.0
2020-08-13 09:30:00,55.13,55.34,54.69,55.28,64548.0,46.5435,46.7208,46.172,46.6701,64548.0
2020-08-13 10:00:00,55.23,55.55,55.19,55.35,42193.0,46.6279,46.8981,46.5941,46.7292,42193.0
2020-08-13 10:30:00,55.29,55.43,55.23,55.39,30882.0,46.6786,46.7968,46.6279,46.763,30882.0
2020-08-13 11:00:00,55.4,55.4,55.2,55.24,39141.0,46.7714,46.7714,46.6026,46.6364,39141.0
2020-08-13 11:30:00,55.23,55.33,55.16,55.29,58349.0,46.6279,46.7123,46.5688,46.6786,58349.0
2020-08-13 12:00:00,55.29,55.35,55.01,55.02,108802.0,46.6786,46.7292,46.4422,46.4506,108802.0
2020-08-13 12:30:00,55.02,55.4,55.01,55.4,79626.0,46.4506,46.7714,46.4422,46.7714,79626.0
2020-08-13 13:00:00,55.41,55.66,55.35,55.61,72252.0,46.7799,46.9909,46.7292,46.9487,72252.0
2020-08-13 13:30:00,55.61,55.62,55.4,55.4,52218.0,46.9487,46.9572,46.7714,46.7714,52218.0
2020-08-13 14:00:00,55.43,55.49,55.27,55.44,36984.0,46.7968,46.8474,46.6617,46.8052,36984.0
2020-08-13 14:30:00,55.44,55.45,55.18,55.29,59484.0,46.8052,46.8136,46.5857,46.6786,59484.0
2020-08-13 15:00:00,55.3,55.51,55.24,55.5,73516.0,46.687,46.8643,46.6364,46.8559,73516.0
2020-08-13 15:30:00,55.5,55.6,55.31,55.46,255251.0,46.8559,46.9403,46.6955,46.8221,255251.0
2020-08-14 09:30:00,55.38,55.48,54.79,55.41,71488.0,46.7545,46.839,46.2564,46.7799,71488.0
2020-08-14 10:00:00,55.32,55.5,55.25,55.43,30622.0,46.7039,46.8559,46.6448,46.7968,30622.0
2020-08-14 10:30:00,55.41,55.55,55.35,55.44,45491.0,46.7799,46.8981,46.7292,46.8052,45491.0
2020-08-14 11:00:00,55.45,55.51,55.27,55.45,86655.0,46.8136,46.8643,46.6617,46.8136,86655.0
2020-08-14 11:30:00,55.46,55.64,55.44,55.59,56277.0,46.8221,46.9741,46.8052,46.9318,56277.0
2020-08-14 12:00:00,55.55,55.56,55.18,55.23,39271.0,46.8981,46.9065,46.5857,46.6279,39271.0
2020-08-14 12:30:00,55.2,55.23,55.05,55.07,22268.0,46.6026,46.6279,46.4759,46.4928,22268.0
2020-08-14 13:00:00,55.05,55.21,55.05,55.07,17664.0,46.4759,46.611,46.4759,46.4928,17664.0
2020-08-14 13:30:00,55.09,55.28,55.07,55.19,23124.0,46.5097,46.6701,46.4928,46.5941,23124.0
2020-08-14 14:00:00,55.16,55.23,55.12,55.15,18843.0,46.5688,46.6279,46.535,46.5604,18843.0
2020-08-14 14:30:00,55.14,55.17,55.04,55.12,30080.0,46.5519,46.5773,46.4675,46.535,30080.0
2020-08-14 15:00:00,55.13,55.16,54.98,55.07,29080.0,46.5435,46.5688,46.4168,46.4928,29080.0
2020-08-14 15:30:00,55.07,55.18,54.89,55.18,150264.0,46.4928,46.5857,46.3409,46.5857,150264.0
2020-08-17 09:30:00,55.04,55.04,54.43,54.6,96089.0,46.4675,46.4675,45.9525,46.096,96089.0
2020-08-17 10:00:00,54.6,54.84,54.43,54.84,46123.0,46.096,46.2987,45.9525,46.2987,46123.0
2020-08-17 10:30:00,54.83,54.93,54.74,54.83,43025.0,46.2902,46.3746,46.2142,46.2902,43025.0
2020-08-17 11:00:00,54.84,55.09,54.77,55.05,52921.0,46.2987,46.5097,46.2396,46.4759,52921.0
2020-08-17 11:30:00,55.03,55.16,54.81,54.85,87856.0,46.4591,46.5688,46.2733,46.3071,87856.0
2020-08-17 12:00:00,54.85,54.89,54.73,54.74,28423.0,46.3071,46.3409,46.2058,46.2142,28423.0
2020-08-17 12:30:00,54.76,54.82,54.7,54.78,21451.0,46.2311,46.2818,46.1805,46.248,21451.0
2020-08-17 13:00:00,54.77,54.78,54.6,54.67,35922.0,46.2396,46.248,46.096,46.1551,35922.0
2020-08-17 13:30:00,54.68,54.85,54.64,54.8,32599.0,46.1636,46.3071,46.1298,46.2649,32599.0
2020-08-17 14:00:00,54.79,54.82,54.73,54.75,32592.0,46.2564,46.2818,46.2058,46.2227,32592.0
2020-08-17 14:30:00,54.75,54.77,54.63,54.64,58072.0,46.2227,46.2396,46.1214,46.1298,58072.0
2020-08-17 15:00:00,54.64,54.84,54.63,54.83,74616.0,46.1298,46.2987,46.1214,46.2902,74616.0
2020-08-17 15:30:00,54.84,54.94,54.67,54.72,242153.0,46.2987,46.3831,46.1551,46.1973,242153.0
2020-08-18 09:30:00,54.66,54.98,54.56,54.77,88303.0,46.1467,46.4168,46.0623,46.2396,88303.0
2020-08-18 10:00:00,54.78,54.83,54.36,54.66,34208.0,46.248,46.2902,45.8934,46.1467,34208.0
2020-08-18 10:30:00,54.66,54.68,54.2,54.23,31122.0,46.1467,46.1636,45.7583,45.7837,31122.0
2020-08-18 11:00:00,54.23,54.25,53.97,54.21,49058.0,45.7837,45.8005,45.5642,45.7668,49058.0
2020-08-18 11:30:00,54.22,54.35,54.12,54.34,98250.0,45.7752,45.885,45.6908,45.8765,98250.0
2020-08-18 12:00:00,54.35,54.41,54.22,54.29,39478.0,45.885,45.9356,45.7752,45.8343,39478.0
2020-08-18 12:30:00,54.3,54.39,54.24,54.34,47787.0,45.8428,45.9187,45.7921,45.8765,47787.0
2020-08-18 13:00:00,54.35,54.35,54.21,54.22,36706.0,45.885,45.885,45.7668,45.7752,36706.0
2020-08-18 13:30:00,54.23,54.33,54.16,54.32,47723.0,45.7837,45.8681,45.7246,45.8596,47723.0
2020-08-18 14:00:00,54.33,54.43,54.32,54.38,47649.0,45.8681,45.9525,45.8596,45.9103,47649.0
2020-08-18 14:30:00,54.38,54.6,54.37,54.6,44383.0,45.9103,46.096,45.9019,46.096,44383.0
2020-08-18 15:00:00,54.59,54.6,54.44,54.48,49476.0,46.0876,46.096,45.961,45.9947,49476.0
2020-08-18 15:30:00,54.47,54.54,54.32,54.53,343498.0,45.9863,46.0454,45.8596,46.0369,343498.0
2020-08-19 09:30:00,54.74,54.76,54.16,54.58,59506.0,46.2142,46.2311,45.7246,46.0792,59506.0
2020-08-19 10:00:00,54.52,54.56,54.25,54.31,22455.0,46.0285,46.0623,45.8005,45.8512,22455.0
2020-08-19 10:30:00,54.3,54.31,54.15,54.25,77618.0,45.8428,45.8512,45.7161,45.8005,77618.0
2020-08-19 11:00:00,54.29,54.46,54.21,54.27,23234.0,45.8343,45.9778,45.7668,45.8174,23234.0
2020-08-19 11:30:00,54.26,54.48,54.14,54.4,69066.0,45.809,45.9947,45.7077,45.9272,69066.0
2020-08-19 12:00:00,54.39,54.44,54.33,54.41,24004.0,45.9187,45.961,45.8681,45.9356,24004.0
2020-08-19 12:30:00,54.42,54.59,54.42,54.54,29680.0,45.9441,46.0876,45.9441,46.0454,29680.0
2020-08-19 13:00:00,54.53,54.61,54.46,54.5,24691.0,46.0369,46.1045,45.9778,46.0116,24691.0
2020-08-19 13:30:00,54.5,54.63,54.49,54.56,49514.0,46.0116,46.1214,46.0032,46.0623,49514.0
2020-08-19 14:00:00,54.56,54.61,54.45,54.54,51925.0,46.0623,46.1045,45.9694,46.0454,51925.0
2020-08-19 14:30:00,54.54,54.54,54.43,54.49,47100.0,46.0454,46.0454,45.9525,46.0032,47100.0
2020-08-19 15:00:00,54.48,54.55,54.37,54.41,63145.0,45.9947,46.0538,45.9019,45.9356,63145.0
2020-08-19 15:30:00,54.42,54.45,54.2,54.34,196616.0,45.9441,45.9694,45.7583,45.8765,196616.0
2020-08-20 09:30:00,53.93,54.24,53.61,53.89,52634.0,45.5304,45.7921,45.2602,45.4966,52634.0
2020-08-20 10:00:00,53.9,54.09,53.86,54.09,35171.0,45.5051,45.6655,45.4713,45.6655,35171.0
2020-08-20 10:30:00,54.11,54.16,53.83,53.98,31780.0,45.6824,45.7246,45.446,45.5726,31780.0
2020-08-20 11:00:00,53.95,54.16,53.92,54.01,35206.0,45.5473,45.7246,45.5219,45.5979,35206.0
2020-08-20 11:30:00,54.02,54.16,53.99,54.08,52111.0,45.6064,45.7246,45.581,45.657,52111.0
2020-08-20 12:00:00,54.08,54.09,53.9,54.07,31534.0,45.657,45.6655,45.5051,45.6486,31534.0
2020-08-20 12:30:00,54.05,54.06,53.71,53.81,29359.0,45.6317,45.6401,45.3447,45.4291,29359.0
2020-08-20 13:00:00,53.78,53.79,53.61,53.65,22143.0,45.4038,45.4122,45.2602,45.294,22143.0
2020-08-20 13:30:00,53.66,53.88,53.6,53.83,40455.0,45.3024,45.4882,45.2518,45.446,40455.0
2020-08-20 14:00:00,53.84,53.89,53.72,53.88,51455.0,45.4544,45.4966,45.3531,45.4882,51455.0
2020-08-20 14:30:00,53.88,54.0,53.84,53.97,43120.0,45.4882,45.5895,45.4544,45.5642,43120.0
2020-08-20 15:00:00,53.98,54.05,53.81,53.82,54555.0,45.5726,45.6317,45.4291,45.4375,54555.0
2020-08-20 15:30:00,53.82,53.99,53.7,53.85,188677.0,45.4375,45.581,45.3362,45.4628,188677.0
2020-08-21 09:30:00,54.06,54.06,53.44,53.48,189421.0,45.6401,45.6401,45.1167,45.1505,189421.0
2020-08-21 10:00:00,53.5,53.7,53.12,53.16,69536.0,45.1674,45.3362,44.8465,44.8803,69536.0
2020-08-21 10:30:00,53.16,53.19,52.87,52.9,67821.0,44.8803,44.9056,44.6355,44.6608,67821.0
2020-08-21 11:00:00,52.87,53.29,52.81,53.11,56055.0,44.6355,44.9901,44.5848,44.8381,56055.0
2020-08-21 11:30:00,53.1,53.4,53.1,53.36,55377.0,44.8297,45.0829,44.8297,45.0492,55377.0
2020-08-21 12:00:00,53.39,53.45,53.28,53.43,42970.0,45.0745,45.1251,44.9816,45.1083,42970.0
2020-08-21 12:30:00,53.44,53.45,53.18,53.19,37161.0,45.1167,45.1251,44.8972,44.9056,37161.0
2020-08-21 13:00:00,53.19,53.39,53.19,53.3,50795.0,44.9056,45.0745,44.9056,44.9985,50795.0
2020-08-21 13:30:00,53.3,53.52,53.25,53.47,116245.0,44.9985,45.1842,44.9563,45.142,116245.0
2020-08-21 14:00:00,53.47,53.48,53.25,53.32,46024.0,45.142,45.1505,44.9563,45.0154,46024.0
2020-08-21 14:30:00,53.33,53.41,53.21,53.28,61461.0,45.0238,45.0914,44.9225,44.9816,61461.0
2020-08-21 15:00:00,53.27,53.4,53.25,53.32,70897.0,44.9732,45.0829,44.9563,45.0154,70897.0
2020-08-21 15:30:00,53.31,53.39,53.17,53.26,270586.0,45.007,45.0745,44.8888,44.9647,270586.0
2020-08-24 09:30:00,53.47,53.51,53.02,53.11,115449.0,45.142,45.1758,44.7621,44.8381,115449.0
2020-08-24 10:00:00,53.08,53.27,52.97,53.1,63114.0,44.8128,44.9732,44.7199,44.8297,63114.0
2020-08-24 10:30:00,53.09,53.59,53.08,53.58,66862.0,44.8212,45.2433,44.8128,45.2349,66862.0
2020-08-24 11:00:00,53.57,53.59,53.44,53.56,56348.0,45.2265,45.2433,45.1167,45.218,56348.0
2020-08-24 11:30:00,53.56,53.61,53.27,53.41,51408.0,45.218,45.2602,44.9732,45.0914,51408.0
2020-08-24 12:00:00,53.4,53.52,53.34,53.52,52994.0,45.0829,45.1842,45.0323,45.1842,52994.0
2020-08-24 12:30:00,53.52,53.65,53.49,53.56,60199.0,45.1842,45.294,45.1589,45.218,60199.0
2020-08-24 13:00:00,53.58,53.63,53.5,53.63,42366.0,45.2349,45.2771,45.1674,45.2771,42366.0
2020-08-24 13:30:00,53.63,53.81,53.63,53.79,31047.0,45.2771,45.4291,45.2771,45.4122,31047.0
2020-08-24 14:00:00,53.77,53.84,53.72,53.74,81121.0,45.3953,45.4544,45.3531,45.37,81121.0
2020-08-24 14:30:00,53.74,53.86,53.72,53.78,44619.0,45.37,45.4713,45.3531,45.4038,44619.0
2020-08-24 15:00:00,53.78,53.87,53.74,53.77,41385.0,45.4038,45.4797,45.37,45.3953,41385.0
2020-08-24 15:30:00,53.76,53.92,53.75,53.91,164161.0,45.3869,45.5219,45.3784,45.5135,164161.0
2020-08-25 09:30:00,54.04,54.05,53.39,53.41,69025.0,45.6233,45.6317,45.0745,45.0914,69025.0
2020-08-25 10:00:00,53.39,53.43,53.17,53.33,84401.0,45.0745,45.1083,44.8888,45.0238,84401.0
2020-08-25 10:30:00,53.34,53.39,53.17,53.17,80470.0,45.0323,45.0745,44.8888,44.8888,80470.0
2020-08-25 11:00:00,53.17,53.33,53.05,53.33,154584.0,44.8888,45.0238,44.7874,45.0238,154584.0
2020-08-25 11:30:00,53.35,53.49,53.29,53.36,48041.0,45.0407,45.1589,44.9901,45.0492,48041.0
2020-08-25 12:00:00,53.37,53.41,53.28,53.29,29256.0,45.0576,45.0914,44.9816,44.9901,29256.0
2020-08-25 12:30:00,53.28,53.35,53.21,53.22,27599.0,44.9816,45.0407,44.9225,44.931,27599.0
2020-08-25 13:00:00,53.22,53.32,53.16,53.31,33782.0,44.931,45.0154,44.8803,45.007,33782.0
2020-08-25 13:30:00,53.33,53.34,53.23,53.24,30443.0,45.0238,45.0323,44.9394,44.9479,30443.0
2020-08-25 14:00:00,53.24,53.29,53.17,53.28,52984.0,44.9479,44.9901,44.8888,44.9816,52984.0
2020-08-25 14:30:00,53.26,53.49,53.26,53.48,50868.0,44.9647,45.1589,44.9647,45.1505,50868.0
2020-08-25 15:00:00,53.48,53.52,53.4,53.5,95265.0,45.1505,45.1842,45.0829,45.1674,95265.0
2020-08-25 15:30:00,53.51,53.68,53.49,53.59,161571.0,45.1758,45.3193,45.1589,45.2433,161571.0
2020-08-26 09:30:00,53.05,53.08,52.19,52.98,160366.0,44.7874,44.8128,44.0614,44.7284,160366.0
2020-08-26 10:00:00,52.98,53.07,52.65,52.68,50575.0,44.7284,44.8043,44.4497,44.4751,50575.0
2020-08-26 10:30:00,52.68,52.7,52.19,52.2,90333.0,44.4751,44.492,44.0614,44.0698,90333.0
2020-08-26 11:00:00,52.21,52.43,52.13,52.29,53083.0,44.0783,44.264,44.0107,44.1458,53083.0
2020-08-26 11:30:00,52.26,52.39,52.2,52.37,46044.0,44.1205,44.2302,44.0698,44.2134,46044.0
2020-08-26 12:00:00,52.37,52.44,52.21,52.26,38475.0,44.2134,44.2725,44.0783,44.1205,38475.0
2020-08-26 12:30:00,52.25,52.45,52.22,52.39,33426.0,44.112,44.2809,44.0867,44.2302,33426.0
2020-08-26 13:00:00,52.38,52.45,52.31,52.33,42876.0,44.2218,44.2809,44.1627,44.1796,42876.0
2020-08-26 13:30:00,52.33,52.35,52.27,52.28,30636.0,44.1796,44.1965,44.1289,44.1374,30636.0
2020-08-26 14:00:00,52.27,52.49,52.27,52.45,34414.0,44.1289,44.3147,44.1289,44.2809,34414.0
2020-08-26 14:30:00,52.46,52.62,52.38,52.55,64375.0,44.2893,44.4244,44.2218,44.3653,64375.0
2020-08-26 15:00:00,52.54,52.64,52.47,52.61,55911.0,44.3569,44.4413,44.2978,44.416,55911.0
2020-08-26 15:30:00,52.61,52.64,52.42,52.44,217844.0,44.416,44.4413,44.2556,44.2725,217844.0
2020-08-27 09:30:00,52.77,52.98,52.46,52.9,117346.0,44.5511,44.7284,44.2893,44.6608,117346.0
2020-08-27 10:00:00,52.91,53.0,52.41,52.62,105263.0,44.6693,44.7452,44.2471,44.4244,105263.0
2020-08-27 10:30:00,52.62,52.7,52.21,52.25,89613.0,44.4244,44.492,44.0783,44.112,89613.0
2020-08-27 11:00:00,52.21,52.34,52.06,52.07,75506.0,44.0783,44.188,43.9516,43.9601,75506.0
2020-08-27 11:30:00,52.07,52.19,52.02,52.13,78598.0,43.9601,44.0614,43.9179,44.0107,78598.0
2020-08-27 12:00:00,52.13,52.13,51.91,52.01,143580.0,44.0107,44.0107,43.825,43.9094,143580.0
2020-08-27 12:30:00,52.01,52.1,51.98,52.05,57211.0,43.9094,43.9854,43.8841,43.9432,57211.0
2020-08-27 13:00:00,52.05,52.26,52.0,52.2,101087.0,43.9432,44.1205,43.901,44.0698,101087.0
2020-08-27 13:30:00,52.2,52.31,52.14,52.3,94677.0,44.0698,44.1627,44.0192,44.1543,94677.0
2020-08-27 14:00:00,52.3,52.52,52.28,52.43,178151.0,44.1543,44.34,44.1374,44.264,178151.0
2020-08-27 14:30:00,52.44,52.56,52.41,52.54,110155.0,44.2725,44.3738,44.2471,44.3569,110155.0
2020-08-27 15:00:00,52.55,52.57,52.42,52.53,114836.0,44.3653,44.3822,44.2556,44.3484,114836.0
2020-08-27 15:30:00,52.53,52.58,52.24,52.28,424807.0,44.3484,44.3907,44.1036,44.1374,424807.0
2020-08-28 09:30:00,52.31,52.31,51.82,51.85,197343.0,44.1627,44.1627,43.749,43.7743,197343.0
2020-08-28 10:00:00,51.84,51.88,51.57,51.58,175374.0,43.7659,43.7997,43.538,43.5464,175374.0
2020-08-28 10:30:00,51.57,51.96,51.56,51.84,109147.0,43.538,43.8672,43.5295,43.7659,109147.0
2020-08-28 11:00:00,51.85,51.86,51.68,51.72,92743.0,43.7743,43.7828,43.6308,43.6646,92743.0
2020-08-28 11:30:00,51.72,51.88,51.66,51.67,130139.0,43.6646,43.7997,43.6139,43.6224,130139.0
2020-08-28 12:00:00,51.68,51.92,51.67,51.92,52441.0,43.6308,43.8334,43.6224,43.8334,52441.0
2020-08-28 12:30:00,51.91,52.0,51.79,51.88,261312.0,43.825,43.901,43.7237,43.7997,261312.0
2020-08-28 13:00:00,51.88,52.05,51.84,52.04,161989.0,43.7997,43.9432,43.7659,43.9348,161989.0
2020-08-28 13:30:00,52.04,52.12,52.0,52.06,66744.0,43.9348,44.0023,43.901,43.9516,66744.0
2020-08-28 14:00:00,52.04,52.24,52.01,52.22,49410.0,43.9348,44.1036,43.9094,44.0867,49410.0
2020-08-28 14:30:00,52.22,52.35,52.17,52.33,50972.0,44.0867,44.1965,44.0445,44.1796,50972.0
2020-08-28 15:00:00,52.34,52.36,52.24,52.27,240395.0,44.188,44.2049,44.1036,44.1289,240395.0
2020-08-28 15:30:00,52.26,52.29,52.05,52.15,487131.0,44.1205,44.1458,43.9432,44.0276,487131.0
2020-08-31 09:30:00,52.2,52.5,52.05,52.08,94573.0,44.0698,44.3231,43.9432,43.9685,94573.0
2020-08-31 10:00:00,52.1,52.23,51.94,52.15,62884.0,43.9854,44.0952,43.8503,44.0276,62884.0
2020-08-31 10:30:00,52.17,52.42,51.98,51.98,57596.0,44.0445,44.2556,43.8841,43.8841,57596.0
2020-08-31 11:00:00,51.96,52.13,51.91,52.04,65258.0,43.8672,44.0107,43.825,43.9348,65258.0
2020-08-31 11:30:00,52.08,52.41,52.07,52.38,58608.0,43.9685,44.2471,43.9601,44.2218,58608.0
2020-08-31 12:00:00,52.36,52.43,52.09,52.11,63285.0,44.2049,44.264,43.977,43.9939,63285.0
2020-08-31 12:30:00,52.12,52.2,52.03,52.09,35910.0,44.0023,44.0698,43.9263,43.977,35910.0
2020-08-31 13:00:00,52.11,52.21,52.09,52.19,50293.0,43.9939,44.0783,43.977,44.0614,50293.0
2020-08-31 13:30:00,52.2,52.22,51.95,52.01,41640.0,44.0698,44.0867,43.8588,43.9094,41640.0
2020-08-31 14:00:00,52.0,52.11,52.0,52.03,38708.0,43.901,43.9939,43.901,43.9263,38708.0
2020-08-31 14:30:00,52.04,52.15,52.04,52.12,47958.0,43.9348,44.0276,43.9348,44.0023,47958.0
2020-08-31 15:00:00,52.11,52.2,52.07,52.19,54648.0,43.9939,44.0698,43.9601,44.0614,54648.0
2020-08-31 15:30:00,52.19,52.4,52.15,52.2,280990.0,44.0614,44.2387,44.0276,44.0698,280990.0
2020-09-01 09:30:00,51.82,51.82,51.28,51.4,111937.0,43.749,43.749,43.2931,43.3944,111937.0
2020-09-01 10:00:00,51.42,51.42,51.09,51.12,61765.0,43.4113,43.4113,43.1327,43.158,61765.0
2020-09-01 10:30:00,51.12,51.31,51.07,51.22,59228.0,43.158,43.3185,43.1158,43.2425,59228.0
2020-09-01 11:00:00,51.23,51.24,50.86,50.87,81085.0,43.2509,43.2594,42.9385,42.947,81085.0
2020-09-01 11:30:00,50.86,50.99,50.79,50.9,69908.0,42.9385,43.0483,42.8794,42.9723,69908.0
2020-09-01 12:00:00,50.91,51.13,50.9,51.11,38448.0,42.9808,43.1665,42.9723,43.1496,38448.0
2020-09-01 12:30:00,51.1,51.11,51.03,51.05,33167.0,43.1412,43.1496,43.0821,43.0989,33167.0
2020-09-01 13:00:00,51.07,51.07,50.8,50.8,40135.0,43.1158,43.1158,42.8879,42.8879,40135.0
2020-09-01 13:30:00,50.8,50.91,50.75,50.87,63372.0,42.8879,42.9808,42.8457,42.947,63372.0
2020-09-01 14:00:00,50.88,51.01,50.86,51.0,41533.0,42.9554,43.0652,42.9385,43.0567,41533.0
2020-09-01 14:30:00,51.01,51.04,50.92,50.95,37761.0,43.0652,43.0905,42.9892,43.0145,37761.0
2020-09-01 15:00:00,50.96,50.97,50.83,50.94,47204.0,43.023,43.0314,42.9132,43.0061,47204.0
2020-09-01 15:30:00,50.95,51.03,50.84,51.01,211964.0,43.0145,43.0821,42.9217,43.0652,211964.0
2020-09-02 09:30:00,50.93,51.53,50.69,51.42,198313.0,42.9976,43.5042,42.795,43.4113,198313.0
2020-09-02 10:00:00,51.4,51.82,51.31,51.63,149112.0,43.3944,43.749,43.3185,43.5886,149112.0
2020-09-02 10:30:00,51.64,51.83,51.5,51.81,97515.0,43.5971,43.7575,43.4789,43.7406,97515.0
2020-09-02 11:00:00,51.82,52.23,51.7,52.13,134018.0,43.749,44.0952,43.6477,44.0107,134018.0
2020-09-02 11:30:00,52.15,52.49,52.02,52.45,121971.0,44.0276,44.3147,43.9179,44.2809,121971.0
2020-09-02 12:00:00,52.44,52.49,52.22,52.39,86077.0,44.2725,44.3147,44.0867,44.2302,86077.0
2020-09-02 12:30:00,52.35,52.52,52.33,52.5,53858.0,44.1965,44.34,44.1796,44.3231,53858.0
2020-09-02 13:00:00,52.5,52.54,52.39,52.48,48638.0,44.3231,44.3569,44.2302,44.3062,48638.0
2020-09-02 13:30:00,52.48,52.57,52.44,52.52,44189.0,44.3062,44.3822,44.2725,44.34,44189.0
2020-09-02 14:00:00,52.52,52.66,52.49,52.65,52171.0,44.34,44.4582,44.3147,44.4497,52171.0
2020-09-02 14:30:00,52.65,52.81,52.54,52.81,42274.0,44.4497,44.5848,44.3569,44.5848,42274.0
2020-09-02 15:00:00,52.78,52.94,52.71,52.92,82830.0,44.5595,44.6946,44.5004,44.6777,82830.0
2020-09-02 15:30:00,52.91,53.1,52.79,52.91,382317.0,44.6693,44.8297,44.5679,44.6693,382317.0
2020-09-03 09:30:00,53.27,53.6,53.09,53.58,102649.0,44.9732,45.2518,44.8212,45.2349,102649.0
2020-09-03 10:00:00,53.58,53.62,53.29,53.51,58715.0,45.2349,45.2687,44.9901,45.1758,58715.0
2020-09-03 10:30:00,53.51,53.73,53.35,53.51,69918.0,45.1758,45.3615,45.0407,45.1758,69918.0
2020-09-03 11:00:00,53.52,53.55,52.77,52.93,87743.0,45.1842,45.2096,44.5511,44.6861,87743.0
2020-09-03 11:30:00,52.91,53.03,52.71,52.85,70865.0,44.6693,44.7706,44.5004,44.6186,70865.0
2020-09-03 12:00:00,52.86,52.87,52.47,52.48,64890.0,44.627,44.6355,44.2978,44.3062,64890.0
2020-09-03 12:30:00,52.47,52.53,52.16,52.17,63250.0,44.2978,44.3484,44.0361,44.0445,63250.0
2020-09-03 13:00:00,52.18,52.23,51.88,52.03,59200.0,44.053,44.0952,43.7997,43.9263,59200.0
2020-09-03 13:30:00,52.03,52.08,51.73,52.05,45254.0,43.9263,43.9685,43.673,43.9432,45254.0
2020-09-03 14:00:00,52.02,52.11,51.8,51.99,43690.0,43.9179,43.9939,43.7321,43.8925,43690.0
2020-09-03 14:30:00,51.98,52.15,51.71,51.75,44259.0,43.8841,44.0276,43.6562,43.6899,44259.0
2020-09-03 15:00:00,51.77,51.88,51.64,51.69,69746.0,43.7068,43.7997,43.5971,43.6393,69746.0
2020-09-03 15:30:00,51.7,52.1,51.54,52.03,217867.0,43.6477,43.9854,43.5126,43.9263,217867.0
2020-09-04 09:30:00,52.17,52.4,51.93,52.1,90128.0,44.0445,44.2387,43.8419,43.9854,90128.0
2020-09-04 10:00:00,52.13,52.36,51.92,52.09,80252.0,44.0107,44.2049,43.8334,43.977,80252.0
2020-09-04 10:30:00,52.07,52.23,51.9,52.14,116632.0,43.9601,44.0952,43.8166,44.0192,116632.0
2020-09-04 11:00:00,52.13,52.22,51.58,51.73,78904.0,44.0107,44.0867,43.5464,43.673,78904.0
2020-09-04 11:30:00,51.73,51.88,51.36,51.44,79378.0,43.673,43.7997,43.3607,43.4282,79378.0
2020-09-04 12:00:00,51.43,51.89,51.38,51.86,66344.0,43.4198,43.8081,43.3776,43.7828,66344.0
2020-09-04 12:30:00,51.86,52.16,51.76,52.12,46670.0,43.7828,44.0361,43.6984,44.0023,46670.0
2020-09-04 13:00:00,52.14,52.45,52.1,52.38,78439.0,44.0192,44.2809,43.9854,44.2218,78439.0
2020-09-04 13:30:00,52.37,52.48,52.28,52.4,89022.0,44.2134,44.3062,44.1374,44.2387,89022.0
2020-09-04 14:00:00,52.38,52.41,52.14,52.25,69170.0,44.2218,44.2471,44.0192,44.112,69170.0
2020-09-04 14:30:00,52.25,52.56,52.14,52.41,53285.0,44.112,44.3738,44.0192,44.2471,53285.0
2020-09-04 15:00:00,52.41,52.63,52.27,52.51,135897.0,44.2471,44.4329,44.1289,44.3316,135897.0
2020-09-04 15:30:00,52.5,52.63,52.29,52.54,486658.0,44.3231,44.4329,44.1458,44.3569,486658.0
2020-09-08 09:30:00,52.25,52.25,51.3,51.56,152454.0,44.5277,44.5277,43.7181,43.9397,152454.0
2020-09-08 10:00:00,51.56,51.56,51.15,51.29,82195.0,43.9397,43.9397,43.5903,43.7096,82195.0
2020-09-08 10:30:00,51.27,51.68,51.18,51.32,72147.0,43.6926,44.042,43.6159,43.7352,72147.0
2020-09-08 11:00:00,51.3,51.58,51.28,51.3,60075.0,43.7181,43.9567,43.7011,43.7181,60075.0
2020-09-08 11:30:00,51.3,51.37,51.17,51.22,75905.0,43.7181,43.7778,43.6073,43.6499,75905.0
2020-09-08 12:00:00,51.22,51.56,51.12,51.46,55977.0,43.6499,43.9397,43.5647,43.8545,55977.0
2020-09-08 12:30:00,51.45,51.58,51.36,51.58,37503.0,43.846,43.9567,43.7693,43.9567,37503.0
2020-09-08 13:00:00,51.58,51.92,51.56,51.83,61845.0,43.9567,44.2465,43.9397,44.1698,61845.0
2020-09-08 13:30:00,51.83,51.91,51.76,51.86,61383.0,44.1698,44.238,44.1101,44.1954,61383.0
2020-09-08 14:00:00,51.85,51.93,51.75,51.79,78474.0,44.1868,44.255,44.1016,44.1357,78474.0
2020-09-08 14:30:00,51.79,51.79,51.56,51.75,214728.0,44.1357,44.1357,43.9397,44.1016,214728.0
2020-09-08 15:00:00,51.75,51.93,51.61,51.89,183393.0,44.1016,44.255,43.9823,44.2209,183393.0
2020-09-08 15:30:00,51.9,52.13,51.79,52.0,692881.0,44.2294,44.4255,44.1357,44.3147,692881.0
2020-09-09 09:30:00,52.29,53.75,52.18,53.75,232725.0,44.5618,45.806,44.4681,45.806,232725.0
2020-09-09 10:00:00,53.78,53.94,53.48,53.57,318078.0,45.8316,45.9679,45.5759,45.6526,318078.0
2020-09-09 10:30:00,53.6,53.64,53.35,53.43,177593.0,45.6782,45.7123,45.4651,45.5333,177593.0
2020-09-09 11:00:00,53.46,53.69,53.22,53.69,120064.0,45.5589,45.7549,45.3544,45.7549,120064.0
2020-09-09 11:30:00,53.67,53.81,53.57,53.67,96347.0,45.7379,45.8572,45.6526,45.7379,96347.0
2020-09-09 12:00:00,53.72,53.82,53.67,53.77,78852.0,45.7805,45.8657,45.7379,45.8231,78852.0
2020-09-09 12:30:00,53.77,53.91,53.58,53.58,87885.0,45.8231,45.9424,45.6612,45.6612,87885.0
2020-09-09 13:00:00,53.59,53.98,53.59,53.97,73073.0,45.6697,46.002,45.6697,45.9935,73073.0
2020-09-09 13:30:00,53.98,54.07,53.86,53.92,79585.0,46.002,46.0787,45.8998,45.9509,79585.0
2020-09-09 14:00:00,53.93,53.96,53.76,53.79,71088.0,45.9594,45.985,45.8145,45.8401,71088.0
2020-09-09 14:30:00,53.8,54.01,53.8,54.0,83052.0,45.8486,46.0276,45.8486,46.0191,83052.0
2020-09-09 15:00:00,53.99,54.09,53.89,53.94,138598.0,46.0106,46.0958,45.9253,45.9679,138598.0
2020-09-09 15:30:00,53.94,53.98,53.34,53.44,822915.0,45.9679,46.002,45.4566,45.5418,822915.0
2020-09-10 09:30:00,52.92,53.12,52.58,52.89,199461.0,45.0987,45.2691,44.8089,45.0731,199461.0
2020-09-10 10:00:00,52.9,53.14,52.72,53.05,77703.0,45.0817,45.2862,44.9283,45.2095,77703.0
2020-09-10 10:30:00,53.06,53.28,53.04,53.09,92366.0,45.218,45.4055,45.201,45.2436,92366.0
2020-09-10 11:00:00,53.07,53.36,53.01,53.32,70566.0,45.2265,45.4737,45.1754,45.4396,70566.0
2020-09-10 11:30:00,53.33,53.37,52.99,52.99,70348.0,45.4481,45.4822,45.1584,45.1584,70348.0
2020-09-10 12:00:00,52.97,53.02,52.82,53.0,90273.0,45.1413,45.1839,45.0135,45.1669,90273.0
2020-09-10 12:30:00,53.0,53.11,52.79,53.07,274296.0,45.1669,45.2606,44.9879,45.2265,274296.0
2020-09-10 13:00:00,53.1,53.3,53.07,53.12,69727.0,45.2521,45.4225,45.2265,45.2691,69727.0
2020-09-10 13:30:00,53.13,53.28,53.08,53.1,46384.0,45.2777,45.4055,45.235,45.2521,46384.0
2020-09-10 14:00:00,53.12,53.25,52.68,52.71,72213.0,45.2691,45.3799,44.8942,44.9197,72213.0
2020-09-10 14:30:00,52.7,53.02,52.69,52.95,74684.0,44.9112,45.1839,44.9027,45.1243,74684.0
2020-09-10 15:00:00,52.98,53.01,52.43,52.63,77441.0,45.1498,45.1754,44.6811,44.8516,77441.0
2020-09-10 15:30:00,52.61,52.76,52.28,52.29,301990.0,44.8345,44.9623,44.5533,44.5618,301990.0
2020-09-11 09:30:00,52.36,52.43,51.91,51.91,70949.0,44.6215,44.6811,44.238,44.238,70949.0
2020-09-11 10:00:00,51.91,52.06,51.62,51.63,63461.0,44.238,44.3658,43.9908,43.9994,63461.0
2020-09-11 10:30:00,51.65,51.75,51.56,51.56,52705.0,44.0164,44.1016,43.9397,43.9397,52705.0
2020-09-11 11:00:00,51.57,51.95,51.5,51.92,50411.0,43.9482,44.2721,43.8886,44.2465,50411.0
2020-09-11 11:30:00,51.91,52.05,51.74,52.02,46742.0,44.238,44.3573,44.0931,44.3317,46742.0
2020-09-11 12:00:00,52.01,52.25,51.93,52.22,30400.0,44.3232,44.5277,44.255,44.5022,30400.0
2020-09-11 12:30:00,52.22,52.26,52.02,52.03,68719.0,44.5022,44.5362,44.3317,44.3402,68719.0
2020-09-11 13:00:00,52.04,52.09,51.86,51.93,56866.0,44.3488,44.3914,44.1954,44.255,56866.0
2020-09-11 13:30:00,51.93,52.01,51.82,51.92,64255.0,44.255,44.3232,44.1613,44.2465,64255.0
2020-09-11 14:00:00,51.92,52.2,51.88,52.13,46443.0,44.2465,44.4851,44.2124,44.4255,46443.0
2020-09-11 14:30:00,52.12,52.3,52.09,52.21,37568.0,44.4169,44.5703,44.3914,44.4936,37568.0
2020-09-11 15:00:00,52.2,52.52,52.12,52.49,73073.0,44.4851,44.7578,44.4169,44.7322,73073.0
2020-09-11 15:30:00,52.5,52.58,52.34,52.4,266905.0,44.7408,44.8089,44.6044,44.6556,266905.0
2020-09-14 09:30:00,52.6,52.66,52.34,52.52,82288.0,44.826,44.8771,44.6044,44.7578,82288.0
2020-09-14 10:00:00,52.53,52.61,52.16,52.38,76875.0,44.7663,44.8345,44.451,44.6385,76875.0
2020-09-14 10:30:00,52.36,52.53,52.3,52.3,39107.0,44.6215,44.7663,44.5703,44.5703,39107.0
2020-09-14 11:00:00,52.32,52.51,52.24,52.47,63792.0,44.5874,44.7493,44.5192,44.7152,63792.0
2020-09-14 11:30:00,52.47,52.62,52.44,52.5,39227.0,44.7152,44.843,44.6896,44.7408,39227.0
2020-09-14 12:00:00,52.49,52.77,52.49,52.69,35068.0,44.7322,44.9709,44.7322,44.9027,35068.0
2020-09-14 12:30:00,52.68,52.76,52.56,52.57,32631.0,44.8942,44.9623,44.7919,44.8004,32631.0
2020-09-14 13:00:00,52.58,52.63,52.5,52.6,32498.0,44.8089,44.8516,44.7408,44.826,32498.0
2020-09-14 13:30:00,52.6,52.76,52.6,52.72,48462.0,44.826,44.9623,44.826,44.9283,48462.0
2020-09-14 14:00:00,52.74,52.76,52.66,52.71,34925.0,44.9453,44.9623,44.8771,44.9197,34925.0
2020-09-14 14:30:00,52.7,52.76,52.55,52.69,68028.0,44.9112,44.9623,44.7834,44.9027,68028.0
2020-09-14 15:00:00,52.67,52.7,52.4,52.49,86209.0,44.8856,44.9112,44.6556,44.7322,86209.0
2020-09-14 15:30:00,52.5,52.67,52.42,52.48,220388.0,44.7408,44.8856,44.6726,44.7237,220388.0
2020-09-15 09:30:00,52.69,52.69,52.11,52.12,167315.0,44.9027,44.9027,44.4084,44.4169,167315.0
2020-09-15 10:00:00,52.12,52.56,52.11,52.43,81673.0,44.4169,44.7919,44.4084,44.6811,81673.0
2020-09-15 10:30:00,52.44,52.68,52.39,52.52,45901.0,44.6896,44.8942,44.647,44.7578,45901.0
2020-09-15 11:00:00,52.53,52.58,52.31,52.38,57265.0,44.7663,44.8089,44.5789,44.6385,57265.0
2020-09-15 11:30:00,52.38,52.39,52.16,52.19,52570.0,44.6385,44.647,44.451,44.4766,52570.0
2020-09-15 12:00:00,52.19,52.2,52.01,52.03,80252.0,44.4766,44.4851,44.3232,44.3402,80252.0
2020-09-15 12:30:00,52.03,52.04,51.87,51.93,64275.0,44.3402,44.3488,44.2039,44.255,64275.0
2020-09-15 13:00:00,51.94,52.08,51.85,51.99,44023.0,44.2635,44.3828,44.1868,44.3061,44023.0
2020-09-15 13:30:00,51.99,51.99,51.62,51.66,38572.0,44.3061,44.3061,43.9908,44.0249,38572.0
2020-09-15 14:00:00,51.66,51.85,51.6,51.8,62246.0,44.0249,44.1868,43.9738,44.1442,62246.0
2020-09-15 14:30:00,51.8,51.87,51.76,51.8,61391.0,44.1442,44.2039,44.1101,44.1442,61391.0
2020-09-15 15:00:00,51.8,51.8,51.49,51.54,85027.0,44.1442,44.1442,43.88,43.9227,85027.0
2020-09-15 15:30:00,51.54,51.86,51.48,51.66,276576.0,43.9227,44.1954,43.8715,44.0249,276576.0
2020-09-16 09:30:00,51.69,52.24,51.46,52.06,64066.0,44.0505,44.5192,43.8545,44.3658,64066.0
2020-09-16 10:00:00,52.02,52.47,52.01,52.36,75987.0,44.3317,44.7152,44.3232,44.6215,75987.0
2020-09-16 10:30:00,52.41,52.64,52.32,52.64,67060.0,44.6641,44.8601,44.5874,44.8601,67060.0
2020-09-16 11:00:00,52.63,52.63,52.36,52.58,72494.0,44.8516,44.8516,44.6215,44.8089,72494.0
2020-09-16 11:30:00,52.58,52.58,52.32,52.48,43377.0,44.8089,44.8089,44.5874,44.7237,43377.0
2020-09-16 12:00:00,52.47,52.58,52.43,52.54,47660.0,44.7152,44.8089,44.6811,44.7749,47660.0
2020-09-16 12:30:00,52.54,52.61,52.51,52.52,39967.0,44.7749,44.8345,44.7493,44.7578,39967.0
2020-09-16 13:00:00,52.51,52.62,52.49,52.61,39436.0,44.7493,44.843,44.7322,44.8345,39436.0
2020-09-16 13:30:00,52.6,52.67,52.57,52.64,43784.0,44.826,44.8856,44.8004,44.8601,43784.0
2020-09-16 14:00:00,52.63,52.93,52.55,52.9,62846.0,44.8516,45.1072,44.7834,45.0817,62846.0
2020-09-16 14:30:00,52.91,53.05,52.87,52.89,90372.0,45.0902,45.2095,45.0561,45.0731,90372.0
2020-09-16 15:00:00,52.88,52.97,52.62,52.79,189509.0,45.0646,45.1413,44.843,44.9879,189509.0
2020-09-16 15:30:00,52.8,53.17,52.75,53.0,566760.0,44.9964,45.3117,44.9538,45.1669,566760.0
2020-09-17 09:30:00,52.51,52.62,52.08,52.57,214702.0,44.7493,44.843,44.3828,44.8004,214702.0
2020-09-17 10:00:00,52.6,53.07,52.54,53.02,69611.0,44.826,45.2265,44.7749,45.1839,69611.0
2020-09-17 10:30:00,53.0,53.11,52.85,52.89,91141.0,45.1669,45.2606,45.039,45.0731,91141.0
2020-09-17 11:00:00,52.9,53.06,52.85,52.89,58363.0,45.0817,45.218,45.039,45.0731,58363.0
2020-09-17 11:30:00,52.88,52.92,52.69,52.76,98651.0,45.0646,45.0987,44.9027,44.9623,98651.0
2020-09-17 12:00:00,52.75,52.75,52.41,52.5,54539.0,44.9538,44.9538,44.6641,44.7408,54539.0
2020-09-17 12:30:00,52.5,52.65,52.48,52.52,57643.0,44.7408,44.8686,44.7237,44.7578,57643.0
2020-09-17 13:00:00,52.49,52.5,52.22,52.31,60668.0,44.7322,44.7408,44.5022,44.5789,60668.0
2020-09-17 13:30:00,52.3,52.35,52.18,52.19,37642.0,44.5703,44.6129,44.4681,44.4766,37642.0
2020-09-17 14:00:00,52.2,52.3,52.17,52.2,59295.0,44.4851,44.5703,44.4595,44.4851,59295.0
2020-09-17 14:30:00,52.19,52.27,52.1,52.14,58863.0,44.4766,44.5448,44.3999,44.434,58863.0
2020-09-17 15:00:00,52.16,52.22,51.91,51.97,104607.0,44.451,44.5022,44.238,44.2891,104607.0
2020-09-17 15:30:00,51.96,52.25,51.96,52.23,260848.0,44.2806,44.5277,44.2806,44.5107,260848.0
2020-09-18 09:30:00,52.0,52.48,51.87,52.02,524360.0,44.3147,44.7237,44.2039,44.3317,524360.0
2020-09-18 10:00:00,52.1,52.11,51.71,51.87,98714.0,44.3999,44.4084,44.0675,44.2039,98714.0
2020-09-18 10:30:00,51.87,51.9,51.6,51.65,37364.0,44.2039,44.2294,43.9738,44.0164,37364.0
2020-09-18 11:00:00,51.62,51.66,51.36,51.49,59270.0,43.9908,44.0249,43.7693,43.88,59270.0
2020-09-18 11:30:00,51.5,51.71,51.46,51.68,47610.0,43.8886,44.0675,43.8545,44.042,47610.0
2020-09-18 12:00:00,51.68,51.85,51.67,51.78,45423.0,44.042,44.1868,44.0334,44.1272,45423.0
2020-09-18 12:30:00,51.78,51.78,51.51,51.52,49086.0,44.1272,44.1272,43.8971,43.9056,49086.0
2020-09-18 13:00:00,51.51,51.59,51.44,51.44,70582.0,43.8971,43.9653,43.8374,43.8374,70582.0
2020-09-18 13:30:00,51.44,51.5,51.3,51.47,68331.0,43.8374,43.8886,43.7181,43.863,68331.0
2020-09-18 14:00:00,51.47,51.47,51.19,51.3,124687.0,43.863,43.863,43.6244,43.7181,124687.0
2020-09-18 14:30:00,51.29,51.29,51.04,51.09,81817.0,43.7096,43.7096,43.4966,43.5392,81817.0
2020-09-18 15:00:00,51.1,51.32,51.09,51.28,104575.0,43.5477,43.7352,43.5392,43.7011,104575.0
2020-09-18 15:30:00,51.3,51.59,51.19,51.33,509014.0,43.7181,43.9653,43.6244,43.7437,509014.0
2020-09-21 09:30:00,50.85,50.99,50.32,50.7,88494.0,43.3346,43.4539,42.883,43.2068,88494.0
2020-09-21 10:00:00,50.71,51.02,50.55,50.98,96607.0,43.2153,43.4795,43.079,43.4454,96607.0
2020-09-21 10:30:00,51.0,51.44,50.97,51.37,61588.0,43.4625,43.8374,43.4369,43.7778,61588.0
2020-09-21 11:00:00,51.37,51.55,51.23,51.33,53227.0,43.7778,43.9312,43.6585,43.7437,53227.0
2020-09-21 11:30:00,51.31,51.38,51.1,51.1,75854.0,43.7266,43.7863,43.5477,43.5477,75854.0
2020-09-21 12:00:00,51.08,51.27,51.06,51.2,34487.0,43.5306,43.6926,43.5136,43.6329,34487.0
2020-09-21 12:30:00,51.17,51.17,50.91,50.98,35742.0,43.6073,43.6073,43.3858,43.4454,35742.0
2020-09-21 13:00:00,50.97,51.06,50.9,51.05,46339.0,43.4369,43.5136,43.3772,43.5051,46339.0
2020-09-21 13:30:00,51.05,51.08,50.94,50.98,43101.0,43.5051,43.5306,43.4113,43.4454,43101.0
2020-09-21 14:00:00,50.97,51.0,50.8,50.8,59361.0,43.4369,43.4625,43.292,43.292,59361.0
2020-09-21 14:30:00,50.8,50.81,50.57,50.78,77770.0,43.292,43.3005,43.096,43.275,77770.0
2020-09-21 15:00:00,50.76,51.11,50.74,51.09,104150.0,43.2579,43.5562,43.2409,43.5392,104150.0
2020-09-21 15:30:00,51.1,51.25,50.95,51.17,269677.0,43.5477,43.6755,43.4199,43.6073,269677.0
2020-09-22 09:30:00,51.87,52.29,51.54,51.93,176825.0,44.2039,44.5618,43.9227,44.255,176825.0
2020-09-22 10:00:00,51.9,52.59,51.85,52.47,125621.0,44.2294,44.8175,44.1868,44.7152,125621.0
2020-09-22 10:30:00,52.47,52.52,52.1,52.11,188103.0,44.7152,44.7578,44.3999,44.4084,188103.0
2020-09-22 11:00:00,52.12,52.12,51.75,51.84,72878.0,44.4169,44.4169,44.1016,44.1783,72878.0
2020-09-22 11:30:00,51.85,51.87,51.66,51.87,53129.0,44.1868,44.2039,44.0249,44.2039,53129.0
2020-09-22 12:00:00,51.86,52.05,51.82,52.02,38386.0,44.1954,44.3573,44.1613,44.3317,38386.0
2020-09-22 12:30:00,52.02,52.06,51.87,52.0,54606.0,44.3317,44.3658,44.2039,44.3147,54606.0
2020-09-22 13:00:00,52.0,52.5,52.0,52.43,79235.0,44.3147,44.7408,44.3147,44.6811,79235.0
2020-09-22 13:30:00,52.42,52.64,52.42,52.61,92545.0,44.6726,44.8601,44.6726,44.8345,92545.0
2020-09-22 14:00:00,52.64,52.74,52.55,52.61,83105.0,44.8601,44.9453,44.7834,44.8345,83105.0
2020-09-22 14:30:00,52.61,52.68,52.38,52.43,69686.0,44.8345,44.8942,44.6385,44.6811,69686.0
2020-09-22 15:00:00,52.42,52.46,52.27,52.38,75608.0,44.6726,44.7067,44.5448,44.6385,75608.0
2020-09-22 15:30:00,52.38,52.59,52.3,52.46,392662.0,44.6385,44.8175,44.5703,44.7067,392662.0
2020-09-23 09:30:00,52.52,52.75,52.35,52.62,93277.0,44.7578,44.9538,44.6129,44.843,93277.0
2020-09-23 10:00:00,52.59,52.75,52.5,52.59,59052.0,44.8175,44.9538,44.7408,44.8175,59052.0
2020-09-23 10:30:00,52.59,52.73,52.47,52.64,77790.0,44.8175,44.9368,44.7152,44.8601,77790.0
2020-09-23 11:00:00,52.62,52.62,52.42,52.48,50373.0,44.843,44.843,44.6726,44.7237,50373.0
2020-09-23 11:30:00,52.49,52.67,52.39,52.42,36999.0,44.7322,44.8856,44.647,44.6726,36999.0
2020-09-23 12:00:00,52.4,52.43,52.31,52.41,37846.0,44.6556,44.6811,44.5789,44.6641,37846.0
2020-09-23 12:30:00,52.4,52.56,52.4,52.46,34858.0,44.6556,44.7919,44.6556,44.7067,34858.0
2020-09-23 13:00:00,52.46,52.54,52.41,52.43,43948.0,44.7067,44.7749,44.6641,44.6811,43948.0
2020-09-23 13:30:00,52.41,52.44,52.23,52.26,44511.0,44.6641,44.6896,44.5107,44.5362,44511.0
2020-09-23 14:00:00,52.25,52.28,51.92,52.01,65821.0,44.5277,44.5533,44.2465,44.3232,65821.0
2020-09-23 14:30:00,52.02,52.12,51.95,52.02,71963.0,44.3317,44.4169,44.2721,44.3317,71963.0
2020-09-23 15:00:00,52.01,52.13,51.88,52.07,137190.0,44.3232,44.4255,44.2124,44.3743,137190.0
2020-09-23 15:30:00,52.04,52.08,51.83,51.92,383691.0,44.3488,44.3828,44.1698,44.2465,383691.0
2020-09-24 09:30:00,51.86,52.01,51.66,51.79,105946.0,44.1954,44.3232,44.0249,44.1357,105946.0
2020-09-24 10:00:00,51.81,52.26,51.78,52.18,85088.0,44.1527,44.5362,44.1272,44.4681,85088.0
2020-09-24 10:30:00,52.18,52.18,51.86,52.0,93430.0,44.4681,44.4681,44.1954,44.3147,93430.0
2020-09-24 11:00:00,51.97,52.07,51.89,51.96,174051.0,44.2891,44.3743,44.2209,44.2806,174051.0
2020-09-24 11:30:00,51.96,52.74,51.92,52.72,88680.0,44.2806,44.9453,44.2465,44.9283,88680.0
2020-09-24 12:00:00,52.73,53.4,52.69,53.37,123002.0,44.9368,45.5078,44.9027,45.4822,123002.0
2020-09-24 12:30:00,53.38,53.39,53.02,53.3,144609.0,45.4907,45.4992,45.1839,45.4225,144609.0
2020-09-24 13:00:00,53.3,53.86,53.29,53.79,138850.0,45.4225,45.8998,45.414,45.8401,138850.0
2020-09-24 13:30:00,53.8,53.94,53.69,53.8,86102.0,45.8486,45.9679,45.7549,45.8486,86102.0
2020-09-24 14:00:00,53.82,53.89,53.72,53.78,243391.0,45.8657,45.9253,45.7805,45.8316,243391.0
2020-09-24 14:30:00,53.76,53.88,53.46,53.52,269949.0,45.8145,45.9168,45.5589,45.61,269949.0
2020-09-24 15:00:00,53.55,53.71,53.34,53.36,243108.0,45.6356,45.7719,45.4566,45.4737,243108.0
2020-09-24 15:30:00,53.35,53.66,53.3,53.48,580491.0,45.4651,45.7293,45.4225,45.5759,580491.0
2020-09-25 09:30:00,53.0,53.75,52.79,53.45,160904.0,45.1669,45.806,44.9879,45.5504,160904.0
2020-09-25 10:00:00,53.47,53.94,53.32,53.69,112041.0,45.5674,45.9679,45.4396,45.7549,112041.0
2020-09-25 10:30:00,53.68,53.82,53.51,53.69,75140.0,45.7464,45.8657,45.6015,45.7549,75140.0
2020-09-25 11:00:00,53.69,53.92,53.67,53.89,81929.0,45.7549,45.9509,45.7379,45.9253,81929.0
2020-09-25 11:30:00,53.91,53.93,53.6,53.64,61223.0,45.9424,45.9594,45.6782,45.7123,61223.0
2020-09-25 12:00:00,53.65,53.74,53.55,53.56,69546.0,45.7208,45.7975,45.6356,45.6441,69546.0
2020-09-25 12:30:00,53.57,53.79,53.56,53.75,49753.0,45.6526,45.8401,45.6441,45.806,49753.0
2020-09-25 13:00:00,53.75,53.78,53.67,53.7,53349.0,45.806,45.8316,45.7379,45.7634,53349.0
2020-09-25 13:30:00,53.7,53.8,53.69,53.71,55432.0,45.7634,45.8486,45.7549,45.7719,55432.0
2020-09-25 14:00:00,53.7,53.93,53.7,53.91,67813.0,45.7634,45.9594,45.7634,45.9424,67813.0
2020-09-25 14:30:00,53.91,53.98,53.82,53.96,52950.0,45.9424,46.002,45.8657,45.985,52950.0
2020-09-25 15:00:00,53.96,54.28,53.91,54.21,111961.0,45.985,46.2577,45.9424,46.198,111961.0
2020-09-25 15:30:00,54.22,54.35,54.03,54.13,444305.0,46.2066,46.3174,46.0446,46.1299,444305.0
2020-09-28 09:30:00,54.57,54.92,54.38,54.62,173488.0,46.5048,46.8031,46.3429,46.5474,173488.0
2020-09-28 10:00:00,54.63,55.07,54.35,54.87,86320.0,46.556,46.9309,46.3174,46.7605,86320.0
2020-09-28 10:30:00,54.89,55.02,54.69,54.84,42484.0,46.7775,46.8883,46.6071,46.7349,42484.0
2020-09-28 11:00:00,54.85,54.91,54.65,54.76,35237.0,46.7435,46.7946,46.573,46.6668,35237.0
2020-09-28 11:30:00,54.77,54.92,54.76,54.86,42593.0,46.6753,46.8031,46.6668,46.752,42593.0
2020-09-28 12:00:00,54.87,54.89,54.7,54.71,39240.0,46.7605,46.7775,46.6156,46.6241,39240.0
2020-09-28 12:30:00,54.73,54.81,54.6,54.81,47205.0,46.6412,46.7094,46.5304,46.7094,47205.0
2020-09-28 13:00:00,54.82,54.89,54.79,54.86,47941.0,46.7179,46.7775,46.6923,46.752,47941.0
2020-09-28 13:30:00,54.89,55.17,54.88,55.08,79180.0,46.7775,47.0162,46.769,46.9395,79180.0
2020-09-28 14:00:00,55.07,55.07,54.89,54.9,50181.0,46.9309,46.9309,46.7775,46.7861,50181.0
2020-09-28 14:30:00,54.91,54.98,54.76,54.84,50178.0,46.7946,46.8542,46.6668,46.7349,50178.0
2020-09-28 15:00:00,54.84,54.85,54.55,54.6,62149.0,46.7349,46.7435,46.4878,46.5304,62149.0
2020-09-28 15:30:00,54.61,54.62,54.29,54.35,221446.0,46.5389,46.5474,46.2662,46.3174,221446.0
2020-09-29 09:30:00,54.6,54.69,54.35,54.64,81937.0,46.5304,46.6071,46.3174,46.5645,81937.0
2020-09-29 10:00:00,54.65,55.31,54.62,55.23,141611.0,46.573,47.1355,46.5474,47.0673,141611.0
2020-09-29 10:30:00,55.25,55.36,54.99,55.05,105548.0,47.0843,47.1781,46.8628,46.9139,105548.0
2020-09-29 11:00:00,55.07,55.07,54.5,54.52,90296.0,46.9309,46.9309,46.4452,46.4622,90296.0
2020-09-29 11:30:00,54.53,54.8,54.47,54.55,76569.0,46.4707,46.7008,46.4196,46.4878,76569.0
2020-09-29 12:00:00,54.56,54.65,54.45,54.55,81652.0,46.4963,46.573,46.4026,46.4878,81652.0
2020-09-29 12:30:00,54.55,54.6,54.48,54.59,36086.0,46.4878,46.5304,46.4281,46.5219,36086.0
2020-09-29 13:00:00,54.59,54.64,54.46,54.57,70463.0,46.5219,46.5645,46.4111,46.5048,70463.0
2020-09-29 13:30:00,54.59,54.81,54.58,54.76,58326.0,46.5219,46.7094,46.5134,46.6668,58326.0
2020-09-29 14:00:00,54.77,54.83,54.7,54.81,58480.0,46.6753,46.7264,46.6156,46.7094,58480.0
2020-09-29 14:30:00,54.8,54.87,54.76,54.85,45095.0,46.7008,46.7605,46.6668,46.7435,45095.0
2020-09-29 15:00:00,54.86,54.94,54.78,54.94,63530.0,46.752,46.8202,46.6838,46.8202,63530.0
2020-09-29 15:30:00,54.93,55.0,54.78,54.8,306092.0,46.8116,46.8713,46.6838,46.7008,306092.0
2020-09-30 09:30:00,55.18,55.33,54.88,55.02,172275.0,47.0247,47.1525,46.769,46.8883,172275.0
2020-09-30 10:00:00,55.01,55.25,54.9,55.01,90587.0,46.8798,47.0843,46.7861,46.8798,90587.0
2020-09-30 10:30:00,55.0,55.27,54.87,55.15,73668.0,46.8713,47.1014,46.7605,46.9991,73668.0
2020-09-30 11:00:00,55.14,55.4,55.0,55.33,77818.0,46.9906,47.2122,46.8713,47.1525,77818.0
2020-09-30 11:30:00,55.31,55.33,54.99,55.09,65674.0,47.1355,47.1525,46.8628,46.948,65674.0
2020-09-30 12:00:00,55.09,55.26,54.91,55.24,62314.0,46.948,47.0929,46.7946,47.0758,62314.0
2020-09-30 12:30:00,55.24,55.34,55.18,55.18,32652.0,47.0758,47.161,47.0247,47.0247,32652.0
2020-09-30 13:00:00,55.21,55.21,55.02,55.04,58407.0,47.0502,47.0502,46.8883,46.9054,58407.0
2020-09-30 13:30:00,55.04,55.11,55.02,55.1,50471.0,46.9054,46.965,46.8883,46.9565,50471.0
2020-09-30 14:00:00,55.09,55.29,54.92,55.09,145209.0,46.948,47.1184,46.8031,46.948,145209.0
2020-09-30 14:30:00,55.09,55.09,54.63,54.96,106511.0,46.948,46.948,46.556,46.8372,106511.0
2020-09-30 15:00:00,54.93,55.0,54.53,54.81,153515.0,46.8116,46.8713,46.4707,46.7094,153515.0
2020-09-30 15:30:00,54.79,55.1,54.71,54.9,464728.0,46.6923,46.9565,46.6241,46.7861,464728.0
2020-10-01 09:30:00,54.96,55.18,54.52,54.53,113299.0,46.8372,47.0247,46.4622,46.4707,113299.0
2020-10-01 10:00:00,54.53,54.69,54.47,54.62,69841.0,46.4707,46.6071,46.4196,46.5474,69841.0
2020-10-01 10:30:00,54.65,55.21,54.6,55.21,54095.0,46.573,47.0502,46.5304,47.0502,54095.0
2020-10-01 11:00:00,55.19,55.2,54.86,54.97,59561.0,47.0332,47.0417,46.752,46.8457,59561.0
2020-10-01 11:30:00,54.95,55.17,54.9,55.14,66444.0,46.8287,47.0162,46.7861,46.9906,66444.0
2020-10-01 12:00:00,55.15,55.27,55.08,55.26,67673.0,46.9991,47.1014,46.9395,47.0929,67673.0
2020-10-01 12:30:00,55.23,55.37,55.21,55.24,57458.0,47.0673,47.1866,47.0502,47.0758,57458.0
2020-10-01 13:00:00,55.26,55.35,55.14,55.18,50631.0,47.0929,47.1696,46.9906,47.0247,50631.0
2020-10-01 13:30:00,55.18,55.18,54.82,54.84,97198.0,47.0247,47.0247,46.7179,46.7349,97198.0
2020-10-01 14:00:00,54.88,54.99,54.67,54.89,124417.0,46.769,46.8628,46.5901,46.7775,124417.0
2020-10-01 14:30:00,54.9,54.97,54.87,54.92,80978.0,46.7861,46.8457,46.7605,46.8031,80978.0
2020-10-01 15:00:00,54.93,55.0,54.87,54.91,96240.0,46.8116,46.8713,46.7605,46.7946,96240.0
2020-10-01 15:30:00,54.91,55.11,54.91,55.11,382330.0,46.7946,46.965,46.7946,46.965,382330.0
2020-10-02 09:30:00,54.59,54.77,54.18,54.72,143835.0,46.5219,46.6753,46.1725,46.6327,143835.0
2020-10-02 10:00:00,54.78,54.98,54.66,54.92,228927.0,46.6838,46.8542,46.5815,46.8031,228927.0
2020-10-02 10:30:00,54.9,55.29,54.84,55.23,111551.0,46.7861,47.1184,46.7349,47.0673,111551.0
2020-10-02 11:00:00,55.23,55.5,55.11,55.43,121262.0,47.0673,47.2974,46.965,47.2377,121262.0
2020-10-02 11:30:00,55.44,55.55,55.33,55.45,170491.0,47.2463,47.34,47.1525,47.2548,170491.0
2020-10-02 12:00:00,55.45,55.84,55.45,55.76,151992.0,47.2548,47.5871,47.2548,47.519,151992.0
2020-10-02 12:30:00,55.76,55.94,55.74,55.9,135024.0,47.519,47.6724,47.5019,47.6383,135024.0
2020-10-02 13:00:00,55.91,56.04,55.9,56.02,133243.0,47.6468,47.7576,47.6383,47.7405,133243.0
2020-10-02 13:30:00,56.02,56.11,55.89,56.01,269638.0,47.7405,47.8172,47.6297,47.732,269638.0
2020-10-02 14:00:00,56.03,56.35,55.97,56.35,421239.0,47.7491,48.0218,47.6979,48.0218,421239.0
2020-10-02 14:30:00,56.36,56.41,56.28,56.37,145304.0,48.0303,48.0729,47.9621,48.0388,145304.0
2020-10-02 15:00:00,56.38,56.38,56.18,56.25,430157.0,48.0473,48.0473,47.8769,47.9365,430157.0
2020-10-02 15:30:00,56.25,56.36,55.89,55.95,438087.0,47.9365,48.0303,47.6297,47.6809,438087.0
2020-10-05 09:30:00,56.05,56.05,55.56,55.96,111293.0,47.7661,47.7661,47.3485,47.6894,111293.0
2020-10-05 10:00:00,55.98,56.15,55.91,55.97,51160.0,47.7064,47.8513,47.6468,47.6979,51160.0
2020-10-05 10:30:00,55.96,56.73,55.96,56.68,65935.0,47.6894,48.3456,47.6894,48.303,65935.0
2020-10-05 11:00:00,56.73,56.9,56.46,56.77,69491.0,48.3456,48.4905,48.1155,48.3797,69491.0
2020-10-05 11:30:00,56.77,56.87,56.67,56.78,59914.0,48.3797,48.4649,48.2945,48.3882,59914.0
2020-10-05 12:00:00,56.8,56.8,56.66,56.77,52112.0,48.4053,48.4053,48.2859,48.3797,52112.0
2020-10-05 12:30:00,56.75,56.85,56.7,56.72,45936.0,48.3626,48.4479,48.32,48.3371,45936.0
2020-10-05 13:00:00,56.72,56.74,56.51,56.55,54879.0,48.3371,48.3541,48.1581,48.1922,54879.0
2020-10-05 13:30:00,56.55,56.66,56.5,56.54,58797.0,48.1922,48.2859,48.1496,48.1837,58797.0
2020-10-05 14:00:00,56.51,56.59,56.49,56.57,55587.0,48.1581,48.2263,48.1411,48.2092,55587.0
2020-10-05 14:30:00,56.57,56.61,56.3,56.3,101871.0,48.2092,48.2433,47.9792,47.9792,101871.0
2020-10-05 15:00:00,56.33,56.48,56.27,56.43,69879.0,48.0047,48.1325,47.9536,48.0899,69879.0
2020-10-05 15:30:00,56.41,56.44,56.16,56.31,288642.0,48.0729,48.0985,47.8598,47.9877,288642.0
2020-10-06 09:30:00,56.39,56.51,55.8,55.94,214414.0,48.0558,48.1581,47.553,47.6724,214414.0
2020-10-06 10:00:00,55.96,56.01,55.72,55.74,58558.0,47.6894,47.732,47.4849,47.5019,58558.0
2020-10-06 10:30:00,55.76,56.01,55.56,55.93,272979.0,47.519,47.732,47.3485,47.6638,272979.0
2020-10-06 11:00:00,55.9,56.44,55.84,56.33,63394.0,47.6383,48.0985,47.5871,48.0047,63394.0
2020-10-06 11:30:00,56.34,56.55,56.17,56.52,54520.0,48.0132,48.1922,47.8684,48.1666,54520.0
2020-10-06 12:00:00,56.53,56.68,56.49,56.56,68582.0,48.1752,48.303,48.1411,48.2007,68582.0
2020-10-06 12:30:00,56.56,56.76,56.53,56.73,55917.0,48.2007,48.3712,48.1752,48.3456,55917.0
2020-10-06 13:00:00,56.72,56.95,56.7,56.73,56274.0,48.3371,48.5331,48.32,48.3456,56274.0
2020-10-06 13:30:00,56.74,56.76,56.47,56.54,47745.0,48.3541,48.3712,48.124,48.1837,47745.0
2020-10-06 14:00:00,56.54,56.75,56.51,56.68,61154.0,48.1837,48.3626,48.1581,48.303,61154.0
2020-10-06 14:30:00,56.69,56.77,55.9,55.94,109456.0,48.3115,48.3797,47.6383,47.6724,109456.0
2020-10-06 15:00:00,55.89,56.01,55.76,55.91,141398.0,47.6297,47.732,47.519,47.6468,141398.0
2020-10-06 15:30:00,55.9,56.19,55.72,55.9,392244.0,47.6383,47.8854,47.4849,47.6383,392244.0
2020-10-07 09:30:00,56.31,56.92,56.31,56.9,108614.0,47.9877,48.5075,47.9877,48.4905,108614.0
2020-10-07 10:00:00,56.9,57.34,56.85,57.13,91114.0,48.4905,48.8654,48.4479,48.6865,91114.0
2020-10-07 10:30:00,57.17,57.34,57.0,57.01,112006.0,48.7206,48.8654,48.5757,48.5842,112006.0
2020-10-07 11:00:00,57.02,57.34,57.02,57.06,72703.0,48.5927,48.8654,48.5927,48.6268,72703.0
2020-10-07 11:30:00,57.1,57.12,56.9,56.95,69343.0,48.6609,48.678,48.4905,48.5331,69343.0
2020-10-07 12:00:00,56.95,56.98,56.72,56.92,90936.0,48.5331,48.5586,48.3371,48.5075,90936.0
2020-10-07 12:30:00,56.95,57.0,56.85,56.93,63119.0,48.5331,48.5757,48.4479,48.516,63119.0
2020-10-07 13:00:00,56.93,56.97,56.83,56.9,39576.0,48.516,48.5501,48.4308,48.4905,39576.0
2020-10-07 13:30:00,56.92,57.0,56.83,56.93,46605.0,48.5075,48.5757,48.4308,48.516,46605.0
2020-10-07 14:00:00,56.99,57.0,56.83,57.0,38120.0,48.5672,48.5757,48.4308,48.5757,38120.0
2020-10-07 14:30:00,57.0,57.06,56.92,57.06,38799.0,48.5757,48.6268,48.5075,48.6268,38799.0
2020-10-07 15:00:00,57.04,57.19,57.02,57.15,78350.0,48.6098,48.7376,48.5927,48.7035,78350.0
2020-10-07 15:30:00,57.16,57.22,56.99,57.06,302638.0,48.712,48.7632,48.5672,48.6268,302638.0
2020-10-08 09:30:00,57.13,57.75,57.12,57.66,90951.0,48.6865,49.2148,48.678,49.1381,90951.0
2020-10-08 10:00:00,57.72,57.94,57.69,57.84,100652.0,49.1893,49.3768,49.1637,49.2915,100652.0
2020-10-08 10:30:00,57.83,57.84,57.63,57.65,60751.0,49.283,49.2915,49.1126,49.1296,60751.0
2020-10-08 11:00:00,57.7,57.75,57.62,57.67,33963.0,49.1722,49.2148,49.1041,49.1467,33963.0
2020-10-08 11:30:00,57.65,57.78,57.55,57.66,38225.0,49.1296,49.2404,49.0444,49.1381,38225.0
2020-10-08 12:00:00,57.65,57.88,57.55,57.86,42625.0,49.1296,49.3256,49.0444,49.3086,42625.0
2020-10-08 12:30:00,57.88,58.08,57.86,58.03,53230.0,49.3256,49.4961,49.3086,49.4535,53230.0
2020-10-08 13:00:00,58.04,58.2,57.99,58.05,25521.0,49.462,49.5983,49.4194,49.4705,25521.0
2020-10-08 13:30:00,58.05,58.2,58.02,58.12,36308.0,49.4705,49.5983,49.4449,49.5302,36308.0
2020-10-08 14:00:00,58.16,58.3,58.16,58.23,30386.0,49.5643,49.6836,49.5643,49.6239,30386.0
2020-10-08 14:30:00,58.23,58.36,58.19,58.29,38769.0,49.6239,49.7347,49.5898,49.675,38769.0
2020-10-08 15:00:00,58.29,58.49,58.25,58.39,61857.0,49.675,49.8455,49.641,49.7603,61857.0
2020-10-08 15:30:00,58.39,58.47,58.23,58.4,227848.0,49.7603,49.8284,49.6239,49.7688,227848.0
2020-10-09 09:30:00,58.64,58.69,57.87,58.0,70435.0,49.9733,50.0159,49.3171,49.4279,70435.0
2020-10-09 10:00:00,58.02,58.08,57.51,57.64,78988.0,49.4449,49.4961,49.0103,49.1211,78988.0
2020-10-09 10:30:00,57.64,57.68,57.47,57.6,63916.0,49.1211,49.1552,48.9762,49.087,63916.0
2020-10-09 11:00:00,57.63,57.77,57.38,57.77,74599.0,49.1126,49.2319,48.8995,49.2319,74599.0
2020-10-09 11:30:00,57.77,58.14,57.59,58.05,118911.0,49.2319,49.5472,49.0785,49.4705,118911.0
2020-10-09 12:00:00,58.05,58.07,57.59,57.8,61111.0,49.4705,49.4876,49.0785,49.2575,61111.0
2020-10-09 12:30:00,57.83,57.89,57.6,57.66,68352.0,49.283,49.3342,49.087,49.1381,68352.0
2020-10-09 13:00:00,57.65,57.76,57.65,57.68,35139.0,49.1296,49.2234,49.1296,49.1552,35139.0
2020-10-09 13:30:00,57.69,57.73,57.62,57.68,46110.0,49.1637,49.1978,49.1041,49.1552,46110.0
2020-10-09 14:00:00,57.69,57.71,57.41,57.52,112037.0,49.1637,49.1808,48.9251,49.0188,112037.0
2020-10-09 14:30:00,57.52,57.6,57.43,57.49,73784.0,49.0188,49.087,48.9421,48.9933,73784.0
2020-10-09 15:00:00,57.49,57.55,57.41,57.54,75973.0,48.9933,49.0444,48.9251,49.0359,75973.0
2020-10-09 15:30:00,57.53,57.61,57.35,57.57,413731.0,49.0274,49.0955,48.874,49.0615,413731.0
2020-10-12 09:30:00,57.52,57.84,57.26,57.48,141854.0,49.0188,49.2915,48.7973,48.9848,141854.0
2020-10-12 10:00:00,57.48,57.58,57.24,57.39,59961.0,48.9848,49.07,48.7802,48.9081,59961.0
2020-10-12 10:30:00,57.37,57.64,57.32,57.43,56430.0,48.891,49.1211,48.8484,48.9421,56430.0
2020-10-12 11:00:00,57.45,57.73,57.43,57.7,72211.0,48.9592,49.1978,48.9421,49.1722,72211.0
2020-10-12 11:30:00,57.71,57.79,57.53,57.73,41447.0,49.1808,49.2489,49.0274,49.1978,41447.0
2020-10-12 12:00:00,57.73,57.78,57.56,57.65,30623.0,49.1978,49.2404,49.0529,49.1296,30623.0
2020-10-12 12:30:00,57.64,57.75,57.61,57.72,50119.0,49.1211,49.2148,49.0955,49.1893,50119.0
2020-10-12 13:00:00,57.73,58.01,57.71,58.01,48073.0,49.1978,49.4364,49.1808,49.4364,48073.0
2020-10-12 13:30:00,58.01,58.04,57.76,57.85,52026.0,49.4364,49.462,49.2234,49.3001,52026.0
2020-10-12 14:00:00,57.84,57.89,57.66,57.68,82988.0,49.2915,49.3342,49.1381,49.1552,82988.0
2020-10-12 14:30:00,57.67,57.73,57.48,57.71,96207.0,49.1467,49.1978,48.9848,49.1808,96207.0
2020-10-12 15:00:00,57.71,57.93,57.68,57.93,104117.0,49.1808,49.3682,49.1552,49.3682,104117.0
2020-10-12 15:30:00,57.93,57.96,57.66,57.74,379549.0,49.3682,49.3938,49.1381,49.2063,379549.0
2020-10-13 09:30:00,57.28,57.66,57.07,57.16,176773.0,48.8143,49.1381,48.6353,48.712,176773.0
2020-10-13 10:00:00,57.15,57.49,57.11,57.49,180563.0,48.7035,48.9933,48.6694,48.9933,180563.0
2020-10-13 10:30:00,57.49,57.53,57.19,57.28,233513.0,48.9933,49.0274,48.7376,48.8143,233513.0
2020-10-13 11:00:00,57.27,57.45,57.03,57.03,100091.0,48.8058,48.9592,48.6013,48.6013,100091.0
2020-10-13 11:30:00,57.03,57.16,56.8,57.1,61080.0,48.6013,48.712,48.4053,48.6609,61080.0
2020-10-13 12:00:00,57.07,57.24,57.05,57.19,95488.0,48.6353,48.7802,48.6183,48.7376,95488.0
2020-10-13 12:30:00,57.2,57.23,57.06,57.16,33530.0,48.7461,48.7717,48.6268,48.712,33530.0
2020-10-13 13:00:00,57.16,57.18,57.05,57.09,49362.0,48.712,48.7291,48.6183,48.6524,49362.0
2020-10-13 13:30:00,57.08,57.47,57.08,57.44,103506.0,48.6439,48.9762,48.6439,48.9507,103506.0
2020-10-13 14:00:00,57.44,57.54,57.36,57.48,73513.0,48.9507,49.0359,48.8825,48.9848,73513.0
2020-10-13 14:30:00,57.46,57.51,57.3,57.48,91377.0,48.9677,49.0103,48.8314,48.9848,91377.0
2020-10-13 15:00:00,57.47,57.79,57.47,57.58,147420.0,48.9762,49.2489,48.9762,49.07,147420.0
2020-10-13 15:30:00,57.57,57.96,57.57,57.92,509390.0,49.0615,49.3938,49.0615,49.3597,509390.0
2020-10-14 09:30:00,57.92,58.67,57.84,58.49,76383.0,49.3597,49.9989,49.2915,49.8455,76383.0
2020-10-14 10:00:00,58.49,58.62,58.37,58.41,54647.0,49.8455,49.9563,49.7432,49.7773,54647.0
2020-10-14 10:30:00,58.39,58.54,58.28,58.5,74392.0,49.7603,49.8881,49.6665,49.854,74392.0
2020-10-14 11:00:00,58.5,58.5,58.24,58.44,79690.0,49.854,49.854,49.6324,49.8029,79690.0
2020-10-14 11:30:00,58.46,58.47,58.1,58.11,42654.0,49.8199,49.8284,49.5131,49.5216,42654.0
2020-10-14 12:00:00,58.15,58.31,58.07,58.2,25144.0,49.5557,49.6921,49.4876,49.5983,25144.0
2020-10-14 12:30:00,58.22,58.25,58.09,58.16,46544.0,49.6154,49.641,49.5046,49.5643,46544.0
2020-10-14 13:00:00,58.18,58.26,58.14,58.2,49384.0,49.5813,49.6495,49.5472,49.5983,49384.0
2020-10-14 13:30:00,58.2,58.26,58.11,58.25,73740.0,49.5983,49.6495,49.5216,49.641,73740.0
2020-10-14 14:00:00,58.25,58.28,58.05,58.09,55754.0,49.641,49.6665,49.4705,49.5046,55754.0
2020-10-14 14:30:00,58.09,58.13,57.93,58.09,61161.0,49.5046,49.5387,49.3682,49.5046,61161.0
2020-10-14 15:00:00,58.08,58.23,57.97,58.04,72581.0,49.4961,49.6239,49.4023,49.462,72581.0
2020-10-14 15:30:00,58.03,58.11,57.93,58.02,220985.0,49.4535,49.5216,49.3682,49.4449,220985.0
2020-10-15 09:30:00,57.5,58.04,57.41,57.98,69059.0,49.0018,49.462,48.9251,49.4109,69059.0
2020-10-15 10:00:00,57.99,58.22,57.92,58.15,53754.0,49.4194,49.6154,49.3597,49.5557,53754.0
2020-10-15 10:30:00,58.15,58.18,57.88,58.03,36276.0,49.5557,49.5813,49.3256,49.4535,36276.0
2020-10-15 11:00:00,58.0,58.41,57.99,58.21,37515.0,49.4279,49.7773,49.4194,49.6069,37515.0
2020-10-15 11:30:00,58.24,58.47,58.12,58.35,34116.0,49.6324,49.8284,49.5302,49.7262,34116.0
2020-10-15 12:00:00,58.35,58.62,58.34,58.59,33980.0,49.7262,49.9563,49.7176,49.9307,33980.0
2020-10-15 12:30:00,58.58,58.77,58.52,58.76,56252.0,49.9222,50.0841,49.871,50.0756,56252.0
2020-10-15 13:00:00,58.77,58.85,58.69,58.76,41210.0,50.0841,50.1523,50.0159,50.0756,41210.0
2020-10-15 13:30:00,58.74,58.81,58.63,58.71,58448.0,50.0585,50.1182,49.9648,50.033,58448.0
2020-10-15 14:00:00,58.7,58.88,58.69,58.73,43480.0,50.0244,50.1778,50.0159,50.05,43480.0
2020-10-15 14:30:00,58.72,58.78,58.6,58.73,46709.0,50.0415,50.0926,49.9392,50.05,46709.0
2020-10-15 15:00:00,58.73,58.75,58.47,58.5,67981.0,50.05,50.0671,49.8284,49.854,67981.0
2020-10-15 15:30:00,58.5,58.62,58.33,58.46,311150.0,49.854,49.9563,49.7091,49.8199,311150.0
2020-10-16 09:30:00,58.68,58.78,58.26,58.34,186567.0,50.0074,50.0926,49.6495,49.7176,186567.0
2020-10-16 10:00:00,58.36,58.78,58.35,58.77,56952.0,49.7347,50.0926,49.7262,50.0841,56952.0
2020-10-16 10:30:00,58.77,59.21,58.73,59.11,65410.0,50.0841,50.4591,50.05,50.3738,65410.0
2020-10-16 11:00:00,59.11,59.44,59.09,59.36,96763.0,50.3738,50.6551,50.3568,50.5869,96763.0
2020-10-16 11:30:00,59.34,59.5,59.34,59.43,75637.0,50.5699,50.7062,50.5699,50.6466,75637.0
2020-10-16 12:00:00,59.43,59.49,59.31,59.43,90155.0,50.6466,50.6977,50.5443,50.6466,90155.0
2020-10-16 12:30:00,59.45,59.63,59.42,59.59,62481.0,50.6636,50.817,50.638,50.7829,62481.0
2020-10-16 13:00:00,59.59,59.73,59.5,59.72,125131.0,50.7829,50.9022,50.7062,50.8937,125131.0
2020-10-16 13:30:00,59.72,59.83,59.69,59.81,106735.0,50.8937,50.9874,50.8681,50.9704,106735.0
2020-10-16 14:00:00,59.82,59.82,59.56,59.59,112330.0,50.9789,50.9789,50.7573,50.7829,112330.0
2020-10-16 14:30:00,59.59,59.78,59.56,59.75,85029.0,50.7829,50.9448,50.7573,50.9193,85029.0
2020-10-16 15:00:00,59.75,59.77,59.58,59.72,176241.0,50.9193,50.9363,50.7744,50.8937,176241.0
2020-10-16 15:30:00,59.72,59.73,59.49,59.5,534443.0,50.8937,50.9022,50.6977,50.7062,534443.0
2020-10-19 09:30:00,59.54,59.74,59.14,59.31,115184.0,50.7403,50.9107,50.3994,50.5443,115184.0
2020-10-19 10:00:00,59.26,59.83,59.2,59.71,60957.0,50.5017,50.9874,50.4505,50.8852,60957.0
2020-10-19 10:30:00,59.79,59.86,59.23,59.31,42134.0,50.9533,51.013,50.4761,50.5443,42134.0
2020-10-19 11:00:00,59.3,59.36,59.05,59.23,57525.0,50.5358,50.5869,50.3227,50.4761,57525.0
2020-10-19 11:30:00,59.24,59.37,59.18,59.37,44304.0,50.4846,50.5954,50.4335,50.5954,44304.0
2020-10-19 12:00:00,59.35,59.35,59.1,59.15,43355.0,50.5784,50.5784,50.3653,50.4079,43355.0
2020-10-19 12:30:00,59.18,59.39,59.15,59.34,27632.0,50.4335,50.6125,50.4079,50.5699,27632.0
2020-10-19 13:00:00,59.32,59.41,59.25,59.39,46534.0,50.5528,50.6295,50.4932,50.6125,46534.0
2020-10-19 13:30:00,59.39,59.42,59.27,59.35,57281.0,50.6125,50.638,50.5102,50.5784,57281.0
2020-10-19 14:00:00,59.35,59.52,59.27,59.49,82395.0,50.5784,50.7233,50.5102,50.6977,82395.0
2020-10-19 14:30:00,59.49,59.49,59.26,59.32,113050.0,50.6977,50.6977,50.5017,50.5528,113050.0
2020-10-19 15:00:00,59.32,59.45,59.21,59.45,147629.0,50.5528,50.6636,50.4591,50.6636,147629.0
2020-10-19 15:30:00,59.44,59.56,59.3,59.5,412409.0,50.6551,50.7573,50.5358,50.7062,412409.0
2020-10-20 09:30:00,59.78,59.86,59.57,59.65,124831.0,50.9448,51.013,50.7659,50.834,124831.0
2020-10-20 10:00:00,59.68,59.74,59.49,59.63,67028.0,50.8596,50.9107,50.6977,50.817,67028.0
2020-10-20 10:30:00,59.64,60.05,59.64,59.73,44819.0,50.8255,51.1749,50.8255,50.9022,44819.0
2020-10-20 11:00:00,59.76,59.76,59.56,59.7,51402.0,50.9278,50.9278,50.7573,50.8766,51402.0
2020-10-20 11:30:00,59.7,59.74,59.64,59.67,27055.0,50.8766,50.9107,50.8255,50.8511,27055.0
2020-10-20 12:00:00,59.66,59.78,59.64,59.66,37960.0,50.8426,50.9448,50.8255,50.8426,37960.0
2020-10-20 12:30:00,59.66,59.89,59.66,59.81,55770.0,50.8426,51.0386,50.8426,50.9704,55770.0
2020-10-20 13:00:00,59.82,60.08,59.75,60.03,42178.0,50.9789,51.2005,50.9193,51.1579,42178.0
2020-10-20 13:30:00,60.05,60.08,59.69,59.72,57762.0,51.1749,51.2005,50.8681,50.8937,57762.0
2020-10-20 14:00:00,59.72,59.93,59.68,59.81,43421.0,50.8937,51.0727,50.8596,50.9704,43421.0
2020-10-20 14:30:00,59.83,59.88,59.78,59.82,33740.0,50.9874,51.03,50.9448,50.9789,33740.0
2020-10-20 15:00:00,59.83,59.9,59.54,59.85,82728.0,50.9874,51.0471,50.7403,51.0045,82728.0
2020-10-20 15:30:00,59.86,60.06,59.69,59.91,246126.0,51.013,51.1834,50.8681,51.0556,246126.0
2020-10-21 09:30:00,59.78,59.95,59.49,59.82,95205.0,50.9448,51.0897,50.6977,50.9789,95205.0
2020-10-21 10:00:00,59.8,59.99,59.77,59.85,43828.0,50.9619,51.1238,50.9363,51.0045,43828.0
2020-10-21 10:30:00,59.86,60.04,59.85,59.94,70989.0,51.013,51.1664,51.0045,51.0812,70989.0
2020-10-21 11:00:00,59.92,59.92,59.69,59.85,106404.0,51.0641,51.0641,50.8681,51.0045,106404.0
2020-10-21 11:30:00,59.82,59.92,59.77,59.78,43674.0,50.9789,51.0641,50.9363,50.9448,43674.0
2020-10-21 12:00:00,59.79,60.17,59.78,59.98,66103.0,50.9533,51.2772,50.9448,51.1153,66103.0
2020-10-21 12:30:00,59.98,59.99,59.66,59.79,52358.0,51.1153,51.1238,50.8426,50.9533,52358.0
2020-10-21 13:00:00,59.79,59.95,59.79,59.93,36629.0,50.9533,51.0897,50.9533,51.0727,36629.0
2020-10-21 13:30:00,59.93,60.0,59.84,59.89,52268.0,51.0727,51.1323,50.996,51.0386,52268.0
2020-10-21 14:00:00,59.89,60.01,59.86,59.98,72080.0,51.0386,51.1408,51.013,51.1153,72080.0
2020-10-21 14:30:00,59.97,59.97,59.79,59.83,61537.0,51.1067,51.1067,50.9533,50.9874,61537.0
2020-10-21 15:00:00,59.84,59.84,59.69,59.75,124522.0,50.996,50.996,50.8681,50.9193,124522.0
2020-10-21 15:30:00,59.75,59.78,59.47,59.5,416146.0,50.9193,50.9448,50.6806,50.7062,416146.0
2020-10-22 09:30:00,59.67,59.67,59.27,59.45,109029.0,50.8511,50.8511,50.5102,50.6636,109029.0
2020-10-22 10:00:00,59.43,59.47,59.14,59.29,47180.0,50.6466,50.6806,50.3994,50.5272,47180.0
2020-10-22 10:30:00,59.31,59.77,59.27,59.63,47087.0,50.5443,50.9363,50.5102,50.817,47087.0
2020-10-22 11:00:00,59.6,59.96,59.57,59.88,106508.0,50.7914,51.0982,50.7659,51.03,106508.0
2020-10-22 11:30:00,59.88,59.96,59.77,59.85,48380.0,51.03,51.0982,50.9363,51.0045,48380.0
2020-10-22 12:00:00,59.86,59.91,59.78,59.83,35779.0,51.013,51.0556,50.9448,50.9874,35779.0
2020-10-22 12:30:00,59.84,59.98,59.71,59.92,31570.0,50.996,51.1153,50.8852,51.0641,31570.0
2020-10-22 13:00:00,59.92,60.27,59.92,60.1,27596.0,51.0641,51.3624,51.0641,51.2175,27596.0
2020-10-22 13:30:00,60.11,60.15,59.98,60.11,37701.0,51.2261,51.2601,51.1153,51.2261,37701.0
2020-10-22 14:00:00,60.12,60.26,60.1,60.1,43114.0,51.2346,51.3539,51.2175,51.2175,43114.0
2020-10-22 14:30:00,60.09,60.39,60.06,60.37,82874.0,51.209,51.4647,51.1834,51.4476,82874.0
2020-10-22 15:00:00,60.38,60.61,60.36,60.58,101221.0,51.4561,51.6522,51.4391,51.6266,101221.0
2020-10-22 15:30:00,60.6,60.89,60.51,60.87,343715.0,51.6436,51.8908,51.5669,51.8737,343715.0
2020-10-23 09:30:00,60.94,61.06,60.44,60.96,148365.0,51.9334,52.0356,51.5073,51.9504,148365.0
2020-10-23 10:00:00,60.96,61.01,60.59,60.62,74376.0,51.9504,51.993,51.6351,51.6607,74376.0
2020-10-23 10:30:00,60.63,60.98,60.61,60.78,34797.0,51.6692,51.9675,51.6522,51.797,34797.0
2020-10-23 11:00:00,60.78,60.97,60.72,60.96,41567.0,51.797,51.9589,51.7459,51.9504,41567.0
2020-10-23 11:30:00,60.97,61.05,60.74,60.77,49560.0,51.9589,52.0271,51.7629,51.7885,49560.0
2020-10-23 12:00:00,60.79,60.83,60.59,60.72,66855.0,51.8056,51.8396,51.6351,51.7459,66855.0
2020-10-23 12:30:00,60.71,60.76,60.59,60.64,35344.0,51.7374,51.78,51.6351,51.6777,35344.0
2020-10-23 13:00:00,60.67,60.78,60.64,60.77,32875.0,51.7033,51.797,51.6777,51.7885,32875.0
2020-10-23 13:30:00,60.77,60.79,60.57,60.67,52366.0,51.7885,51.8056,51.6181,51.7033,52366.0
2020-10-23 14:00:00,60.67,60.84,60.64,60.84,40218.0,51.7033,51.8482,51.6777,51.8482,40218.0
2020-10-23 14:30:00,60.85,60.9,60.76,60.89,50327.0,51.8567,51.8993,51.78,51.8908,50327.0
2020-10-23 15:00:00,60.91,60.97,60.8,60.83,63416.0,51.9078,51.9589,51.8141,51.8396,63416.0
2020-10-23 15:30:00,60.84,60.99,60.82,60.93,268869.0,51.8482,51.976,51.8311,51.9249,268869.0
2020-10-26 09:30:00,60.45,60.61,60.32,60.49,90330.0,51.5158,51.6522,51.405,51.5499,90330.0
2020-10-26 10:00:00,60.5,60.82,60.44,60.73,38258.0,51.5584,51.8311,51.5073,51.7544,38258.0
2020-10-26 10:30:00,60.7,60.72,60.11,60.32,101018.0,51.7289,51.7459,51.2261,51.405,101018.0
2020-10-26 11:00:00,60.29,60.32,59.97,60.08,76139.0,51.3794,51.405,51.1067,51.2005,76139.0
2020-10-26 11:30:00,60.09,60.49,60.05,60.46,65030.0,51.209,51.5499,51.1749,51.5243,65030.0
2020-10-26 12:00:00,60.48,60.5,60.32,60.45,60216.0,51.5414,51.5584,51.405,51.5158,60216.0
2020-10-26 12:30:00,60.43,60.53,60.28,60.52,98309.0,51.4988,51.584,51.3709,51.5755,98309.0
2020-10-26 13:00:00,60.5,60.76,60.5,60.51,36384.0,51.5584,51.78,51.5584,51.5669,36384.0
2020-10-26 13:30:00,60.52,60.84,60.42,60.83,60558.0,51.5755,51.8482,51.4902,51.8396,60558.0
2020-10-26 14:00:00,60.85,60.93,60.78,60.91,53564.0,51.8567,51.9249,51.797,51.9078,53564.0
2020-10-26 14:30:00,60.9,60.91,60.71,60.81,44788.0,51.8993,51.9078,51.7374,51.8226,44788.0
2020-10-26 15:00:00,60.8,60.89,60.65,60.87,69789.0,51.8141,51.8908,51.6862,51.8737,69789.0
2020-10-26 15:30:00,60.87,60.99,60.55,60.98,312364.0,51.8737,51.976,51.601,51.9675,312364.0
2020-10-27 09:30:00,60.96,61.6,60.77,61.51,278967.0,51.9504,52.4958,51.7885,52.4191,278967.0
2020-10-27 10:00:00,61.53,61.89,61.48,61.58,62800.0,52.4362,52.743,52.3936,52.4788,62800.0
2020-10-27 10:30:00,61.57,61.66,61.44,61.46,47470.0,52.4703,52.547,52.3595,52.3765,47470.0
2020-10-27 11:00:00,61.4,61.6,61.27,61.47,45147.0,52.3254,52.4958,52.2146,52.3851,45147.0
2020-10-27 11:30:00,61.47,61.73,61.41,61.7,52563.0,52.3851,52.6066,52.3339,52.5811,52563.0
2020-10-27 12:00:00,61.7,61.85,61.65,61.69,38781.0,52.5811,52.7089,52.5384,52.5725,38781.0
2020-10-27 12:30:00,61.69,61.7,61.29,61.32,41032.0,52.5725,52.5811,52.2317,52.2572,41032.0
2020-10-27 13:00:00,61.33,61.68,61.3,61.66,43162.0,52.2657,52.564,52.2402,52.547,43162.0
2020-10-27 13:30:00,61.66,61.72,61.3,61.36,53781.0,52.547,52.5981,52.2402,52.2913,53781.0
2020-10-27 14:00:00,61.38,61.39,61.07,61.13,36105.0,52.3084,52.3169,52.0442,52.0953,36105.0
2020-10-27 14:30:00,61.13,61.24,61.04,61.18,47330.0,52.0953,52.189,52.0186,52.1379,47330.0
2020-10-27 15:00:00,61.19,61.24,61.05,61.19,64457.0,52.1464,52.189,52.0271,52.1464,64457.0
2020-10-27 15:30:00,61.18,61.21,60.91,61.0,269170.0,52.1379,52.1635,51.9078,51.9845,269170.0
2020-10-28 09:30:00,60.23,60.71,59.76,60.31,105807.0,51.3283,51.7374,50.9278,51.3965,105807.0
2020-10-28 10:00:00,60.3,60.32,59.54,59.68,166477.0,51.388,51.405,50.7403,50.8596,166477.0
2020-10-28 10:30:00,59.69,59.96,59.47,59.55,101705.0,50.8681,51.0982,50.6806,50.7488,101705.0
2020-10-28 11:00:00,59.53,59.59,59.19,59.27,77316.0,50.7318,50.7829,50.442,50.5102,77316.0
2020-10-28 11:30:00,59.29,59.55,59.11,59.49,46433.0,50.5272,50.7488,50.3738,50.6977,46433.0
2020-10-28 12:00:00,59.49,59.71,59.49,59.62,72932.0,50.6977,50.8852,50.6977,50.8085,72932.0
2020-10-28 12:30:00,59.62,59.62,58.97,59.25,57920.0,50.8085,50.8085,50.2545,50.4932,57920.0
2020-10-28 13:00:00,59.22,59.22,58.89,58.97,73691.0,50.4676,50.4676,50.1864,50.2545,73691.0
2020-10-28 13:30:00,58.95,58.96,58.67,58.84,89360.0,50.2375,50.246,49.9989,50.1438,89360.0
2020-10-28 14:00:00,58.84,58.96,58.6,58.94,71734.0,50.1438,50.246,49.9392,50.229,71734.0
2020-10-28 14:30:00,58.95,59.0,58.74,58.92,89285.0,50.2375,50.2801,50.0585,50.2119,89285.0
2020-10-28 15:00:00,58.92,59.03,58.77,58.96,79976.0,50.2119,50.3057,50.0841,50.246,79976.0
2020-10-28 15:30:00,58.95,59.12,58.51,58.66,439277.0,50.2375,50.3824,49.8625,49.9904,439277.0
2020-10-29 09:30:00,58.53,58.64,58.16,58.51,168578.0,49.8796,49.9733,49.5643,49.8625,168578.0
2020-10-29 10:00:00,58.49,58.74,58.27,58.74,65648.0,49.8455,50.0585,49.658,50.0585,65648.0
2020-10-29 10:30:00,58.74,59.06,58.66,58.91,87096.0,50.0585,50.3312,49.9904,50.2034,87096.0
2020-10-29 11:00:00,58.92,59.18,58.75,58.96,106053.0,50.2119,50.4335,50.0671,50.246,106053.0
2020-10-29 11:30:00,59.0,59.02,58.83,58.93,65956.0,50.2801,50.2971,50.1352,50.2204,65956.0
2020-10-29 12:00:00,58.95,59.14,58.79,59.14,42673.0,50.2375,50.3994,50.1011,50.3994,42673.0
2020-10-29 12:30:00,59.14,59.43,59.13,59.36,56661.0,50.3994,50.6466,50.3909,50.5869,56661.0
2020-10-29 13:00:00,59.37,59.48,59.19,59.46,29827.0,50.5954,50.6892,50.442,50.6721,29827.0
2020-10-29 13:30:00,59.5,60.07,59.5,60.02,58653.0,50.7062,51.192,50.7062,51.1494,58653.0
2020-10-29 14:00:00,60.05,60.3,60.04,60.17,80451.0,51.1749,51.388,51.1664,51.2772,80451.0
2020-10-29 14:30:00,60.18,60.3,59.78,59.83,43495.0,51.2857,51.388,50.9448,50.9874,43495.0
2020-10-29 15:00:00,59.85,59.92,59.51,59.56,109228.0,51.0045,51.0641,50.7147,50.7573,109228.0
2020-10-29 15:30:00,59.57,59.73,59.32,59.66,538505.0,50.7659,50.9022,50.5528,50.8426,538505.0
2020-10-30 09:30:00,59.17,59.72,58.57,59.28,117512.0,50.425,50.8937,49.9137,50.5187,117512.0
2020-10-30 10:00:00,59.33,59.38,58.63,58.74,96198.0,50.5613,50.6039,49.9648,50.0585,96198.0
2020-10-30 10:30:00,58.74,58.77,58.0,58.08,88091.0,50.0585,50.0841,49.4279,49.4961,88091.0
2020-10-30 11:00:00,58.07,58.73,58.07,58.45,106082.0,49.4876,50.05,49.4876,49.8114,106082.0
2020-10-30 11:30:00,58.45,58.93,58.35,58.92,94896.0,49.8114,50.2204,49.7262,50.2119,94896.0
2020-10-30 12:00:00,58.86,58.9,58.64,58.67,78098.0,50.1608,50.1949,49.9733,49.9989,78098.0
2020-10-30 12:30:00,58.67,58.73,58.58,58.65,91648.0,49.9989,50.05,49.9222,49.9818,91648.0
2020-10-30 13:00:00,58.64,58.67,58.21,58.32,87188.0,49.9733,49.9989,49.6069,49.7006,87188.0
2020-10-30 13:30:00,58.3,58.33,57.81,57.99,87298.0,49.6836,49.7091,49.266,49.4194,87298.0
2020-10-30 14:00:00,57.99,58.41,57.86,57.89,181300.0,49.4194,49.7773,49.3086,49.3342,181300.0
2020-10-30 14:30:00,57.87,57.99,57.43,57.83,269860.0,49.3171,49.4194,48.9421,49.283,269860.0
2020-10-30 15:00:00,57.84,58.08,57.73,57.91,110934.0,49.2915,49.4961,49.1978,49.3512,110934.0
2020-10-30 15:30:00,57.89,58.17,57.65,58.15,775262.0,49.3342,49.5728,49.1296,49.5557,775262.0
2020-11-02 09:30:00,58.89,59.18,58.22,58.61,159420.0,50.1864,50.4335,49.6154,49.9477,159420.0
2020-11-02 10:00:00,58.65,58.79,58.4,58.49,224258.0,49.9818,50.1011,49.7688,49.8455,224258.0
2020-11-02 10:30:00,58.47,58.59,58.22,58.23,132111.0,49.8284,49.9307,49.6154,49.6239,132111.0
2020-11-02 11:00:00,58.24,58.47,58.08,58.4,151464.0,49.6324,49.8284,49.4961,49.7688,151464.0
2020-11-02 11:30:00,58.4,58.51,58.28,58.44,364009.0,49.7688,49.8625,49.6665,49.8029,364009.0
2020-11-02 12:00:00,58.44,58.65,58.41,58.65,96780.0,49.8029,49.9818,49.7773,49.9818,96780.0
2020-11-02 12:30:00,58.65,58.66,58.27,58.34,74196.0,49.9818,49.9904,49.658,49.7176,74196.0
2020-11-02 13:00:00,58.35,58.44,58.09,58.14,123069.0,49.7262,49.8029,49.5046,49.5472,123069.0
2020-11-02 13:30:00,58.14,58.36,58.0,58.13,675255.0,49.5472,49.7347,49.4279,49.5387,675255.0
2020-11-02 14:00:00,58.15,58.59,58.15,58.58,58942.0,49.5557,49.9307,49.5557,49.9222,58942.0
2020-11-02 14:30:00,58.58,58.78,58.51,58.56,65422.0,49.9222,50.0926,49.8625,49.9051,65422.0
2020-11-02 15:00:00,58.57,58.69,58.48,58.54,88044.0,49.9137,50.0159,49.837,49.8881,88044.0
2020-11-02 15:30:00,58.55,58.72,58.44,58.5,295851.0,49.8966,50.0415,49.8029,49.854,295851.0
2020-11-03 09:30:00,59.49,59.91,59.26,59.68,86432.0,50.6977,51.0556,50.5017,50.8596,86432.0
2020-11-03 10:00:00,59.61,59.89,59.55,59.58,123920.0,50.7999,51.0386,50.7488,50.7744,123920.0
2020-11-03 10:30:00,59.55,59.58,59.29,59.45,55834.0,50.7488,50.7744,50.5272,50.6636,55834.0
2020-11-03 11:00:00,59.47,59.88,59.43,59.8,55966.0,50.6806,51.03,50.6466,50.9619,55966.0
2020-11-03 11:30:00,59.82,60.02,59.54,59.58,65158.0,50.9789,51.1494,50.7403,50.7744,65158.0
2020-11-03 12:00:00,59.6,59.65,59.29,59.35,59800.0,50.7914,50.834,50.5272,50.5784,59800.0
2020-11-03 12:30:00,59.35,59.44,59.12,59.14,42333.0,50.5784,50.6551,50.3824,50.3994,42333.0
2020-11-03 13:00:00,59.16,59.28,59.07,59.14,43526.0,50.4165,50.5187,50.3398,50.3994,43526.0
2020-11-03 13:30:00,59.15,59.22,59.01,59.04,55988.0,50.4079,50.4676,50.2886,50.3142,55988.0
2020-11-03 14:00:00,59.02,59.13,58.87,58.95,87005.0,50.2971,50.3909,50.1693,50.2375,87005.0
2020-11-03 14:30:00,58.95,59.18,58.95,59.1,58862.0,50.2375,50.4335,50.2375,50.3653,58862.0
2020-11-03 15:00:00,59.11,59.12,58.95,59.08,58343.0,50.3738,50.3824,50.2375,50.3483,58343.0
2020-11-03 15:30:00,59.1,59.63,59.09,59.34,301358.0,50.3653,50.817,50.3568,50.5699,301358.0
2020-11-04 09:30:00,59.44,59.93,58.59,59.93,97401.0,50.6551,51.0727,49.9307,51.0727,97401.0
2020-11-04 10:00:00,59.99,60.16,59.78,59.78,82045.0,51.1238,51.2687,50.9448,50.9448,82045.0
2020-11-04 10:30:00,59.78,59.87,59.46,59.64,49333.0,50.9448,51.0215,50.6721,50.8255,49333.0
2020-11-04 11:00:00,59.65,59.81,59.55,59.75,51360.0,50.834,50.9704,50.7488,50.9193,51360.0
2020-11-04 11:30:00,59.7,59.86,59.46,59.6,52721.0,50.8766,51.013,50.6721,50.7914,52721.0
2020-11-04 12:00:00,59.58,59.74,59.42,59.65,68465.0,50.7744,50.9107,50.638,50.834,68465.0
2020-11-04 12:30:00,59.66,59.69,59.46,59.48,51082.0,50.8426,50.8681,50.6721,50.6892,51082.0
2020-11-04 13:00:00,59.5,59.6,59.36,59.44,45615.0,50.7062,50.7914,50.5869,50.6551,45615.0
2020-11-04 13:30:00,59.47,59.57,59.26,59.31,42780.0,50.6806,50.7659,50.5017,50.5443,42780.0
2020-11-04 14:00:00,59.32,59.39,59.16,59.21,61841.0,50.5528,50.6125,50.4165,50.4591,61841.0
2020-11-04 14:30:00,59.21,59.24,58.89,58.89,76220.0,50.4591,50.4846,50.1864,50.1864,76220.0
2020-11-04 15:00:00,58.92,58.92,58.57,58.61,121029.0,50.2119,50.2119,49.9137,49.9477,121029.0
2020-11-04 15:30:00,58.59,58.66,58.25,58.41,450470.0,49.9307,49.9904,49.641,49.7773,450470.0
2020-11-05 09:30:00,58.65,59.28,58.65,58.95,118201.0,49.9818,50.5187,49.9818,50.2375,118201.0
2020-11-05 10:00:00,58.94,59.64,58.86,59.41,124933.0,50.229,50.8255,50.1608,50.6295,124933.0
2020-11-05 10:30:00,59.43,59.44,58.96,58.96,59938.0,50.6466,50.6551,50.246,50.246,59938.0
2020-11-05 11:00:00,58.98,59.05,58.71,58.72,58305.0,50.2631,50.3227,50.033,50.0415,58305.0
2020-11-05 11:30:00,58.74,58.8,58.61,58.69,49779.0,50.0585,50.1097,49.9477,50.0159,49779.0
2020-11-05 12:00:00,58.69,58.72,58.3,58.3,74320.0,50.0159,50.0415,49.6836,49.6836,74320.0
2020-11-05 12:30:00,58.34,58.65,58.33,58.64,54593.0,49.7176,49.9818,49.7091,49.9733,54593.0
2020-11-05 13:00:00,58.7,58.93,58.68,58.85,48236.0,50.0244,50.2204,50.0074,50.1523,48236.0
2020-11-05 13:30:00,58.86,58.96,58.7,58.76,49858.0,50.1608,50.246,50.0244,50.0756,49858.0
2020-11-05 14:00:00,58.76,58.98,58.72,58.83,29680.0,50.0756,50.2631,50.0415,50.1352,29680.0
2020-11-05 14:30:00,58.86,58.98,58.78,58.91,48835.0,50.1608,50.2631,50.0926,50.2034,48835.0
2020-11-05 15:00:00,58.88,58.92,58.64,58.84,70618.0,50.1778,50.2119,49.9733,50.1438,70618.0
2020-11-05 15:30:00,58.84,58.87,58.45,58.78,319599.0,50.1438,50.1693,49.8114,50.0926,319599.0
2020-11-06 09:30:00,58.6,59.14,58.46,59.03,66810.0,49.9392,50.3994,49.8199,50.3057,66810.0
2020-11-06 10:00:00,59.03,59.12,58.89,58.9,51369.0,50.3057,50.3824,50.1864,50.1949,51369.0
2020-11-06 10:30:00,58.9,59.06,58.6,58.72,72875.0,50.1949,50.3312,49.9392,50.0415,72875.0
2020-11-06 11:00:00,58.74,59.06,58.69,58.79,41198.0,50.0585,50.3312,50.0159,50.1011,41198.0
2020-11-06 11:30:00,58.81,58.82,58.65,58.69,33984.0,50.1182,50.1267,49.9818,50.0159,33984.0
2020-11-06 12:00:00,58.68,58.75,58.48,58.48,24785.0,50.0074,50.0671,49.837,49.837,24785.0
2020-11-06 12:30:00,58.48,58.67,58.43,58.55,27496.0,49.837,49.9989,49.7943,49.8966,27496.0
2020-11-06 13:00:00,58.55,58.65,58.54,58.58,25300.0,49.8966,49.9818,49.8881,49.9222,25300.0
2020-11-06 13:30:00,58.56,58.58,58.44,58.58,41051.0,49.9051,49.9222,49.8029,49.9222,41051.0
2020-11-06 14:00:00,58.62,58.69,58.55,58.66,39793.0,49.9563,50.0159,49.8966,49.9904,39793.0
2020-11-06 14:30:00,58.66,58.7,58.55,58.63,36275.0,49.9904,50.0244,49.8966,49.9648,36275.0
2020-11-06 15:00:00,58.61,58.67,58.55,58.62,57726.0,49.9477,49.9989,49.8966,49.9563,57726.0
2020-11-06 15:30:00,58.63,58.72,58.39,58.42,319950.0,49.9648,50.0415,49.7603,49.7858,319950.0
2020-11-09 09:30:00,61.04,61.98,60.52,61.72,279036.0,52.0186,52.8197,51.5755,52.5981,279036.0
2020-11-09 10:00:00,61.72,62.15,61.06,61.17,132432.0,52.5981,52.9646,52.0356,52.1294,132432.0
2020-11-09 10:30:00,61.23,61.36,60.7,61.18,114092.0,52.1805,52.2913,51.7289,52.1379,114092.0
2020-11-09 11:00:00,61.21,61.44,61.11,61.38,122969.0,52.1635,52.3595,52.0783,52.3084,122969.0
2020-11-09 11:30:00,61.4,61.45,61.06,61.13,78171.0,52.3254,52.368,52.0356,52.0953,78171.0
2020-11-09 12:00:00,61.16,61.57,61.16,61.54,99447.0,52.1209,52.4703,52.1209,52.4447,99447.0
2020-11-09 12:30:00,61.57,61.64,61.32,61.43,92852.0,52.4703,52.5299,52.2572,52.351,92852.0
2020-11-09 13:00:00,61.45,61.54,61.34,61.44,77814.0,52.368,52.4447,52.2743,52.3595,77814.0
2020-11-09 13:30:00,61.44,61.55,61.21,61.26,63430.0,52.3595,52.4532,52.1635,52.2061,63430.0
2020-11-09 14:00:00,61.26,61.34,60.92,60.95,64150.0,52.2061,52.2743,51.9163,51.9419,64150.0
2020-11-09 14:30:00,60.96,61.04,60.76,60.86,94806.0,51.9504,52.0186,51.78,51.8652,94806.0
2020-11-09 15:00:00,60.87,61.03,60.55,60.64,82026.0,51.8737,52.0101,51.601,51.6777,82026.0
2020-11-09 15:30:00,60.65,61.05,60.3,60.39,322906.0,51.6862,52.0271,51.388,51.4647,322906.0
2020-11-10 09:30:00,60.39,60.74,60.05,60.44,74671.0,51.4647,51.7629,51.1749,51.5073,74671.0
2020-11-10 10:00:00,60.44,60.49,59.96,60.27,78925.0,51.5073,51.5499,51.0982,51.3624,78925.0
2020-11-10 10:30:00,60.3,60.63,60.1,60.33,93958.0,51.388,51.6692,51.2175,51.4135,93958.0
2020-11-10 11:00:00,60.38,60.49,60.02,60.22,64048.0,51.4561,51.5499,51.1494,51.3198,64048.0
2020-11-10 11:30:00,60.26,60.28,59.86,60.17,101359.0,51.3539,51.3709,51.013,51.2772,101359.0
2020-11-10 12:00:00,60.19,60.44,60.11,60.35,167504.0,51.2942,51.5073,51.2261,51.4306,167504.0
2020-11-10 12:30:00,60.37,60.38,60.02,60.05,55682.0,51.4476,51.4561,51.1494,51.1749,55682.0
2020-11-10 13:00:00,60.06,60.2,59.98,60.0,88362.0,51.1834,51.3028,51.1153,51.1323,88362.0
2020-11-10 13:30:00,59.98,60.38,59.97,60.38,72550.0,51.1153,51.4561,51.1067,51.4561,72550.0
2020-11-10 14:00:00,60.38,60.5,60.23,60.42,70622.0,51.4561,51.5584,51.3283,51.4902,70622.0
2020-11-10 14:30:00,60.49,60.56,60.37,60.48,44973.0,51.5499,51.6095,51.4476,51.5414,44973.0
2020-11-10 15:00:00,60.47,60.61,60.34,60.58,69802.0,51.5328,51.6522,51.4221,51.6266,69802.0
2020-11-10 15:30:00,60.56,60.74,60.42,60.73,278832.0,51.6095,51.7629,51.4902,51.7544,278832.0
2020-11-11 09:30:00,61.12,61.19,60.4,60.53,75963.0,52.0868,52.1464,51.4732,51.584,75963.0
2020-11-11 10:00:00,60.53,60.55,60.13,60.34,120941.0,51.584,51.601,51.2431,51.4221,120941.0
2020-11-11 10:30:00,60.35,60.9,60.33,60.77,47055.0,51.4306,51.8993,51.4135,51.7885,47055.0
2020-11-11 11:00:00,60.77,60.83,60.62,60.71,37364.0,51.7885,51.8396,51.6607,51.7374,37364.0
2020-11-11 11:30:00,60.77,60.93,60.72,60.76,38317.0,51.7885,51.9249,51.7459,51.78,38317.0
2020-11-11 12:00:00,60.79,60.97,60.77,60.92,31849.0,51.8056,51.9589,51.7885,51.9163,31849.0
2020-11-11 12:30:00,60.94,61.24,60.94,61.2,76588.0,51.9334,52.189,51.9334,52.155,76588.0
2020-11-11 13:00:00,61.19,61.2,61.01,61.05,57416.0,52.1464,52.155,51.993,52.0271,57416.0
2020-11-11 13:30:00,61.06,61.07,60.92,60.93,52498.0,52.0356,52.0442,51.9163,51.9249,52498.0
2020-11-11 14:00:00,60.94,61.05,60.77,60.77,213654.0,51.9334,52.0271,51.7885,51.7885,213654.0
2020-11-11 14:30:00,60.78,60.92,60.71,60.83,94209.0,51.797,51.9163,51.7374,51.8396,94209.0
2020-11-11 15:00:00,60.84,60.88,60.65,60.68,72679.0,51.8482,51.8822,51.6862,51.7118,72679.0
2020-11-11 15:30:00,60.68,60.9,60.61,60.88,136390.0,51.7118,51.8993,51.6522,51.8822,136390.0
2020-11-12 09:30:00,60.16,60.27,59.68,59.75,87994.0,51.2687,51.3624,50.8596,50.9193,87994.0
2020-11-12 10:00:00,59.75,59.84,59.62,59.66,38435.0,50.9193,50.996,50.8085,50.8426,38435.0
2020-11-12 10:30:00,59.67,60.07,59.51,60.02,35769.0,50.8511,51.192,50.7147,51.1494,35769.0
2020-11-12 11:00:00,60.02,60.15,59.76,59.8,38538.0,51.1494,51.2601,50.9278,50.9619,38538.0
2020-11-12 11:30:00,59.83,59.88,59.58,59.68,54624.0,50.9874,51.03,50.7744,50.8596,54624.0
2020-11-12 12:00:00,59.68,59.79,59.58,59.61,29386.0,50.8596,50.9533,50.7744,50.7999,29386.0
2020-11-12 12:30:00,59.61,59.62,59.02,59.36,78564.0,50.7999,50.8085,50.2971,50.5869,78564.0
2020-11-12 13:00:00,59.38,59.41,59.03,59.2,114084.0,50.6039,50.6295,50.3057,50.4505,114084.0
2020-11-12 13:30:00,59.16,59.34,59.08,59.18,65808.0,50.4165,50.5699,50.3483,50.4335,65808.0
2020-11-12 14:00:00,59.16,59.26,59.02,59.17,144812.0,50.4165,50.5017,50.2971,50.425,144812.0
2020-11-12 14:30:00,59.15,59.34,58.97,58.99,59993.0,50.4079,50.5699,50.2545,50.2716,59993.0
2020-11-12 15:00:00,59.0,59.08,58.78,58.99,62778.0,50.2801,50.3483,50.0926,50.2716,62778.0
2020-11-12 15:30:00,58.96,59.31,58.8,59.18,274917.0,50.246,50.5443,50.1097,50.4335,274917.0
2020-11-13 09:30:00,59.57,59.64,59.25,59.56,105977.0,50.7659,50.8255,50.4932,50.7573,105977.0
2020-11-13 10:00:00,59.56,59.69,59.39,59.65,136131.0,50.7573,50.8681,50.6125,50.834,136131.0
2020-11-13 10:30:00,59.65,59.93,59.61,59.64,106976.0,50.834,51.0727,50.7999,50.8255,106976.0
2020-11-13 11:00:00,59.65,59.75,59.45,59.52,92679.0,50.834,50.9193,50.6636,50.7233,92679.0
2020-11-13 11:30:00,59.52,59.52,59.28,59.5,96425.0,50.7233,50.7233,50.5187,50.7062,96425.0
2020-11-13 12:00:00,59.49,59.57,59.45,59.49,100692.0,50.6977,50.7659,50.6636,50.6977,100692.0
2020-11-13 12:30:00,59.49,59.66,59.46,59.57,54609.0,50.6977,50.8426,50.6721,50.7659,54609.0
2020-11-13 13:00:00,59.57,59.72,59.42,59.64,425871.0,50.7659,50.8937,50.638,50.8255,425871.0
2020-11-13 13:30:00,59.64,59.65,59.48,59.5,133026.0,50.8255,50.834,50.6892,50.7062,133026.0
2020-11-13 14:00:00,59.49,59.66,59.46,59.55,148480.0,50.6977,50.8426,50.6721,50.7488,148480.0
2020-11-13 14:30:00,59.55,59.57,59.26,59.3,146961.0,50.7488,50.7659,50.5017,50.5358,146961.0
2020-11-13 15:00:00,59.29,59.33,59.15,59.24,109483.0,50.5272,50.5613,50.4079,50.4846,109483.0
2020-11-13 15:30:00,59.26,59.57,59.21,59.38,469903.0,50.5017,50.7659,50.4591,50.6039,469903.0
2020-11-16 09:30:00,60.43,60.51,59.83,60.09,151519.0,51.4988,51.5669,50.9874,51.209,151519.0
2020-11-16 10:00:00,60.08,60.08,59.54,59.66,110287.0,51.2005,51.2005,50.7403,50.8426,110287.0
2020-11-16 10:30:00,59.74,59.95,59.67,59.78,108754.0,50.9107,51.0897,50.8511,50.9448,108754.0
2020-11-16 11:00:00,59.79,59.89,59.58,59.7,120705.0,50.9533,51.0386,50.7744,50.8766,120705.0
2020-11-16 11:30:00,59.69,59.8,59.49,59.52,174179.0,50.8681,50.9619,50.6977,50.7233,174179.0
2020-11-16 12:00:00,59.54,59.64,59.42,59.45,107958.0,50.7403,50.8255,50.638,50.6636,107958.0
2020-11-16 12:30:00,59.45,59.59,59.41,59.49,265051.0,50.6636,50.7829,50.6295,50.6977,265051.0
2020-11-16 13:00:00,59.49,59.53,59.34,59.35,161911.0,50.6977,50.7318,50.5699,50.5784,161911.0
2020-11-16 13:30:00,59.36,59.44,59.26,59.41,249077.0,50.5869,50.6551,50.5017,50.6295,249077.0
2020-11-16 14:00:00,59.39,59.43,59.27,59.34,267643.0,50.6125,50.6466,50.5102,50.5699,267643.0
2020-11-16 14:30:00,59.35,59.41,59.3,59.33,270011.0,50.5784,50.6295,50.5358,50.5613,270011.0
2020-11-16 15:00:00,59.33,59.41,59.3,59.35,409875.0,50.5613,50.6295,50.5358,50.5784,409875.0
2020-11-16 15:30:00,59.35,59.79,59.31,59.52,1109154.0,50.5784,50.9533,50.5443,50.7233,1109154.0
2020-11-17 09:30:00,59.31,59.45,58.94,59.22,114073.0,50.5443,50.6636,50.229,50.4676,114073.0
2020-11-17 10:00:00,59.24,59.39,59.0,59.01,132699.0,50.4846,50.6125,50.2801,50.2886,132699.0
2020-11-17 10:30:00,59.02,59.32,58.99,59.26,165789.0,50.2971,50.5528,50.2716,50.5017,165789.0
2020-11-17 11:00:00,59.27,59.39,59.13,59.32,248112.0,50.5102,50.6125,50.3909,50.5528,248112.0
2020-11-17 11:30:00,59.31,59.34,59.11,59.17,276063.0,50.5443,50.5699,50.3738,50.425,276063.0
2020-11-17 12:00:00,59.18,59.25,59.08,59.16,241298.0,50.4335,50.4932,50.3483,50.4165,241298.0
2020-11-17 12:30:00,59.16,59.42,59.14,59.34,294863.0,50.4165,50.638,50.3994,50.5699,294863.0
2020-11-17 13:00:00,59.33,59.45,59.25,59.28,126141.0,50.5613,50.6636,50.4932,50.5187,126141.0
2020-11-17 13:30:00,59.27,59.37,59.21,59.24,139219.0,50.5102,50.5954,50.4591,50.4846,139219.0
2020-11-17 14:00:00,59.24,59.41,59.21,59.21,181533.0,50.4846,50.6295,50.4591,50.4591,181533.0
2020-11-17 14:30:00,59.23,59.34,59.2,59.33,196845.0,50.4761,50.5699,50.4505,50.5613,196845.0
2020-11-17 15:00:00,59.31,59.36,59.12,59.17,152837.0,50.5443,50.5869,50.3824,50.425,152837.0
2020-11-17 15:30:00,59.17,59.24,58.98,59.06,668888.0,50.425,50.4846,50.2631,50.3312,668888.0
2020-11-18 09:30:00,59.38,59.38,58.75,58.83,131385.0,50.6039,50.6039,50.0671,50.1352,131385.0
2020-11-18 10:00:00,58.84,59.05,58.74,58.95,295385.0,50.1438,50.3227,50.0585,50.2375,295385.0
2020-11-18 10:30:00,58.92,58.97,58.72,58.73,138249.0,50.2119,50.2545,50.0415,50.05,138249.0
2020-11-18 11:00:00,58.73,58.85,58.52,58.53,109751.0,50.05,50.1523,49.871,49.8796,109751.0
2020-11-18 11:30:00,58.53,58.55,58.37,58.43,60109.0,49.8796,49.8966,49.7432,49.7943,60109.0
2020-11-18 12:00:00,58.42,58.44,58.27,58.28,78463.0,49.7858,49.8029,49.658,49.6665,78463.0
2020-11-18 12:30:00,58.27,58.28,58.11,58.15,74423.0,49.658,49.6665,49.5216,49.5557,74423.0
2020-11-18 13:00:00,58.16,58.4,58.14,58.39,42201.0,49.5643,49.7688,49.5472,49.7603,42201.0
2020-11-18 13:30:00,58.4,58.4,58.16,58.26,65772.0,49.7688,49.7688,49.5643,49.6495,65772.0
2020-11-18 14:00:00,58.25,58.35,57.99,58.11,94702.0,49.641,49.7262,49.4194,49.5216,94702.0
2020-11-18 14:30:00,58.09,58.24,58.03,58.18,62671.0,49.5046,49.6324,49.4535,49.5813,62671.0
2020-11-18 15:00:00,58.17,58.43,58.07,58.07,106920.0,49.5728,49.7943,49.4876,49.4876,106920.0
2020-11-18 15:30:00,58.06,58.16,57.76,57.8,403949.0,49.479,49.5643,49.2234,49.2575,403949.0
2020-11-19 09:30:00,57.82,57.82,56.95,57.17,227070.0,49.2745,49.2745,48.5331,48.7206,227070.0
2020-11-19 10:00:00,57.16,57.34,56.94,56.94,119344.0,48.712,48.8654,48.5246,48.5246,119344.0
2020-11-19 10:30:00,56.93,57.58,56.84,57.23,84217.0,48.516,49.07,48.4393,48.7717,84217.0
2020-11-19 11:00:00,57.23,57.46,57.21,57.31,89656.0,48.7717,48.9677,48.7547,48.8399,89656.0
2020-11-19 11:30:00,57.27,57.36,57.12,57.24,218983.0,48.8058,48.8825,48.678,48.7802,218983.0
2020-11-19 12:00:00,57.24,57.32,57.07,57.32,85425.0,48.7802,48.8484,48.6353,48.8484,85425.0
2020-11-19 12:30:00,57.31,57.31,57.02,57.13,48267.0,48.8399,48.8399,48.5927,48.6865,48267.0
2020-11-19 13:00:00,57.12,57.31,57.1,57.29,45326.0,48.678,48.8399,48.6609,48.8228,45326.0
2020-11-19 13:30:00,57.28,57.39,57.17,57.28,63920.0,48.8143,48.9081,48.7206,48.8143,63920.0
2020-11-19 14:00:00,57.29,57.41,57.28,57.38,54232.0,48.8228,48.9251,48.8143,48.8995,54232.0
2020-11-19 14:30:00,57.38,57.46,57.28,57.29,58377.0,48.8995,48.9677,48.8143,48.8228,58377.0
2020-11-19 15:00:00,57.3,57.49,57.3,57.34,64184.0,48.8314,48.9933,48.8314,48.8654,64184.0
2020-11-19 15:30:00,57.34,57.64,57.34,57.62,344416.0,48.8654,49.1211,48.8654,49.1041,344416.0
2020-11-20 09:30:00,57.8,58.02,57.53,57.64,263597.0,49.2575,49.4449,49.0274,49.1211,263597.0
2020-11-20 10:00:00,57.67,57.74,57.35,57.59,84724.0,49.1467,49.2063,48.874,49.0785,84724.0
2020-11-20 10:30:00,57.57,57.94,57.48,57.94,106009.0,49.0615,49.3768,48.9848,49.3768,106009.0
2020-11-20 11:00:00,57.94,58.23,57.91,58.19,109060.0,49.3768,49.6239,49.3512,49.5898,109060.0
2020-11-20 11:30:00,58.18,58.32,58.12,58.3,90482.0,49.5813,49.7006,49.5302,49.6836,90482.0
2020-11-20 12:00:00,58.3,58.41,58.14,58.18,93121.0,49.6836,49.7773,49.5472,49.5813,93121.0
2020-11-20 12:30:00,58.18,58.25,58.05,58.24,64748.0,49.5813,49.641,49.4705,49.6324,64748.0
2020-11-20 13:00:00,58.24,58.34,58.11,58.31,73168.0,49.6324,49.7176,49.5216,49.6921,73168.0
2020-11-20 13:30:00,58.31,58.36,58.19,58.23,101655.0,49.6921,49.7347,49.5898,49.6239,101655.0
2020-11-20 14:00:00,58.22,58.37,58.19,58.32,133388.0,49.6154,49.7432,49.5898,49.7006,133388.0
2020-11-20 14:30:00,58.32,58.43,58.28,58.33,169256.0,49.7006,49.7943,49.6665,49.7091,169256.0
2020-11-20 15:00:00,58.35,58.37,57.86,57.9,248740.0,49.7262,49.7432,49.3086,49.3427,248740.0
2020-11-20 15:30:00,57.9,58.33,57.84,58.19,849172.0,49.3427,49.7091,49.2915,49.5898,849172.0
2020-11-23 09:30:00,58.51,58.72,58.0,58.67,156649.0,49.8625,50.0415,49.4279,49.9989,156649.0
2020-11-23 10:00:00,58.65,58.9,58.57,58.59,60431.0,49.9818,50.1949,49.9137,49.9307,60431.0
2020-11-23 10:30:00,58.56,58.66,58.53,58.64,43979.0,49.9051,49.9904,49.8796,49.9733,43979.0
2020-11-23 11:00:00,58.64,58.64,58.4,58.52,55889.0,49.9733,49.9733,49.7688,49.871,55889.0
2020-11-23 11:30:00,58.5,58.5,58.14,58.36,40426.0,49.854,49.854,49.5472,49.7347,40426.0
2020-11-23 12:00:00,58.37,58.42,58.27,58.39,57452.0,49.7432,49.7858,49.658,49.7603,57452.0
2020-11-23 12:30:00,58.4,58.52,58.39,58.44,58084.0,49.7688,49.871,49.7603,49.8029,58084.0
2020-11-23 13:00:00,58.43,58.44,58.32,58.34,66559.0,49.7943,49.8029,49.7006,49.7176,66559.0
2020-11-23 13:30:00,58.33,58.41,58.22,58.39,65449.0,49.7091,49.7773,49.6154,49.7603,65449.0
2020-11-23 14:00:00,58.39,58.51,58.32,58.33,43640.0,49.7603,49.8625,49.7006,49.7091,43640.0
2020-11-23 14:30:00,58.34,58.62,58.32,58.62,115681.0,49.7176,49.9563,49.7006,49.9563,115681.0
2020-11-23 15:00:00,58.63,58.66,58.35,58.38,86108.0,49.9648,49.9904,49.7262,49.7517,86108.0
2020-11-23 15:30:00,58.39,58.53,58.28,58.4,254881.0,49.7603,49.8796,49.6665,49.7688,254881.0
2020-11-24 09:30:00,58.65,59.07,58.44,59.07,85186.0,49.9818,50.3398,49.8029,50.3398,85186.0
2020-11-24 10:00:00,59.08,59.4,58.86,59.25,49577.0,50.3483,50.621,50.1608,50.4932,49577.0
2020-11-24 10:30:00,59.23,59.25,59.02,59.16,44543.0,50.4761,50.4932,50.2971,50.4165,44543.0
2020-11-24 11:00:00,59.16,59.49,59.12,59.48,87416.0,50.4165,50.6977,50.3824,50.6892,87416.0
2020-11-24 11:30:00,59.48,59.9,59.42,59.74,94347.0,50.6892,51.0471,50.638,50.9107,94347.0
2020-11-24 12:00:00,59.72,59.82,59.66,59.74,91728.0,50.8937,50.9789,50.8426,50.9107,91728.0
2020-11-24 12:30:00,59.75,59.81,59.6,59.72,66925.0,50.9193,50.9704,50.7914,50.8937,66925.0
2020-11-24 13:00:00,59.7,59.79,59.55,59.57,60147.0,50.8766,50.9533,50.7488,50.7659,60147.0
2020-11-24 13:30:00,59.58,59.9,59.55,59.59,71639.0,50.7744,51.0471,50.7488,50.7829,71639.0
2020-11-24 14:00:00,59.6,59.71,59.43,59.44,66748.0,50.7914,50.8852,50.6466,50.6551,66748.0
2020-11-24 14:30:00,59.44,59.6,59.4,59.55,71414.0,50.6551,50.7914,50.621,50.7488,71414.0
2020-11-24 15:00:00,59.56,59.73,59.48,59.67,78941.0,50.7573,50.9022,50.6892,50.8511,78941.0
2020-11-24 15:30:00,59.66,59.7,59.49,59.68,234645.0,50.8426,50.8766,50.6977,50.8596,234645.0
2020-11-25 09:30:00,59.67,59.85,59.53,59.63,147003.0,50.8511,51.0045,50.7318,50.817,147003.0
2020-11-25 10:00:00,59.6,59.84,59.59,59.72,112449.0,50.7914,50.996,50.7829,50.8937,112449.0
2020-11-25 10:30:00,59.73,59.76,59.49,59.52,216692.0,50.9022,50.9278,50.6977,50.7233,216692.0
2020-11-25 11:00:00,59.52,59.64,59.41,59.59,77156.0,50.7233,50.8255,50.6295,50.7829,77156.0
2020-11-25 11:30:00,59.58,59.89,59.55,59.82,45218.0,50.7744,51.0386,50.7488,50.9789,45218.0
2020-11-25 12:00:00,59.85,60.0,59.81,59.82,74528.0,51.0045,51.1323,50.9704,50.9789,74528.0
2020-11-25 12:30:00,59.82,59.97,59.78,59.82,40218.0,50.9789,51.1067,50.9448,50.9789,40218.0
2020-11-25 13:00:00,59.81,59.82,59.73,59.78,43929.0,50.9704,50.9789,50.9022,50.9448,43929.0
2020-11-25 13:30:00,59.79,59.85,59.71,59.8,59358.0,50.9533,51.0045,50.8852,50.9619,59358.0
2020-11-25 14:00:00,59.79,59.84,59.71,59.77,40677.0,50.9533,50.996,50.8852,50.9363,40677.0
2020-11-25 14:30:00,59.77,59.81,59.65,59.67,53659.0,50.9363,50.9704,50.834,50.8511,53659.0
2020-11-25 15:00:00,59.67,59.85,59.66,59.8,74080.0,50.8511,51.0045,50.8426,50.9619,74080.0
2020-11-25 15:30:00,59.8,60.0,59.75,59.96,269411.0,50.9619,51.1323,50.9193,51.0982,269411.0
2020-11-27 09:30:00,59.81,59.97,59.41,59.6,77869.0,50.9704,51.1067,50.6295,50.7914,77869.0
2020-11-27 10:00:00,59.58,59.71,59.38,59.51,61851.0,50.7744,50.8852,50.6039,50.7147,61851.0
2020-11-27 10:30:00,59.5,59.54,59.21,59.22,48047.0,50.7062,50.7403,50.4591,50.4676,48047.0
2020-11-27 11:00:00,59.2,59.28,59.08,59.15,59321.0,50.4505,50.5187,50.3483,50.4079,59321.0
2020-11-27 11:30:00,59.16,59.24,59.04,59.12,72047.0,50.4165,50.4846,50.3142,50.3824,72047.0
2020-11-27 12:00:00,59.12,59.18,58.85,58.87,59354.0,50.3824,50.4335,50.1523,50.1693,59354.0
2020-11-27 12:30:00,58.85,59.41,58.85,59.33,153209.0,50.1523,50.6295,50.1523,50.5613,153209.0
2020-11-30 09:30:00,59.08,59.08,58.6,58.73,98777.0,50.3483,50.3483,49.9392,50.05,98777.0
2020-11-30 10:00:00,58.73,58.88,58.46,58.49,64925.0,50.05,50.1778,49.8199,49.8455,64925.0
2020-11-30 10:30:00,58.48,58.73,58.45,58.6,75262.0,49.837,50.05,49.8114,49.9392,75262.0
2020-11-30 11:00:00,58.57,58.63,58.3,58.37,44569.0,49.9137,49.9648,49.6836,49.7432,44569.0
2020-11-30 11:30:00,58.35,58.41,58.3,58.33,56395.0,49.7262,49.7773,49.6836,49.7091,56395.0
2020-11-30 12:00:00,58.33,58.64,58.3,58.59,45243.0,49.7091,49.9733,49.6836,49.9307,45243.0
2020-11-30 12:30:00,58.57,58.69,58.5,58.66,35551.0,49.9137,50.0159,49.854,49.9904,35551.0
2020-11-30 13:00:00,58.66,58.67,58.52,58.66,68794.0,49.9904,49.9989,49.871,49.9904,68794.0
2020-11-30 13:30:00,58.66,58.66,58.35,58.35,80105.0,49.9904,49.9904,49.7262,49.7262,80105.0
2020-11-30 14:00:00,58.34,58.39,58.18,58.38,84587.0,49.7176,49.7603,49.5813,49.7517,84587.0
2020-11-30 14:30:00,58.38,58.58,58.29,58.58,127996.0,49.7517,49.9222,49.675,49.9222,127996.0
2020-11-30 15:00:00,58.58,58.58,58.33,58.34,149281.0,49.9222,49.9222,49.7091,49.7176,149281.0
2020-11-30 15:30:00,58.35,58.41,58.17,58.32,510330.0,49.7262,49.7773,49.5728,49.7006,510330.0
2020-12-01 09:30:00,58.89,59.26,58.72,59.14,115256.0,50.1864,50.5017,50.0415,50.3994,115256.0
2020-12-01 10:00:00,59.13,59.13,58.67,58.85,81847.0,50.3909,50.3909,49.9989,50.1523,81847.0
2020-12-01 10:30:00,58.85,58.87,58.6,58.76,54987.0,50.1523,50.1693,49.9392,50.0756,54987.0
2020-12-01 11:00:00,58.78,58.9,58.52,58.52,58188.0,50.0926,50.1949,49.871,49.871,58188.0
2020-12-01 11:30:00,58.54,58.71,58.49,58.53,41833.0,49.8881,50.033,49.8455,49.8796,41833.0
2020-12-01 12:00:00,58.53,58.62,58.35,58.37,51193.0,49.8796,49.9563,49.7262,49.7432,51193.0
2020-12-01 12:30:00,58.35,58.42,57.85,57.9,109091.0,49.7262,49.7858,49.3001,49.3427,109091.0
2020-12-01 13:00:00,57.92,57.99,57.81,57.96,35983.0,49.3597,49.4194,49.266,49.3938,35983.0
2020-12-01 13:30:00,57.95,58.01,57.75,57.8,83010.0,49.3853,49.4364,49.2148,49.2575,83010.0
2020-12-01 14:00:00,57.79,57.83,57.56,57.65,104895.0,49.2489,49.283,49.0529,49.1296,104895.0
2020-12-01 14:30:00,57.65,57.86,57.61,57.75,119473.0,49.1296,49.3086,49.0955,49.2148,119473.0
2020-12-01 15:00:00,57.76,57.76,57.53,57.65,171871.0,49.2234,49.2234,49.0274,49.1296,171871.0
2020-12-01 15:30:00,57.64,57.69,57.34,57.5,626181.0,49.1211,49.1637,48.8654,49.0018,626181.0
2020-12-02 09:30:00,57.34,57.62,57.15,57.5,132454.0,48.8654,49.1041,48.7035,49.0018,132454.0
2020-12-02 10:00:00,57.49,57.49,57.07,57.35,57363.0,48.9933,48.9933,48.6353,48.874,57363.0
2020-12-02 10:30:00,57.38,57.56,57.34,57.47,38887.0,48.8995,49.0529,48.8654,48.9762,38887.0
2020-12-02 11:00:00,57.45,57.55,57.24,57.35,83290.0,48.9592,49.0444,48.7802,48.874,83290.0
2020-12-02 11:30:00,57.34,57.46,57.18,57.19,53379.0,48.8654,48.9677,48.7291,48.7376,53379.0
2020-12-02 12:00:00,57.2,57.35,57.01,57.32,40623.0,48.7461,48.874,48.5842,48.8484,40623.0
2020-12-02 12:30:00,57.32,57.52,57.25,57.45,34815.0,48.8484,49.0188,48.7887,48.9592,34815.0
2020-12-02 13:00:00,57.46,57.65,57.43,57.64,56182.0,48.9677,49.1296,48.9421,49.1211,56182.0
2020-12-02 13:30:00,57.62,57.84,57.61,57.81,53653.0,49.1041,49.2915,49.0955,49.266,53653.0
2020-12-02 14:00:00,57.8,57.91,57.77,57.79,123510.0,49.2575,49.3512,49.2319,49.2489,123510.0
2020-12-02 14:30:00,57.78,58.04,57.74,57.76,168139.0,49.2404,49.462,49.2063,49.2234,168139.0
2020-12-02 15:00:00,57.76,57.89,57.64,57.74,389737.0,49.2234,49.3342,49.1211,49.2063,389737.0
2020-12-02 15:30:00,57.75,57.9,57.68,57.72,735910.0,49.2148,49.3427,49.1552,49.1893,735910.0
2020-12-03 09:30:00,57.4,57.5,57.06,57.19,89048.0,48.9166,49.0018,48.6268,48.7376,89048.0
2020-12-03 10:00:00,57.19,57.26,56.85,57.13,73885.0,48.7376,48.7973,48.4479,48.6865,73885.0
2020-12-03 10:30:00,57.11,57.42,57.05,57.37,60341.0,48.6694,48.9336,48.6183,48.891,60341.0
2020-12-03 11:00:00,57.38,57.78,57.37,57.71,447626.0,48.8995,49.2404,48.891,49.1808,447626.0
2020-12-03 11:30:00,57.7,57.77,57.6,57.7,176097.0,49.1722,49.2319,49.087,49.1722,176097.0
2020-12-03 12:00:00,57.68,57.76,57.42,57.6,33216.0,49.1552,49.2234,48.9336,49.087,33216.0
2020-12-03 12:30:00,57.6,57.67,57.43,57.65,32515.0,49.087,49.1467,48.9421,49.1296,32515.0
2020-12-03 13:00:00,57.63,57.77,57.47,57.54,70230.0,49.1126,49.2319,48.9762,49.0359,70230.0
2020-12-03 13:30:00,57.54,57.56,57.38,57.43,153355.0,49.0359,49.0529,48.8995,48.9421,153355.0
2020-12-03 14:00:00,57.43,57.56,57.42,57.55,167466.0,48.9421,49.0529,48.9336,49.0444,167466.0
2020-12-03 14:30:00,57.54,57.64,57.51,57.56,51487.0,49.0359,49.1211,49.0103,49.0529,51487.0
2020-12-03 15:00:00,57.55,57.77,57.54,57.76,96251.0,49.0444,49.2319,49.0359,49.2234,96251.0
2020-12-03 15:30:00,57.75,57.89,57.5,57.64,465890.0,49.2148,49.3342,49.0018,49.1211,465890.0
2020-12-04 09:30:00,57.58,57.94,57.37,57.4,77736.0,49.07,49.3768,48.891,48.9166,77736.0
2020-12-04 10:00:00,57.4,57.55,57.36,57.47,127247.0,48.9166,49.0444,48.8825,48.9762,127247.0
2020-12-04 10:30:00,57.49,57.7,57.44,57.6,57547.0,48.9933,49.1722,48.9507,49.087,57547.0
2020-12-04 11:00:00,57.63,57.69,57.56,57.67,76800.0,49.1126,49.1637,49.0529,49.1467,76800.0
2020-12-04 11:30:00,57.67,57.74,57.61,57.7,177087.0,49.1467,49.2063,49.0955,49.1722,177087.0
2020-12-04 12:00:00,57.7,57.85,57.67,57.75,191916.0,49.1722,49.3001,49.1467,49.2148,191916.0
2020-12-04 12:30:00,57.76,57.83,57.65,57.67,104244.0,49.2234,49.283,49.1296,49.1467,104244.0
2020-12-04 13:00:00,57.68,57.71,57.56,57.66,187443.0,49.1552,49.1808,49.0529,49.1381,187443.0
2020-12-04 13:30:00,57.65,57.67,57.29,57.33,151621.0,49.1296,49.1467,48.8228,48.8569,151621.0
2020-12-04 14:00:00,57.3,57.56,57.3,57.5,73905.0,48.8314,49.0529,48.8314,49.0018,73905.0
2020-12-04 14:30:00,57.5,57.58,57.4,57.43,65049.0,49.0018,49.07,48.9166,48.9421,65049.0
2020-12-04 15:00:00,57.43,57.48,57.38,57.45,77251.0,48.9421,48.9848,48.8995,48.9592,77251.0
2020-12-04 15:30:00,57.46,57.66,57.46,57.62,575932.0,48.9677,49.1381,48.9677,49.1041,575932.0
2020-12-07 09:30:00,57.32,57.72,57.18,57.65,89525.0,48.8484,49.1893,48.7291,49.1296,89525.0
2020-12-07 10:00:00,57.66,57.81,57.54,57.79,85325.0,49.1381,49.266,49.0359,49.2489,85325.0
2020-12-07 10:30:00,57.8,57.97,57.7,57.73,37420.0,49.2575,49.4023,49.1722,49.1978,37420.0
2020-12-07 11:00:00,57.75,57.8,57.48,57.52,37293.0,49.2148,49.2575,48.9848,49.0188,37293.0
2020-12-07 11:30:00,57.51,57.66,57.36,57.46,51637.0,49.0103,49.1381,48.8825,48.9677,51637.0
2020-12-07 12:00:00,57.42,57.7,57.42,57.62,20278.0,48.9336,49.1722,48.9336,49.1041,20278.0
2020-12-07 12:30:00,57.61,57.64,57.5,57.51,59662.0,49.0955,49.1211,49.0018,49.0103,59662.0
2020-12-07 13:00:00,57.51,57.57,57.45,57.54,46482.0,49.0103,49.0615,48.9592,49.0359,46482.0
2020-12-07 13:30:00,57.52,57.62,57.44,57.55,47422.0,49.0188,49.1041,48.9507,49.0444,47422.0
2020-12-07 14:00:00,57.54,57.54,57.38,57.43,63909.0,49.0359,49.0359,48.8995,48.9421,63909.0
2020-12-07 14:30:00,57.44,57.59,57.42,57.51,53282.0,48.9507,49.0785,48.9336,49.0103,53282.0
2020-12-07 15:00:00,57.51,57.55,57.43,57.51,152872.0,49.0103,49.0444,48.9421,49.0103,152872.0
2020-12-07 15:30:00,57.51,57.58,57.37,57.54,324515.0,49.0103,49.07,48.891,49.0359,324515.0
2020-12-08 09:30:00,57.05,57.33,56.83,56.85,115527.0,48.6183,48.8569,48.4308,48.4479,115527.0
2020-12-08 10:00:00,56.83,57.05,56.66,57.01,80406.0,48.4308,48.6183,48.2859,48.5842,80406.0
2020-12-08 10:30:00,57.02,57.11,56.92,57.1,58403.0,48.5927,48.6694,48.5075,48.6609,58403.0
2020-12-08 11:00:00,57.08,57.26,57.08,57.25,234769.0,48.6439,48.7973,48.6439,48.7887,234769.0
2020-12-08 11:30:00,57.25,57.4,57.14,57.18,45988.0,48.7887,48.9166,48.695,48.7291,45988.0
2020-12-08 12:00:00,57.17,57.19,57.07,57.14,49244.0,48.7206,48.7376,48.6353,48.695,49244.0
2020-12-08 12:30:00,57.15,57.3,57.12,57.22,109099.0,48.7035,48.8314,48.678,48.7632,109099.0
2020-12-08 13:00:00,57.21,57.28,57.09,57.28,67517.0,48.7547,48.8143,48.6524,48.8143,67517.0
2020-12-08 13:30:00,57.28,57.3,57.14,57.18,98646.0,48.8143,48.8314,48.695,48.7291,98646.0
2020-12-08 14:00:00,57.2,57.29,57.17,57.26,135256.0,48.7461,48.8228,48.7206,48.7973,135256.0
2020-12-08 14:30:00,57.26,57.36,57.24,57.29,92315.0,48.7973,48.8825,48.7802,48.8228,92315.0
2020-12-08 15:00:00,57.29,57.34,57.26,57.3,110380.0,48.8228,48.8654,48.7973,48.8314,110380.0
2020-12-08 15:30:00,57.3,57.31,57.16,57.22,350300.0,48.8314,48.8399,48.712,48.7632,350300.0
2020-12-09 09:30:00,56.94,57.25,56.9,56.97,96366.0,48.9425,49.209,48.9081,48.9683,96366.0
2020-12-09 10:00:00,56.93,57.09,56.77,56.87,78636.0,48.9339,49.0714,48.7964,48.8823,78636.0
2020-12-09 10:30:00,56.86,57.03,56.81,56.86,43935.0,48.8737,49.0199,48.8308,48.8737,43935.0
2020-12-09 11:00:00,56.86,56.9,56.66,56.71,32160.0,48.8737,48.9081,48.7018,48.7448,32160.0
2020-12-09 11:30:00,56.7,56.79,56.62,56.68,49063.0,48.7362,48.8136,48.6675,48.719,49063.0
2020-12-09 12:00:00,56.67,56.71,56.47,56.59,44322.0,48.7104,48.7448,48.5385,48.6417,44322.0
2020-12-09 12:30:00,56.59,56.68,56.51,56.65,49935.0,48.6417,48.719,48.5729,48.6932,49935.0
2020-12-09 13:00:00,56.65,56.65,56.48,56.65,44950.0,48.6932,48.6932,48.5471,48.6932,44950.0
2020-12-09 13:30:00,56.63,56.76,56.58,56.64,46288.0,48.6761,48.7878,48.6331,48.6846,46288.0
2020-12-09 14:00:00,56.66,56.84,56.61,56.8,48069.0,48.7018,48.8566,48.6589,48.8222,48069.0
2020-12-09 14:30:00,56.8,56.82,56.62,56.75,109530.0,48.8222,48.8394,48.6675,48.7792,109530.0
2020-12-09 15:00:00,56.74,56.85,56.68,56.84,64610.0,48.7706,48.8652,48.719,48.8566,64610.0
2020-12-09 15:30:00,56.84,57.01,56.76,56.88,236860.0,48.8566,49.0027,48.7878,48.8909,236860.0
2020-12-10 09:30:00,56.7,57.07,56.41,56.44,85416.0,48.7362,49.0543,48.487,48.5127,85416.0
2020-12-10 10:00:00,56.44,56.44,55.9,55.9,65224.0,48.5127,48.5127,48.0486,48.0486,65224.0
2020-12-10 10:30:00,55.9,56.07,55.81,55.96,61400.0,48.0486,48.1947,47.9712,48.1002,61400.0
2020-12-10 11:00:00,55.97,56.34,55.97,56.3,53170.0,48.1088,48.4268,48.1088,48.3924,53170.0
2020-12-10 11:30:00,56.32,56.44,56.1,56.16,98201.0,48.4096,48.5127,48.2205,48.2721,98201.0
2020-12-10 12:00:00,56.14,56.32,56.14,56.25,33106.0,48.2549,48.4096,48.2549,48.3494,33106.0
2020-12-10 12:30:00,56.27,56.37,56.21,56.32,33249.0,48.3666,48.4526,48.315,48.4096,33249.0
2020-12-10 13:00:00,56.32,56.49,56.25,56.46,26172.0,48.4096,48.5557,48.3494,48.5299,26172.0
2020-12-10 13:30:00,56.46,56.47,56.3,56.3,59256.0,48.5299,48.5385,48.3924,48.3924,59256.0
2020-12-10 14:00:00,56.32,56.36,56.15,56.21,30955.0,48.4096,48.444,48.2635,48.315,30955.0
2020-12-10 14:30:00,56.21,56.37,56.2,56.31,38954.0,48.315,48.4526,48.3064,48.401,38954.0
2020-12-10 15:00:00,56.3,56.56,56.3,56.55,44825.0,48.3924,48.6159,48.3924,48.6073,44825.0
2020-12-10 15:30:00,56.56,56.68,56.45,56.62,273109.0,48.6159,48.719,48.5213,48.6675,273109.0
2020-12-11 09:30:00,56.21,56.6,56.12,56.44,57879.0,48.315,48.6503,48.2377,48.5127,57879.0
2020-12-11 10:00:00,56.46,56.78,56.41,56.42,42130.0,48.5299,48.805,48.487,48.4955,42130.0
2020-12-11 10:30:00,56.41,56.64,56.41,56.63,33748.0,48.487,48.6846,48.487,48.6761,33748.0
2020-12-11 11:00:00,56.63,56.63,56.43,56.46,25407.0,48.6761,48.6761,48.5041,48.5299,25407.0
2020-12-11 11:30:00,56.49,56.56,56.36,56.5,30042.0,48.5557,48.6159,48.444,48.5643,30042.0
2020-12-11 12:00:00,56.47,56.47,56.31,56.4,34222.0,48.5385,48.5385,48.401,48.4784,34222.0
2020-12-11 12:30:00,56.4,56.42,56.32,56.4,25703.0,48.4784,48.4955,48.4096,48.4784,25703.0
2020-12-11 13:00:00,56.4,56.4,56.3,56.36,40764.0,48.4784,48.4784,48.3924,48.444,40764.0
2020-12-11 13:30:00,56.37,56.42,56.32,56.35,61476.0,48.4526,48.4955,48.4096,48.4354,61476.0
2020-12-11 14:00:00,56.36,56.39,56.27,56.3,44329.0,48.444,48.4698,48.3666,48.3924,44329.0
2020-12-11 14:30:00,56.31,56.42,56.29,56.29,47778.0,48.401,48.4955,48.3838,48.3838,47778.0
2020-12-11 15:00:00,56.33,56.41,56.29,56.32,58287.0,48.4182,48.487,48.3838,48.4096,58287.0
2020-12-11 15:30:00,56.32,56.49,56.31,56.48,363906.0,48.4096,48.5557,48.401,48.5471,363906.0
2020-12-14 09:30:00,56.87,57.18,56.79,57.13,99390.0,48.8823,49.1488,48.8136,49.1058,99390.0
2020-12-14 10:00:00,57.12,57.34,57.09,57.27,42811.0,49.0972,49.2863,49.0714,49.2262,42811.0
2020-12-14 10:30:00,57.31,57.37,57.14,57.25,35510.0,49.2605,49.3121,49.1144,49.209,35510.0
2020-12-14 11:00:00,57.26,57.27,56.67,56.76,51540.0,49.2176,49.2262,48.7104,48.7878,51540.0
2020-12-14 11:30:00,56.78,56.83,56.68,56.72,33164.0,48.805,48.848,48.719,48.7534,33164.0
2020-12-14 12:00:00,56.73,56.76,56.51,56.52,33704.0,48.762,48.7878,48.5729,48.5815,33704.0
2020-12-14 12:30:00,56.52,56.58,56.42,56.55,30438.0,48.5815,48.6331,48.4955,48.6073,30438.0
2020-12-14 13:00:00,56.56,56.69,56.52,56.52,34191.0,48.6159,48.7276,48.5815,48.5815,34191.0
2020-12-14 13:30:00,56.52,56.68,56.49,56.57,44982.0,48.5815,48.719,48.5557,48.6245,44982.0
2020-12-14 14:00:00,56.57,56.62,56.44,56.46,73392.0,48.6245,48.6675,48.5127,48.5299,73392.0
2020-12-14 14:30:00,56.45,56.64,56.45,56.63,76124.0,48.5213,48.6846,48.5213,48.6761,76124.0
2020-12-14 15:00:00,56.62,56.75,56.6,56.62,207733.0,48.6675,48.7792,48.6503,48.6675,207733.0
2020-12-14 15:30:00,56.63,56.67,56.23,56.43,405901.0,48.6761,48.7104,48.3322,48.5041,405901.0
2020-12-15 09:30:00,56.78,56.88,56.38,56.75,62941.0,48.805,48.8909,48.4612,48.7792,62941.0
2020-12-15 10:00:00,56.79,57.29,56.71,57.08,66923.0,48.8136,49.2434,48.7448,49.0628,66923.0
2020-12-15 10:30:00,57.08,57.23,56.96,56.99,99041.0,49.0628,49.1918,48.9597,48.9855,99041.0
2020-12-15 11:00:00,56.99,57.05,56.9,57.03,97202.0,48.9855,49.0371,48.9081,49.0199,97202.0
2020-12-15 11:30:00,57.02,57.18,56.92,57.12,69611.0,49.0113,49.1488,48.9253,49.0972,69611.0
2020-12-15 12:00:00,57.11,57.44,57.06,57.43,156694.0,49.0886,49.3723,49.0457,49.3637,156694.0
2020-12-15 12:30:00,57.44,57.84,57.43,57.8,88137.0,49.3723,49.7161,49.3637,49.6817,88137.0
2020-12-15 13:00:00,57.81,57.93,57.72,57.89,69551.0,49.6903,49.7935,49.613,49.7591,69551.0
2020-12-15 13:30:00,57.9,57.9,57.6,57.74,45257.0,49.7677,49.7677,49.5098,49.6301,45257.0
2020-12-15 14:00:00,57.75,57.83,57.64,57.65,41685.0,49.6387,49.7075,49.5442,49.5528,41685.0
2020-12-15 14:30:00,57.65,57.83,57.65,57.71,32338.0,49.5528,49.7075,49.5528,49.6044,32338.0
2020-12-15 15:00:00,57.7,57.77,57.57,57.57,61740.0,49.5958,49.6559,49.484,49.484,61740.0
2020-12-15 15:30:00,57.56,57.82,57.53,57.82,293349.0,49.4754,49.6989,49.4496,49.6989,293349.0
2020-12-16 09:30:00,57.63,58.18,57.63,57.86,79926.0,49.5356,50.0083,49.5356,49.7333,79926.0
2020-12-16 10:00:00,57.81,57.82,57.54,57.65,60921.0,49.6903,49.6989,49.4582,49.5528,60921.0
2020-12-16 10:30:00,57.63,57.8,57.62,57.75,56017.0,49.5356,49.6817,49.527,49.6387,56017.0
2020-12-16 11:00:00,57.75,57.83,57.47,57.7,45332.0,49.6387,49.7075,49.3981,49.5958,45332.0
2020-12-16 11:30:00,57.67,57.71,57.43,57.44,24696.0,49.57,49.6044,49.3637,49.3723,24696.0
2020-12-16 12:00:00,57.44,57.47,57.24,57.26,24369.0,49.3723,49.3981,49.2004,49.2176,24369.0
2020-12-16 12:30:00,57.26,57.39,57.24,57.33,76960.0,49.2176,49.3293,49.2004,49.2777,76960.0
2020-12-16 13:00:00,57.32,57.33,57.18,57.2,39207.0,49.2691,49.2777,49.1488,49.166,39207.0
2020-12-16 13:30:00,57.2,57.27,57.07,57.24,71403.0,49.166,49.2262,49.0543,49.2004,71403.0
2020-12-16 14:00:00,57.24,57.34,57.06,57.27,164436.0,49.2004,49.2863,49.0457,49.2262,164436.0
2020-12-16 14:30:00,57.28,57.5,57.26,57.41,76873.0,49.2348,49.4239,49.2176,49.3465,76873.0
2020-12-16 15:00:00,57.41,57.43,57.26,57.32,54066.0,49.3465,49.3637,49.2176,49.2691,54066.0
2020-12-16 15:30:00,57.32,57.38,57.11,57.15,322423.0,49.2691,49.3207,49.0886,49.123,322423.0
2020-12-17 09:30:00,57.53,57.89,57.37,57.6,78144.0,49.4496,49.7591,49.3121,49.5098,78144.0
2020-12-17 10:00:00,57.58,57.65,57.31,57.46,55187.0,49.4926,49.5528,49.2605,49.3895,55187.0
2020-12-17 10:30:00,57.47,57.79,57.43,57.79,32065.0,49.3981,49.6731,49.3637,49.6731,32065.0
2020-12-17 11:00:00,57.82,57.96,57.63,57.64,38915.0,49.6989,49.8192,49.5356,49.5442,38915.0
2020-12-17 11:30:00,57.62,57.73,57.6,57.6,24102.0,49.527,49.6215,49.5098,49.5098,24102.0
2020-12-17 12:00:00,57.61,57.7,57.53,57.56,30592.0,49.5184,49.5958,49.4496,49.4754,30592.0
2020-12-17 12:30:00,57.56,57.58,57.34,57.42,62190.0,49.4754,49.4926,49.2863,49.3551,62190.0
2020-12-17 13:00:00,57.41,57.67,57.41,57.61,38857.0,49.3465,49.57,49.3465,49.5184,38857.0
2020-12-17 13:30:00,57.61,57.61,57.48,57.55,56007.0,49.5184,49.5184,49.4067,49.4668,56007.0
2020-12-17 14:00:00,57.55,57.56,57.47,57.52,78019.0,49.4668,49.4754,49.3981,49.441,78019.0
2020-12-17 14:30:00,57.52,57.55,57.4,57.45,59022.0,49.441,49.4668,49.3379,49.3809,59022.0
2020-12-17 15:00:00,57.45,57.49,57.27,57.41,110197.0,49.3809,49.4153,49.2262,49.3465,110197.0
2020-12-17 15:30:00,57.39,57.4,57.17,57.19,377442.0,49.3293,49.3379,49.1402,49.1574,377442.0
2020-12-18 09:30:00,57.13,57.4,57.09,57.22,469381.0,49.1058,49.3379,49.0714,49.1832,469381.0
2020-12-18 10:00:00,57.26,57.31,56.94,56.94,76579.0,49.2176,49.2605,48.9425,48.9425,76579.0
2020-12-18 10:30:00,56.96,57.04,56.82,56.95,132037.0,48.9597,49.0285,48.8394,48.9511,132037.0
2020-12-18 11:00:00,56.97,56.98,56.7,56.73,74743.0,48.9683,48.9769,48.7362,48.762,74743.0
2020-12-18 11:30:00,56.74,56.9,56.64,56.88,43710.0,48.7706,48.9081,48.6846,48.8909,43710.0
2020-12-18 12:00:00,56.86,57.01,56.83,56.92,31327.0,48.8737,49.0027,48.848,48.9253,31327.0
2020-12-18 12:30:00,56.92,56.99,56.86,56.96,52910.0,48.9253,48.9855,48.8737,48.9597,52910.0
2020-12-18 13:00:00,56.97,57.06,56.87,57.05,66831.0,48.9683,49.0457,48.8823,49.0371,66831.0
2020-12-18 13:30:00,57.04,57.04,56.85,57.01,75250.0,49.0285,49.0285,48.8652,49.0027,75250.0
2020-12-18 14:00:00,57.01,57.01,56.83,56.85,63536.0,49.0027,49.0027,48.848,48.8652,63536.0
2020-12-18 14:30:00,56.84,56.89,56.68,56.71,74100.0,48.8566,48.8995,48.719,48.7448,74100.0
2020-12-18 15:00:00,56.71,56.81,56.65,56.77,288071.0,48.7448,48.8308,48.6932,48.7964,288071.0
2020-12-18 15:30:00,56.78,56.98,56.4,56.83,639641.0,48.805,48.9769,48.4784,48.848,639641.0
2020-12-21 09:30:00,56.27,56.49,56.04,56.13,194343.0,48.3666,48.5557,48.1689,48.2463,194343.0
2020-12-21 10:00:00,56.11,56.33,55.9,56.17,252554.0,48.2291,48.4182,48.0486,48.2807,252554.0
2020-12-21 10:30:00,56.17,56.37,56.1,56.26,149441.0,48.2807,48.4526,48.2205,48.358,149441.0
2020-12-21 11:00:00,56.23,56.33,56.08,56.15,126442.0,48.3322,48.4182,48.2033,48.2635,126442.0
2020-12-21 11:30:00,56.15,56.5,56.07,56.46,206277.0,48.2635,48.5643,48.1947,48.5299,206277.0
2020-12-21 12:00:00,56.47,56.91,56.45,56.91,68595.0,48.5385,48.9167,48.5213,48.9167,68595.0
2020-12-21 12:30:00,56.88,56.91,56.57,56.72,74947.0,48.8909,48.9167,48.6245,48.7534,74947.0
2020-12-21 13:00:00,56.71,56.71,56.25,56.37,44406.0,48.7448,48.7448,48.3494,48.4526,44406.0
2020-12-21 13:30:00,56.37,56.46,56.29,56.35,43862.0,48.4526,48.5299,48.3838,48.4354,43862.0
2020-12-21 14:00:00,56.33,56.46,56.31,56.37,39282.0,48.4182,48.5299,48.401,48.4526,39282.0
2020-12-21 14:30:00,56.38,56.49,56.29,56.36,58499.0,48.4612,48.5557,48.3838,48.444,58499.0
2020-12-21 15:00:00,56.38,56.43,56.23,56.42,96020.0,48.4612,48.5041,48.3322,48.4955,96020.0
2020-12-21 15:30:00,56.41,56.52,56.24,56.47,284605.0,48.487,48.5815,48.3408,48.5385,284605.0
2020-12-22 09:30:00,56.36,56.55,56.15,56.49,122595.0,48.444,48.6073,48.2635,48.5557,122595.0
2020-12-22 10:00:00,56.48,56.63,56.43,56.58,55723.0,48.5471,48.6761,48.5041,48.6331,55723.0
2020-12-22 10:30:00,56.59,56.65,56.48,56.49,38381.0,48.6417,48.6932,48.5471,48.5557,38381.0
2020-12-22 11:00:00,56.51,56.69,56.49,56.55,50914.0,48.5729,48.7276,48.5557,48.6073,50914.0
2020-12-22 11:30:00,56.54,56.62,56.48,56.55,38265.0,48.5987,48.6675,48.5471,48.6073,38265.0
2020-12-22 12:00:00,56.51,56.57,56.47,56.53,70704.0,48.5729,48.6245,48.5385,48.5901,70704.0
2020-12-22 12:30:00,56.53,56.58,56.4,56.47,163596.0,48.5901,48.6331,48.4784,48.5385,163596.0
2020-12-22 13:00:00,56.48,56.61,56.48,56.58,76468.0,48.5471,48.6589,48.5471,48.6331,76468.0
2020-12-22 13:30:00,56.57,56.6,56.53,56.55,49065.0,48.6245,48.6503,48.5901,48.6073,49065.0
2020-12-22 14:00:00,56.54,56.59,56.53,56.54,49342.0,48.5987,48.6417,48.5901,48.5987,49342.0
2020-12-22 14:30:00,56.55,56.56,56.4,56.42,88904.0,48.6073,48.6159,48.4784,48.4955,88904.0
2020-12-22 15:00:00,56.4,56.47,56.18,56.23,44720.0,48.4784,48.5385,48.2893,48.3322,44720.0
2020-12-22 15:30:00,56.22,56.44,56.22,56.4,219291.0,48.3236,48.5127,48.3236,48.4784,219291.0
2020-12-23 09:30:00,56.56,57.13,56.56,57.01,63562.0,48.6159,49.1058,48.6159,49.0027,63562.0
2020-12-23 10:00:00,57.03,57.33,57.02,57.25,33692.0,49.0199,49.2777,49.0113,49.209,33692.0
2020-12-23 10:30:00,57.23,57.25,57.01,57.04,31806.0,49.1918,49.209,49.0027,49.0285,31806.0
2020-12-23 11:00:00,57.04,57.1,56.99,57.0,86594.0,49.0285,49.08,48.9855,48.9941,86594.0
2020-12-23 11:30:00,57.0,57.04,56.87,57.0,28630.0,48.9941,49.0285,48.8823,48.9941,28630.0
2020-12-23 12:00:00,57.0,57.13,56.99,57.11,27308.0,48.9941,49.1058,48.9855,49.0886,27308.0
2020-12-23 12:30:00,57.11,57.14,57.01,57.03,33729.0,49.0886,49.1144,49.0027,49.0199,33729.0
2020-12-23 13:00:00,57.04,57.11,56.95,57.01,48767.0,49.0285,49.0886,48.9511,49.0027,48767.0
2020-12-23 13:30:00,57.0,57.01,56.81,56.82,65859.0,48.9941,49.0027,48.8308,48.8394,65859.0
2020-12-23 14:00:00,56.81,56.89,56.79,56.88,77269.0,48.8308,48.8995,48.8136,48.8909,77269.0
2020-12-23 14:30:00,56.89,57.0,56.76,56.77,111293.0,48.8995,48.9941,48.7878,48.7964,111293.0
2020-12-23 15:00:00,56.77,56.82,56.65,56.65,74270.0,48.7964,48.8394,48.6932,48.6932,74270.0
2020-12-23 15:30:00,56.66,56.71,56.53,56.54,269866.0,48.7018,48.7448,48.5901,48.5987,269866.0
2020-12-24 09:30:00,56.54,56.8,56.51,56.72,75152.0,48.5987,48.8222,48.5729,48.7534,75152.0
2020-12-24 10:00:00,56.72,56.94,56.71,56.73,57689.0,48.7534,48.9425,48.7448,48.762,57689.0
2020-12-24 10:30:00,56.73,56.86,56.68,56.84,133726.0,48.762,48.8737,48.719,48.8566,133726.0
2020-12-24 11:00:00,56.84,56.88,56.76,56.86,82648.0,48.8566,48.8909,48.7878,48.8737,82648.0
2020-12-24 11:30:00,56.85,56.85,56.65,56.69,57059.0,48.8652,48.8652,48.6932,48.7276,57059.0
2020-12-24 12:00:00,56.71,56.87,56.7,56.84,56689.0,48.7448,48.8823,48.7362,48.8566,56689.0
2020-12-24 12:30:00,56.84,57.19,56.84,57.17,94590.0,48.8566,49.1574,48.8566,49.1402,94590.0
2020-12-28 09:30:00,57.64,57.66,57.21,57.26,90494.0,49.5442,49.5614,49.1746,49.2176,90494.0
2020-12-28 10:00:00,57.24,57.7,57.19,57.55,28764.0,49.2004,49.5958,49.1574,49.4668,28764.0
2020-12-28 10:30:00,57.55,57.67,57.47,57.62,25430.0,49.4668,49.57,49.3981,49.527,25430.0
2020-12-28 11:00:00,57.59,57.59,57.35,57.36,34241.0,49.5012,49.5012,49.2949,49.3035,34241.0
2020-12-28 11:30:00,57.37,57.48,57.31,57.47,26038.0,49.3121,49.4067,49.2605,49.3981,26038.0
2020-12-28 12:00:00,57.45,57.53,57.37,57.4,24454.0,49.3809,49.4496,49.3121,49.3379,24454.0
2020-12-28 12:30:00,57.41,57.5,57.39,57.41,32496.0,49.3465,49.4239,49.3293,49.3465,32496.0
2020-12-28 13:00:00,57.4,57.48,57.34,57.35,29355.0,49.3379,49.4067,49.2863,49.2949,29355.0
2020-12-28 13:30:00,57.37,57.49,57.34,57.45,37568.0,49.3121,49.4153,49.2863,49.3809,37568.0
2020-12-28 14:00:00,57.44,57.52,57.34,57.35,40357.0,49.3723,49.441,49.2863,49.2949,40357.0
2020-12-28 14:30:00,57.35,57.5,57.33,57.42,50764.0,49.2949,49.4239,49.2777,49.3551,50764.0
2020-12-28 15:00:00,57.42,57.45,57.19,57.26,57791.0,49.3551,49.3809,49.1574,49.2176,57791.0
2020-12-28 15:30:00,57.26,57.44,57.25,57.32,178497.0,49.2176,49.3723,49.209,49.2691,178497.0
2020-12-29 09:30:00,57.42,57.9,57.42,57.48,61561.0,49.3551,49.7677,49.3551,49.4067,61561.0
2020-12-29 10:00:00,57.49,57.72,57.4,57.42,35409.0,49.4153,49.613,49.3379,49.3551,35409.0
2020-12-29 10:30:00,57.42,57.46,57.23,57.27,61722.0,49.3551,49.3895,49.1918,49.2262,61722.0
2020-12-29 11:00:00,57.25,57.34,57.12,57.3,30113.0,49.209,49.2863,49.0972,49.2519,30113.0
2020-12-29 11:30:00,57.32,57.37,57.23,57.34,39015.0,49.2691,49.3121,49.1918,49.2863,39015.0
2020-12-29 12:00:00,57.35,57.49,57.32,57.35,42231.0,49.2949,49.4153,49.2691,49.2949,42231.0
2020-12-29 12:30:00,57.34,57.34,57.08,57.12,57109.0,49.2863,49.2863,49.0628,49.0972,57109.0
2020-12-29 13:00:00,57.12,57.27,57.06,57.27,34536.0,49.0972,49.2262,49.0457,49.2262,34536.0
2020-12-29 13:30:00,57.26,57.26,57.09,57.13,46976.0,49.2176,49.2176,49.0714,49.1058,46976.0
2020-12-29 14:00:00,57.12,57.15,56.9,56.98,63548.0,49.0972,49.123,48.9081,48.9769,63548.0
2020-12-29 14:30:00,56.98,57.06,56.94,57.0,55843.0,48.9769,49.0457,48.9425,48.9941,55843.0
2020-12-29 15:00:00,57.0,57.18,56.97,57.17,51724.0,48.9941,49.1488,48.9683,49.1402,51724.0
2020-12-29 15:30:00,57.16,57.19,57.02,57.09,253175.0,49.1316,49.1574,49.0113,49.0714,253175.0
2020-12-30 09:30:00,56.96,57.55,56.96,57.45,62056.0,48.9597,49.4668,48.9597,49.3809,62056.0
2020-12-30 10:00:00,57.47,57.67,57.37,57.43,16434.0,49.3981,49.57,49.3121,49.3637,16434.0
2020-12-30 10:30:00,57.48,57.64,57.45,57.52,25030.0,49.4067,49.5442,49.3809,49.441,25030.0
2020-12-30 11:00:00,57.5,57.62,57.48,57.5,56522.0,49.4239,49.527,49.4067,49.4239,56522.0
2020-12-30 11:30:00,57.51,57.51,57.35,57.39,32885.0,49.4324,49.4324,49.2949,49.3293,32885.0
2020-12-30 12:00:00,57.4,57.54,57.33,57.49,23031.0,49.3379,49.4582,49.2777,49.4153,23031.0
2020-12-30 12:30:00,57.47,57.49,57.32,57.32,20609.0,49.3981,49.4153,49.2691,49.2691,20609.0
2020-12-30 13:00:00,57.34,57.41,57.21,57.23,30572.0,49.2863,49.3465,49.1746,49.1918,30572.0
2020-12-30 13:30:00,57.23,57.33,57.2,57.3,36278.0,49.1918,49.2777,49.166,49.2519,36278.0
2020-12-30 14:00:00,57.31,57.35,57.2,57.22,39272.0,49.2605,49.2949,49.166,49.1832,39272.0
2020-12-30 14:30:00,57.2,57.28,57.19,57.22,39352.0,49.166,49.2348,49.1574,49.1832,39352.0
2020-12-30 15:00:00,57.22,57.34,57.2,57.28,49450.0,49.1832,49.2863,49.166,49.2348,49450.0
2020-12-30 15:30:00,57.28,57.4,57.23,57.37,235616.0,49.2348,49.3379,49.1918,49.3121,235616.0
2020-12-31 09:30:00,57.28,57.53,57.19,57.5,75453.0,49.2348,49.4496,49.1574,49.4239,75453.0
2020-12-31 10:00:00,57.51,57.66,57.48,57.49,57758.0,49.4324,49.5614,49.4067,49.4153,57758.0
2020-12-31 10:30:00,57.52,57.55,57.37,57.44,77888.0,49.441,49.4668,49.3121,49.3723,77888.0
2020-12-31 11:00:00,57.48,57.58,57.37,57.48,49294.0,49.4067,49.4926,49.3121,49.4067,49294.0
2020-12-31 11:30:00,57.48,57.52,57.37,57.52,76771.0,49.4067,49.441,49.3121,49.441,76771.0
2020-12-31 12:00:00,57.51,57.56,57.41,57.44,34687.0,49.4324,49.4754,49.3465,49.3723,34687.0
2020-12-31 12:30:00,57.44,57.47,57.39,57.43,47542.0,49.3723,49.3981,49.3293,49.3637,47542.0
2020-12-31 13:00:00,57.44,57.45,57.34,57.35,39941.0,49.3723,49.3809,49.2863,49.2949,39941.0
2020-12-31 13:30:00,57.36,57.4,57.33,57.39,66848.0,49.3035,49.3379,49.2777,49.3293,66848.0
2020-12-31 14:00:00,57.38,57.59,57.32,57.57,51753.0,49.3207,49.5012,49.2691,49.484,51753.0
2020-12-31 14:30:00,57.56,57.74,57.52,57.73,60177.0,49.4754,49.6301,49.441,49.6215,60177.0
2020-12-31 15:00:00,57.73,58.02,57.73,57.91,80191.0,49.6215,49.8708,49.6215,49.7763,80191.0
2020-12-31 15:30:00,57.91,58.34,57.91,58.29,363390.0,49.7763,50.1459,49.7763,50.1029,363390.0
2021-01-04 09:30:00,58.14,58.91,57.57,57.61,174122.0,49.974,50.6358,49.484,49.5184,174122.0
2021-01-04 10:00:00,57.68,57.72,57.18,57.22,96829.0,49.5786,49.613,49.1488,49.1832,96829.0
2021-01-04 10:30:00,57.23,57.27,56.86,57.05,110439.0,49.1918,49.2262,48.8737,49.0371,110439.0
2021-01-04 11:00:00,57.04,57.09,56.75,56.78,146462.0,49.0285,49.0714,48.7792,48.805,146462.0
2021-01-04 11:30:00,56.77,56.81,56.29,56.32,247401.0,48.7964,48.8308,48.3838,48.4096,247401.0
2021-01-04 12:00:00,56.31,56.54,56.23,56.29,157345.0,48.401,48.5987,48.3322,48.3838,157345.0
2021-01-04 12:30:00,56.31,56.31,55.94,55.97,148263.0,48.401,48.401,48.083,48.1088,148263.0
2021-01-04 13:00:00,55.95,56.22,55.94,56.1,69371.0,48.0916,48.3236,48.083,48.2205,69371.0
2021-01-04 13:30:00,56.1,56.13,55.88,55.98,105790.0,48.2205,48.2463,48.0314,48.1173,105790.0
2021-01-04 14:00:00,55.98,55.99,55.78,55.87,200543.0,48.1173,48.1259,47.9454,48.0228,200543.0
2021-01-04 14:30:00,55.87,55.88,55.56,55.7,205153.0,48.0228,48.0314,47.7563,47.8767,205153.0
2021-01-04 15:00:00,55.7,55.8,55.58,55.59,180361.0,47.8767,47.9626,47.7735,47.7821,180361.0
2021-01-04 15:30:00,55.58,55.93,55.54,55.76,581382.0,47.7735,48.0744,47.7391,47.9282,581382.0
2021-01-05 09:30:00,55.71,56.05,55.44,55.44,120395.0,47.8853,48.1775,47.6532,47.6532,120395.0
2021-01-05 10:00:00,55.48,55.73,55.31,55.32,106411.0,47.6876,47.9025,47.5415,47.55,106411.0
2021-01-05 10:30:00,55.33,55.35,54.96,55.29,216227.0,47.5586,47.5758,47.2406,47.5243,216227.0
2021-01-05 11:00:00,55.29,55.32,55.03,55.29,73202.0,47.5243,47.55,47.3008,47.5243,73202.0
2021-01-05 11:30:00,55.29,55.38,55.19,55.29,69292.0,47.5243,47.6016,47.4383,47.5243,69292.0
2021-01-05 12:00:00,55.29,55.47,55.29,55.45,57223.0,47.5243,47.679,47.5243,47.6618,57223.0
2021-01-05 12:30:00,55.45,55.76,55.45,55.7,66874.0,47.6618,47.9282,47.6618,47.8767,66874.0
2021-01-05 13:00:00,55.7,55.74,55.67,55.7,85294.0,47.8767,47.9111,47.8509,47.8767,85294.0
2021-01-05 13:30:00,55.71,55.74,55.6,55.6,120241.0,47.8853,47.9111,47.7907,47.7907,120241.0
2021-01-05 14:00:00,55.61,55.94,55.61,55.87,110638.0,47.7993,48.083,47.7993,48.0228,110638.0
2021-01-05 14:30:00,55.87,55.95,55.75,55.78,124322.0,48.0228,48.0916,47.9197,47.9454,124322.0
2021-01-05 15:00:00,55.8,55.94,55.57,55.63,158606.0,47.9626,48.083,47.7649,47.8165,158606.0
2021-01-05 15:30:00,55.62,55.83,55.59,55.75,319392.0,47.8079,47.9884,47.7821,47.9197,319392.0
2021-01-06 09:30:00,56.24,56.65,55.86,56.63,92987.0,48.3408,48.6932,48.0142,48.6761,92987.0
2021-01-06 10:00:00,56.66,56.79,56.39,56.4,174740.0,48.7018,48.8136,48.4698,48.4784,174740.0
2021-01-06 10:30:00,56.41,56.69,56.41,56.54,65745.0,48.487,48.7276,48.487,48.5987,65745.0
2021-01-06 11:00:00,56.55,56.67,56.45,56.61,57507.0,48.6073,48.7104,48.5213,48.6589,57507.0
2021-01-06 11:30:00,56.61,56.67,56.45,56.45,89300.0,48.6589,48.7104,48.5213,48.5213,89300.0
2021-01-06 12:00:00,56.46,56.49,56.35,56.48,72327.0,48.5299,48.5557,48.4354,48.5471,72327.0
2021-01-06 12:30:00,56.51,56.73,56.5,56.71,76778.0,48.5729,48.762,48.5643,48.7448,76778.0
2021-01-06 13:00:00,56.72,56.79,56.54,56.76,90087.0,48.7534,48.8136,48.5987,48.7878,90087.0
2021-01-06 13:30:00,56.77,56.89,56.65,56.67,66774.0,48.7964,48.8995,48.6932,48.7104,66774.0
2021-01-06 14:00:00,56.7,56.82,56.64,56.78,84980.0,48.7362,48.8394,48.6846,48.805,84980.0
2021-01-06 14:30:00,56.76,56.98,56.67,56.73,87908.0,48.7878,48.9769,48.7104,48.762,87908.0
2021-01-06 15:00:00,56.71,57.0,56.66,56.88,125454.0,48.7448,48.9941,48.7018,48.8909,125454.0
2021-01-06 15:30:00,56.87,57.05,56.72,56.92,372173.0,48.8823,49.0371,48.7534,48.9253,372173.0
2021-01-07 09:30:00,56.8,57.02,56.4,56.54,122549.0,48.8222,49.0113,48.4784,48.5987,122549.0
2021-01-07 10:00:00,56.53,56.87,56.42,56.62,86557.0,48.5901,48.8823,48.4955,48.6675,86557.0
2021-01-07 10:30:00,56.65,56.76,56.52,56.63,81309.0,48.6932,48.7878,48.5815,48.6761,81309.0
2021-01-07 11:00:00,56.64,56.68,56.24,56.28,89471.0,48.6846,48.719,48.3408,48.3752,89471.0
2021-01-07 11:30:00,56.28,56.36,56.22,56.28,57628.0,48.3752,48.444,48.3236,48.3752,57628.0
2021-01-07 12:00:00,56.3,56.33,56.0,56.02,55851.0,48.3924,48.4182,48.1345,48.1517,55851.0
2021-01-07 12:30:00,56.0,56.08,55.96,56.04,87623.0,48.1345,48.2033,48.1002,48.1689,87623.0
2021-01-07 13:00:00,56.04,56.15,55.78,55.8,100026.0,48.1689,48.2635,47.9454,47.9626,100026.0
2021-01-07 13:30:00,55.78,56.1,55.78,56.1,151195.0,47.9454,48.2205,47.9454,48.2205,151195.0
2021-01-07 14:00:00,56.09,56.14,55.99,56.0,87017.0,48.2119,48.2549,48.1259,48.1345,87017.0
2021-01-07 14:30:00,56.0,56.12,55.99,56.12,116108.0,48.1345,48.2377,48.1259,48.2377,116108.0
2021-01-07 15:00:00,56.12,56.22,55.91,55.93,124681.0,48.2377,48.3236,48.0572,48.0744,124681.0
2021-01-07 15:30:00,55.93,56.1,55.9,56.1,556135.0,48.0744,48.2205,48.0486,48.2205,556135.0
2021-01-08 09:30:00,56.19,56.52,56.19,56.33,130205.0,48.2979,48.5815,48.2979,48.4182,130205.0
2021-01-08 10:00:00,56.35,56.62,56.34,56.48,76922.0,48.4354,48.6675,48.4268,48.5471,76922.0
2021-01-08 10:30:00,56.48,56.54,56.12,56.51,508584.0,48.5471,48.5987,48.2377,48.5729,508584.0
2021-01-08 11:00:00,56.49,56.66,56.48,56.65,93356.0,48.5557,48.7018,48.5471,48.6932,93356.0
2021-01-08 11:30:00,56.65,56.78,56.58,56.78,79657.0,48.6932,48.805,48.6331,48.805,79657.0
2021-01-08 12:00:00,56.79,57.38,56.78,57.17,209785.0,48.8136,49.3207,48.805,49.1402,209785.0
2021-01-08 12:30:00,57.17,57.35,57.12,57.26,123135.0,49.1402,49.2949,49.0972,49.2176,123135.0
2021-01-08 13:00:00,57.26,57.49,57.18,57.28,102882.0,49.2176,49.4153,49.1488,49.2348,102882.0
2021-01-08 13:30:00,57.28,57.28,57.11,57.11,87389.0,49.2348,49.2348,49.0886,49.0886,87389.0
2021-01-08 14:00:00,57.13,57.36,57.08,57.15,72232.0,49.1058,49.3035,49.0628,49.123,72232.0
2021-01-08 14:30:00,57.16,57.23,57.04,57.11,95812.0,49.1316,49.1918,49.0285,49.0886,95812.0
2021-01-08 15:00:00,57.12,57.42,57.1,57.19,169670.0,49.0972,49.3551,49.08,49.1574,169670.0
2021-01-08 15:30:00,57.21,57.41,57.12,57.32,381121.0,49.1746,49.3465,49.0972,49.2691,381121.0
2021-01-11 09:30:00,57.04,57.43,57.04,57.14,92929.0,49.0285,49.3637,49.0285,49.1144,92929.0
2021-01-11 10:00:00,57.12,57.24,56.95,57.23,114138.0,49.0972,49.2004,48.9511,49.1918,114138.0
2021-01-11 10:30:00,57.22,57.43,57.12,57.41,81536.0,49.1832,49.3637,49.0972,49.3465,81536.0
2021-01-11 11:00:00,57.41,57.46,57.08,57.08,73341.0,49.3465,49.3895,49.0628,49.0628,73341.0
2021-01-11 11:30:00,57.06,57.15,56.98,57.05,73599.0,49.0457,49.123,48.9769,49.0371,73599.0
2021-01-11 12:00:00,57.05,57.06,56.61,56.68,162962.0,49.0371,49.0457,48.6589,48.719,162962.0
2021-01-11 12:30:00,56.7,56.94,56.67,56.85,72428.0,48.7362,48.9425,48.7104,48.8652,72428.0
2021-01-11 13:00:00,56.84,57.08,56.83,57.02,91045.0,48.8566,49.0628,48.848,49.0113,91045.0
2021-01-11 13:30:00,57.03,57.03,56.77,56.79,112926.0,49.0199,49.0199,48.7964,48.8136,112926.0
2021-01-11 14:00:00,56.8,56.92,56.8,56.89,112636.0,48.8222,48.9253,48.8222,48.8995,112636.0
2021-01-11 14:30:00,56.88,56.93,56.74,56.92,112437.0,48.8909,48.9339,48.7706,48.9253,112437.0
2021-01-11 15:00:00,56.92,56.94,56.73,56.86,131457.0,48.9253,48.9425,48.762,48.8737,131457.0
2021-01-11 15:30:00,56.86,57.04,56.84,56.97,418740.0,48.8737,49.0285,48.8566,48.9683,418740.0
2021-01-12 09:30:00,56.95,57.08,56.33,56.88,110793.0,48.9511,49.0628,48.4182,48.8909,110793.0
2021-01-12 10:00:00,56.88,57.14,56.87,57.11,65126.0,48.8909,49.1144,48.8823,49.0886,65126.0
2021-01-12 10:30:00,57.07,57.3,56.99,57.27,61414.0,49.0543,49.2519,48.9855,49.2262,61414.0
2021-01-12 11:00:00,57.25,57.29,56.83,56.9,61764.0,49.209,49.2434,48.848,48.9081,61764.0
2021-01-12 11:30:00,56.9,57.03,56.8,56.84,98238.0,48.9081,49.0199,48.8222,48.8566,98238.0
2021-01-12 12:00:00,56.83,56.94,56.72,56.87,112488.0,48.848,48.9425,48.7534,48.8823,112488.0
2021-01-12 12:30:00,56.86,57.09,56.79,56.98,66874.0,48.8737,49.0714,48.8136,48.9769,66874.0
2021-01-12 13:00:00,56.97,57.09,56.86,57.09,77416.0,48.9683,49.0714,48.8737,49.0714,77416.0
2021-01-12 13:30:00,57.08,57.14,56.96,57.13,84091.0,49.0628,49.1144,48.9597,49.1058,84091.0
2021-01-12 14:00:00,57.14,57.39,57.07,57.18,77735.0,49.1144,49.3293,49.0543,49.1488,77735.0
2021-01-12 14:30:00,57.2,57.54,57.16,57.39,115434.0,49.166,49.4582,49.1316,49.3293,115434.0
2021-01-12 15:00:00,57.39,57.45,57.28,57.36,71093.0,49.3293,49.3809,49.2348,49.3035,71093.0
2021-01-12 15:30:00,57.36,57.46,57.17,57.34,349125.0,49.3035,49.3895,49.1402,49.2863,349125.0
2021-01-13 09:30:00,57.58,58.12,57.41,58.06,91504.0,49.4926,49.9568,49.3465,49.9052,91504.0
2021-01-13 10:00:00,58.07,58.28,57.97,58.1,81847.0,49.9138,50.0943,49.8278,49.9396,81847.0
2021-01-13 10:30:00,58.12,58.3,58.09,58.22,49303.0,49.9568,50.1115,49.931,50.0427,49303.0
2021-01-13 11:00:00,58.23,58.27,58.05,58.06,66547.0,50.0513,50.0857,49.8966,49.9052,66547.0
2021-01-13 11:30:00,58.05,58.27,57.94,58.22,59421.0,49.8966,50.0857,49.8021,50.0427,59421.0
2021-01-13 12:00:00,58.22,58.37,58.16,58.35,64038.0,50.0427,50.1717,49.9912,50.1545,64038.0
2021-01-13 12:30:00,58.34,58.49,58.23,58.45,62406.0,50.1459,50.2748,50.0513,50.2404,62406.0
2021-01-13 13:00:00,58.45,58.48,58.25,58.27,125043.0,50.2404,50.2662,50.0685,50.0857,125043.0
2021-01-13 13:30:00,58.25,58.53,58.18,58.51,177990.0,50.0685,50.3092,50.0083,50.292,177990.0
2021-01-13 14:00:00,58.51,58.6,58.43,58.57,146652.0,50.292,50.3694,50.2232,50.3436,146652.0
2021-01-13 14:30:00,58.57,58.76,58.39,58.45,180044.0,50.3436,50.5069,50.1888,50.2404,180044.0
2021-01-13 15:00:00,58.46,58.53,58.32,58.5,153131.0,50.249,50.3092,50.1287,50.2834,153131.0
2021-01-13 15:30:00,58.5,58.89,58.49,58.68,577655.0,50.2834,50.6186,50.2748,50.4381,577655.0
2021-01-14 09:30:00,58.42,58.68,58.0,58.32,125797.0,50.2146,50.4381,49.8536,50.1287,125797.0
2021-01-14 10:00:00,58.36,58.55,58.09,58.28,74750.0,50.1631,50.3264,49.931,50.0943,74750.0
2021-01-14 10:30:00,58.27,58.33,58.07,58.13,72190.0,50.0857,50.1373,49.9138,49.9654,72190.0
2021-01-14 11:00:00,58.11,58.3,57.99,58.12,50638.0,49.9482,50.1115,49.845,49.9568,50638.0
2021-01-14 11:30:00,58.13,58.3,58.0,58.27,52713.0,49.9654,50.1115,49.8536,50.0857,52713.0
2021-01-14 12:00:00,58.3,58.37,58.24,58.32,37437.0,50.1115,50.1717,50.0599,50.1287,37437.0
2021-01-14 12:30:00,58.31,58.45,58.26,58.38,32499.0,50.1201,50.2404,50.0771,50.1803,32499.0
2021-01-14 13:00:00,58.36,58.42,58.22,58.33,34462.0,50.1631,50.2146,50.0427,50.1373,34462.0
2021-01-14 13:30:00,58.34,58.38,58.28,58.37,66340.0,50.1459,50.1803,50.0943,50.1717,66340.0
2021-01-14 14:00:00,58.37,58.38,58.24,58.26,83853.0,50.1717,50.1803,50.0599,50.0771,83853.0
2021-01-14 14:30:00,58.27,58.32,58.11,58.14,83094.0,50.0857,50.1287,49.9482,49.974,83094.0
2021-01-14 15:00:00,58.16,58.21,57.87,57.94,164298.0,49.9912,50.0341,49.7419,49.8021,164298.0
2021-01-14 15:30:00,57.96,58.09,57.75,57.78,371319.0,49.8192,49.931,49.6387,49.6645,371319.0
2021-01-15 09:30:00,57.71,57.89,57.32,57.65,392013.0,49.6044,49.7591,49.2691,49.5528,392013.0
2021-01-15 10:00:00,57.71,58.14,57.68,57.82,87275.0,49.6044,49.974,49.5786,49.6989,87275.0
2021-01-15 10:30:00,57.8,58.14,57.72,58.03,61435.0,49.6817,49.974,49.613,49.8794,61435.0
2021-01-15 11:00:00,58.04,58.24,57.96,58.19,82650.0,49.888,50.0599,49.8192,50.0169,82650.0
2021-01-15 11:30:00,58.17,58.44,58.12,58.44,212612.0,49.9997,50.2318,49.9568,50.2318,212612.0
2021-01-15 12:00:00,58.43,58.84,58.38,58.83,64717.0,50.2232,50.5756,50.1803,50.567,64717.0
2021-01-15 12:30:00,58.82,58.83,58.49,58.6,135983.0,50.5585,50.567,50.2748,50.3694,135983.0
2021-01-15 13:00:00,58.58,58.91,58.56,58.9,83581.0,50.3522,50.6358,50.335,50.6272,83581.0
2021-01-15 13:30:00,58.9,59.05,58.82,58.95,125158.0,50.6272,50.7561,50.5585,50.6702,125158.0
2021-01-15 14:00:00,58.94,59.14,58.92,59.1,58306.0,50.6616,50.8335,50.6444,50.7991,58306.0
2021-01-15 14:30:00,59.1,59.48,59.07,59.3,158877.0,50.7991,51.1258,50.7733,50.971,158877.0
2021-01-15 15:00:00,59.3,59.54,59.15,59.47,135519.0,50.971,51.1773,50.8421,51.1172,135519.0
2021-01-15 15:30:00,59.48,59.56,59.28,59.38,434752.0,51.1258,51.1945,50.9538,51.0398,434752.0
2021-01-19 09:30:00,59.63,59.63,58.7,59.09,175957.0,51.2547,51.2547,50.4553,50.7905,175957.0
2021-01-19 10:00:00,59.07,59.2,58.66,58.77,49335.0,50.7733,50.8851,50.4209,50.5155,49335.0
2021-01-19 10:30:00,58.74,58.84,58.47,58.81,60655.0,50.4897,50.5756,50.2576,50.5499,60655.0
2021-01-19 11:00:00,58.79,58.86,58.67,58.86,52980.0,50.5327,50.5928,50.4295,50.5928,52980.0
2021-01-19 11:30:00,58.88,58.92,58.6,58.72,52870.0,50.61,50.6444,50.3694,50.4725,52870.0
2021-01-19 12:00:00,58.73,58.79,58.61,58.63,44467.0,50.4811,50.5327,50.3779,50.3951,44467.0
2021-01-19 12:30:00,58.63,58.91,58.61,58.86,71879.0,50.3951,50.6358,50.3779,50.5928,71879.0
2021-01-19 13:00:00,58.83,58.86,58.56,58.59,48478.0,50.567,50.5928,50.335,50.3608,48478.0
2021-01-19 13:30:00,58.57,58.73,58.54,58.66,52768.0,50.3436,50.4811,50.3178,50.4209,52768.0
2021-01-19 14:00:00,58.69,58.77,58.63,58.76,59934.0,50.4467,50.5155,50.3951,50.5069,59934.0
2021-01-19 14:30:00,58.78,58.78,58.6,58.61,74055.0,50.5241,50.5241,50.3694,50.3779,74055.0
2021-01-19 15:00:00,58.61,58.65,58.31,58.34,120856.0,50.3779,50.4123,50.1201,50.1459,120856.0
2021-01-19 15:30:00,58.33,58.42,58.11,58.17,488674.0,50.1373,50.2146,49.9482,49.9997,488674.0
2021-01-20 09:30:00,58.11,58.13,57.56,57.73,143142.0,49.9482,49.9654,49.4754,49.6215,143142.0
2021-01-20 10:00:00,57.73,58.36,57.73,58.23,113719.0,49.6215,50.1631,49.6215,50.0513,113719.0
2021-01-20 10:30:00,58.22,58.78,58.2,58.57,117493.0,50.0427,50.5241,50.0255,50.3436,117493.0
2021-01-20 11:00:00,58.55,58.61,58.23,58.29,85576.0,50.3264,50.3779,50.0513,50.1029,85576.0
2021-01-20 11:30:00,58.3,58.69,58.23,58.67,114695.0,50.1115,50.4467,50.0513,50.4295,114695.0
2021-01-20 12:00:00,58.68,58.9,58.61,58.9,80802.0,50.4381,50.6272,50.3779,50.6272,80802.0
2021-01-20 12:30:00,58.87,58.93,58.62,58.62,82635.0,50.6014,50.653,50.3865,50.3865,82635.0
2021-01-20 13:00:00,58.64,58.72,58.49,58.58,79690.0,50.4037,50.4725,50.2748,50.3522,79690.0
2021-01-20 13:30:00,58.58,58.65,58.42,58.42,71770.0,50.3522,50.4123,50.2146,50.2146,71770.0
2021-01-20 14:00:00,58.42,58.68,58.42,58.66,89584.0,50.2146,50.4381,50.2146,50.4209,89584.0
2021-01-20 14:30:00,58.67,58.85,58.65,58.72,84522.0,50.4295,50.5842,50.4123,50.4725,84522.0
2021-01-20 15:00:00,58.72,59.07,58.67,59.07,144753.0,50.4725,50.7733,50.4295,50.7733,144753.0
2021-01-20 15:30:00,59.08,59.45,58.99,59.25,555306.0,50.7819,51.1,50.7046,50.9281,555306.0
2021-01-21 09:30:00,59.1,59.33,58.44,58.68,74902.0,50.7991,50.9968,50.2318,50.4381,74902.0
2021-01-21 10:00:00,58.7,58.99,58.65,58.86,49401.0,50.4553,50.7046,50.4123,50.5928,49401.0
2021-01-21 10:30:00,58.85,58.96,58.65,58.7,44019.0,50.5842,50.6788,50.4123,50.4553,44019.0
2021-01-21 11:00:00,58.69,58.73,58.36,58.37,82756.0,50.4467,50.4811,50.1631,50.1717,82756.0
2021-01-21 11:30:00,58.39,58.53,58.27,58.47,35866.0,50.1888,50.3092,50.0857,50.2576,35866.0
2021-01-21 12:00:00,58.47,58.58,58.37,58.46,27391.0,50.2576,50.3522,50.1717,50.249,27391.0
2021-01-21 12:30:00,58.46,58.57,58.45,58.56,38976.0,50.249,50.3436,50.2404,50.335,38976.0
2021-01-21 13:00:00,58.56,58.57,58.39,58.45,40796.0,50.335,50.3436,50.1888,50.2404,40796.0
2021-01-21 13:30:00,58.45,58.57,58.4,58.56,33260.0,50.2404,50.3436,50.1974,50.335,33260.0
2021-01-21 14:00:00,58.56,58.57,58.45,58.54,32317.0,50.335,50.3436,50.2404,50.3178,32317.0
2021-01-21 14:30:00,58.55,58.73,58.54,58.7,45713.0,50.3264,50.4811,50.3178,50.4553,45713.0
2021-01-21 15:00:00,58.7,58.79,58.64,58.69,57551.0,50.4553,50.5327,50.4037,50.4467,57551.0
2021-01-21 15:30:00,58.67,58.68,58.3,58.35,336223.0,50.4295,50.4381,50.1115,50.1545,336223.0
2021-01-22 09:30:00,58.06,58.06,57.64,57.74,62823.0,49.9052,49.9052,49.5442,49.6301,62823.0
2021-01-22 10:00:00,57.73,57.91,57.68,57.9,74600.0,49.6215,49.7763,49.5786,49.7677,74600.0
2021-01-22 10:30:00,57.91,57.99,57.75,57.81,67074.0,49.7763,49.845,49.6387,49.6903,67074.0
2021-01-22 11:00:00,57.82,57.86,57.72,57.76,62403.0,49.6989,49.7333,49.613,49.6473,62403.0
2021-01-22 11:30:00,57.8,58.26,57.78,58.23,41177.0,49.6817,50.0771,49.6645,50.0513,41177.0
2021-01-22 12:00:00,58.26,58.32,58.12,58.25,33524.0,50.0771,50.1287,49.9568,50.0685,33524.0
2021-01-22 12:30:00,58.26,58.27,58.17,58.26,16972.0,50.0771,50.0857,49.9997,50.0771,16972.0
2021-01-22 13:00:00,58.27,58.46,58.24,58.42,23197.0,50.0857,50.249,50.0599,50.2146,23197.0
2021-01-22 13:30:00,58.4,58.44,58.34,58.39,28803.0,50.1974,50.2318,50.1459,50.1888,28803.0
2021-01-22 14:00:00,58.38,58.48,58.33,58.36,42380.0,50.1803,50.2662,50.1373,50.1631,42380.0
2021-01-22 14:30:00,58.37,58.58,58.36,58.56,52833.0,50.1717,50.3522,50.1631,50.335,52833.0
2021-01-22 15:00:00,58.57,58.59,58.45,58.52,57398.0,50.3436,50.3608,50.2404,50.3006,57398.0
2021-01-22 15:30:00,58.54,58.58,58.34,58.35,198821.0,50.3178,50.3522,50.1459,50.1545,198821.0
2021-01-25 09:30:00,58.29,58.94,58.03,58.37,111476.0,50.1029,50.6616,49.8794,50.1717,111476.0
2021-01-25 10:00:00,58.39,58.88,58.39,58.83,61892.0,50.1888,50.61,50.1888,50.567,61892.0
2021-01-25 10:30:00,58.76,58.89,58.67,58.75,47073.0,50.5069,50.6186,50.4295,50.4983,47073.0
2021-01-25 11:00:00,58.71,58.87,57.99,58.01,130724.0,50.4639,50.6014,49.845,49.8622,130724.0
2021-01-25 11:30:00,57.99,58.45,57.81,58.32,103843.0,49.845,50.2404,49.6903,50.1287,103843.0
2021-01-25 12:00:00,58.36,58.47,58.12,58.45,81169.0,50.1631,50.2576,49.9568,50.2404,81169.0
2021-01-25 12:30:00,58.46,58.8,58.42,58.72,46947.0,50.249,50.5413,50.2146,50.4725,46947.0
2021-01-25 13:00:00,58.71,58.81,58.6,58.7,59696.0,50.4639,50.5499,50.3694,50.4553,59696.0
2021-01-25 13:30:00,58.7,58.71,58.35,58.35,73499.0,50.4553,50.4639,50.1545,50.1545,73499.0
2021-01-25 14:00:00,58.37,58.47,58.25,58.42,94968.0,50.1717,50.2576,50.0685,50.2146,94968.0
2021-01-25 14:30:00,58.41,58.42,58.27,58.3,116236.0,50.206,50.2146,50.0857,50.1115,116236.0
2021-01-25 15:00:00,58.3,58.38,58.1,58.36,127687.0,50.1115,50.1803,49.9396,50.1631,127687.0
2021-01-25 15:30:00,58.36,58.53,58.3,58.51,516995.0,50.1631,50.3092,50.1115,50.292,516995.0
2021-01-26 09:30:00,58.69,58.77,57.97,57.97,79960.0,50.4467,50.5155,49.8278,49.8278,79960.0
2021-01-26 10:00:00,57.98,58.12,57.86,58.01,48272.0,49.8364,49.9568,49.7333,49.8622,48272.0
2021-01-26 10:30:00,57.98,58.06,57.77,57.99,93488.0,49.8364,49.9052,49.6559,49.845,93488.0
2021-01-26 11:00:00,58.0,58.23,57.99,58.2,60236.0,49.8536,50.0513,49.845,50.0255,60236.0
2021-01-26 11:30:00,58.23,58.31,58.12,58.31,67919.0,50.0513,50.1201,49.9568,50.1201,67919.0
2021-01-26 12:00:00,58.26,58.3,58.08,58.17,43016.0,50.0771,50.1115,49.9224,49.9997,43016.0
2021-01-26 12:30:00,58.16,58.29,58.14,58.21,32039.0,49.9912,50.1029,49.974,50.0341,32039.0
2021-01-26 13:00:00,58.19,58.36,58.19,58.25,33114.0,50.0169,50.1631,50.0169,50.0685,33114.0
2021-01-26 13:30:00,58.26,58.35,58.15,58.34,78934.0,50.0771,50.1545,49.9826,50.1459,78934.0
2021-01-26 14:00:00,58.34,58.58,58.34,58.47,45070.0,50.1459,50.3522,50.1459,50.2576,45070.0
2021-01-26 14:30:00,58.48,58.58,58.43,58.58,38046.0,50.2662,50.3522,50.2232,50.3522,38046.0
2021-01-26 15:00:00,58.59,58.65,58.53,58.55,66337.0,50.3608,50.4123,50.3092,50.3264,66337.0
2021-01-26 15:30:00,58.54,58.62,58.29,58.34,197057.0,50.3178,50.3865,50.1029,50.1459,197057.0
2021-01-27 09:30:00,57.86,58.26,57.48,57.54,99664.0,49.7333,50.0771,49.4067,49.4582,99664.0
2021-01-27 10:00:00,57.53,57.87,57.27,57.6,102220.0,49.4496,49.7419,49.2262,49.5098,102220.0
2021-01-27 10:30:00,57.6,57.78,57.35,57.66,67291.0,49.5098,49.6645,49.2949,49.5614,67291.0
2021-01-27 11:00:00,57.68,57.7,57.3,57.44,60931.0,49.5786,49.5958,49.2519,49.3723,60931.0
2021-01-27 11:30:00,57.45,57.6,57.1,57.13,55869.0,49.3809,49.5098,49.08,49.1058,55869.0
2021-01-27 12:00:00,57.11,57.18,56.85,57.13,84818.0,49.0886,49.1488,48.8652,49.1058,84818.0
2021-01-27 12:30:00,57.12,57.35,56.95,57.32,58628.0,49.0972,49.2949,48.9511,49.2691,58628.0
2021-01-27 13:00:00,57.33,57.34,57.16,57.24,73472.0,49.2777,49.2863,49.1316,49.2004,73472.0
2021-01-27 13:30:00,57.24,57.33,57.18,57.22,64614.0,49.2004,49.2777,49.1488,49.1832,64614.0
2021-01-27 14:00:00,57.21,57.32,56.77,56.89,86747.0,49.1746,49.2691,48.7964,48.8995,86747.0
2021-01-27 14:30:00,56.88,56.9,56.14,56.28,116790.0,48.8909,48.9081,48.2549,48.3752,116790.0
2021-01-27 15:00:00,56.26,56.8,56.12,56.31,146020.0,48.358,48.8222,48.2377,48.401,146020.0
2021-01-27 15:30:00,56.3,56.45,55.96,56.37,321539.0,48.3924,48.5213,48.1002,48.4526,321539.0
2021-01-28 09:30:00,56.46,57.25,56.35,57.16,79133.0,48.5299,49.209,48.4354,49.1316,79133.0
2021-01-28 10:00:00,57.13,57.55,57.01,57.41,52301.0,49.1058,49.4668,49.0027,49.3465,52301.0
2021-01-28 10:30:00,57.43,57.5,57.06,57.32,47875.0,49.3637,49.4239,49.0457,49.2691,47875.0
2021-01-28 11:00:00,57.32,57.75,57.27,57.67,53265.0,49.2691,49.6387,49.2262,49.57,53265.0
2021-01-28 11:30:00,57.67,57.87,57.54,57.76,49168.0,49.57,49.7419,49.4582,49.6473,49168.0
2021-01-28 12:00:00,57.78,58.06,57.76,57.87,45409.0,49.6645,49.9052,49.6473,49.7419,45409.0
2021-01-28 12:30:00,57.86,57.96,57.69,57.76,43185.0,49.7333,49.8192,49.5872,49.6473,43185.0
2021-01-28 13:00:00,57.77,57.93,57.63,57.7,57647.0,49.6559,49.7935,49.5356,49.5958,57647.0
2021-01-28 13:30:00,57.72,57.88,57.47,57.53,93082.0,49.613,49.7505,49.3981,49.4496,93082.0
2021-01-28 14:00:00,57.53,57.63,57.26,57.34,86605.0,49.4496,49.5356,49.2176,49.2863,86605.0
2021-01-28 14:30:00,57.34,57.54,57.34,57.4,67464.0,49.2863,49.4582,49.2863,49.3379,67464.0
2021-01-28 15:00:00,57.4,57.41,57.26,57.34,94510.0,49.3379,49.3465,49.2176,49.2863,94510.0
2021-01-28 15:30:00,57.33,57.37,57.0,57.05,313920.0,49.2777,49.3121,48.9941,49.0371,313920.0
2021-01-29 09:30:00,56.55,56.9,56.12,56.7,86970.0,48.6073,48.9081,48.2377,48.7362,86970.0
2021-01-29 10:00:00,56.76,57.03,56.68,56.93,47108.0,48.7878,49.0199,48.719,48.9339,47108.0
2021-01-29 10:30:00,56.94,57.1,56.85,56.97,45570.0,48.9425,49.08,48.8652,48.9683,45570.0
2021-01-29 11:00:00,57.02,57.02,56.36,56.36,55719.0,49.0113,49.0113,48.444,48.444,55719.0
2021-01-29 11:30:00,56.33,56.42,56.09,56.16,45149.0,48.4182,48.4955,48.2119,48.2721,45149.0
2021-01-29 12:00:00,56.12,56.18,55.82,55.92,126628.0,48.2377,48.2893,47.9798,48.0658,126628.0
2021-01-29 12:30:00,55.9,56.11,55.86,55.89,66718.0,48.0486,48.2291,48.0142,48.04,66718.0
2021-01-29 13:00:00,55.89,56.07,55.57,56.04,109728.0,48.04,48.1947,47.7649,48.1689,109728.0
2021-01-29 13:30:00,56.04,56.33,56.0,56.11,97803.0,48.1689,48.4182,48.1345,48.2291,97803.0
2021-01-29 14:00:00,56.09,56.45,56.09,56.38,52360.0,48.2119,48.5213,48.2119,48.4612,52360.0
2021-01-29 14:30:00,56.38,56.64,56.25,56.54,62600.0,48.4612,48.6846,48.3494,48.5987,62600.0
2021-01-29 15:00:00,56.52,56.88,56.52,56.62,59658.0,48.5815,48.8909,48.5815,48.6675,59658.0
2021-01-29 15:30:00,56.65,56.76,56.25,56.38,234228.0,48.6932,48.7878,48.3494,48.4612,234228.0
2021-02-01 09:30:00,56.52,56.65,55.72,56.4,83854.0,48.5815,48.6932,47.8939,48.4784,83854.0
2021-02-01 10:00:00,56.34,56.92,56.29,56.69,39518.0,48.4268,48.9253,48.3838,48.7276,39518.0
2021-02-01 10:30:00,56.68,56.97,56.66,56.88,42592.0,48.719,48.9683,48.7018,48.8909,42592.0
2021-02-01 11:00:00,56.86,57.17,56.85,57.08,32389.0,48.8737,49.1402,48.8652,49.0628,32389.0
2021-02-01 11:30:00,57.04,57.27,57.02,57.18,51548.0,49.0285,49.2262,49.0113,49.1488,51548.0
2021-02-01 12:00:00,57.17,57.27,57.0,57.05,32619.0,49.1402,49.2262,48.9941,49.0371,32619.0
2021-02-01 12:30:00,57.05,57.14,56.94,57.13,32610.0,49.0371,49.1144,48.9425,49.1058,32610.0
2021-02-01 13:00:00,57.14,57.29,57.11,57.19,32687.0,49.1144,49.2434,49.0886,49.1574,32687.0
2021-02-01 13:30:00,57.19,57.24,57.13,57.18,46724.0,49.1574,49.2004,49.1058,49.1488,46724.0
2021-02-01 14:00:00,57.18,57.38,57.08,57.36,30256.0,49.1488,49.3207,49.0628,49.3035,30256.0
2021-02-01 14:30:00,57.36,57.5,57.35,57.38,37180.0,49.3035,49.4239,49.2949,49.3207,37180.0
2021-02-01 15:00:00,57.4,57.45,57.28,57.38,82341.0,49.3379,49.3809,49.2348,49.3207,82341.0
2021-02-01 15:30:00,57.35,57.35,57.14,57.14,179335.0,49.2949,49.2949,49.1144,49.1144,179335.0
2021-02-02 09:30:00,57.46,57.81,57.11,57.76,63955.0,49.3895,49.6903,49.0886,49.6473,63955.0
2021-02-02 10:00:00,57.8,58.43,57.76,58.27,54060.0,49.6817,50.2232,49.6473,50.0857,54060.0
2021-02-02 10:30:00,58.27,58.69,58.23,58.67,109323.0,50.0857,50.4467,50.0513,50.4295,109323.0
2021-02-02 11:00:00,58.65,58.99,58.64,58.82,135800.0,50.4123,50.7046,50.4037,50.5585,135800.0
2021-02-02 11:30:00,58.82,58.89,58.65,58.74,69091.0,50.5585,50.6186,50.4123,50.4897,69091.0
2021-02-02 12:00:00,58.73,58.81,58.56,58.6,75759.0,50.4811,50.5499,50.335,50.3694,75759.0
2021-02-02 12:30:00,58.59,58.81,58.58,58.81,86683.0,50.3608,50.5499,50.3522,50.5499,86683.0
2021-02-02 13:00:00,58.82,58.91,58.63,58.71,96904.0,50.5585,50.6358,50.3951,50.4639,96904.0
2021-02-02 13:30:00,58.71,58.77,58.65,58.71,73936.0,50.4639,50.5155,50.4123,50.4639,73936.0
2021-02-02 14:00:00,58.72,58.87,58.59,58.62,78002.0,50.4725,50.6014,50.3608,50.3865,78002.0
2021-02-02 14:30:00,58.62,58.99,58.61,58.83,141604.0,50.3865,50.7046,50.3779,50.567,141604.0
2021-02-02 15:00:00,58.82,58.92,58.71,58.79,188931.0,50.5585,50.6444,50.4639,50.5327,188931.0
2021-02-02 15:30:00,58.8,58.86,58.26,58.34,597534.0,50.5413,50.5928,50.0771,50.1459,597534.0
2021-02-03 09:30:00,58.19,58.36,57.95,58.25,111125.0,50.0169,50.1631,49.8106,50.0685,111125.0
2021-02-03 10:00:00,58.26,58.31,57.86,58.02,99422.0,50.0771,50.1201,49.7333,49.8708,99422.0
2021-02-03 10:30:00,58.03,58.24,57.9,58.24,57936.0,49.8794,50.0599,49.7677,50.0599,57936.0
2021-02-03 11:00:00,58.21,58.22,57.95,58.09,61766.0,50.0341,50.0427,49.8106,49.931,61766.0
2021-02-03 11:30:00,58.08,58.23,58.05,58.07,38117.0,49.9224,50.0513,49.8966,49.9138,38117.0
2021-02-03 12:00:00,58.06,58.16,57.96,58.0,38255.0,49.9052,49.9912,49.8192,49.8536,38255.0
2021-02-03 12:30:00,58.01,58.11,57.97,58.11,42570.0,49.8622,49.9482,49.8278,49.9482,42570.0
2021-02-03 13:00:00,58.12,58.33,58.09,58.31,33582.0,49.9568,50.1373,49.931,50.1201,33582.0
2021-02-03 13:30:00,58.34,58.37,58.25,58.29,54566.0,50.1459,50.1717,50.0685,50.1029,54566.0
2021-02-03 14:00:00,58.27,58.47,58.25,58.47,38740.0,50.0857,50.2576,50.0685,50.2576,38740.0
2021-02-03 14:30:00,58.46,58.66,58.44,58.54,65852.0,50.249,50.4209,50.2318,50.3178,65852.0
2021-02-03 15:00:00,58.54,58.55,58.3,58.34,109124.0,50.3178,50.3264,50.1115,50.1459,109124.0
2021-02-03 15:30:00,58.35,58.35,58.01,58.1,357069.0,50.1545,50.1545,49.8622,49.9396,357069.0
2021-02-04 09:30:00,58.03,58.4,57.93,58.4,64284.0,49.8794,50.1974,49.7935,50.1974,64284.0
2021-02-04 10:00:00,58.4,58.58,58.03,58.17,79688.0,50.1974,50.3522,49.8794,49.9997,79688.0
2021-02-04 10:30:00,58.25,58.48,58.16,58.48,22297.0,50.0685,50.2662,49.9912,50.2662,22297.0
2021-02-04 11:00:00,58.44,58.94,58.44,58.73,57566.0,50.2318,50.6616,50.2318,50.4811,57566.0
2021-02-04 11:30:00,58.74,58.88,58.64,58.73,30083.0,50.4897,50.61,50.4037,50.4811,30083.0
2021-02-04 12:00:00,58.72,58.84,58.72,58.78,29811.0,50.4725,50.5756,50.4725,50.5241,29811.0
2021-02-04 12:30:00,58.78,58.8,58.59,58.79,33395.0,50.5241,50.5413,50.3608,50.5327,33395.0
2021-02-04 13:00:00,58.79,58.93,58.74,58.74,40496.0,50.5327,50.653,50.4897,50.4897,40496.0
2021-02-04 13:30:00,58.74,58.83,58.66,58.76,45678.0,50.4897,50.567,50.4209,50.5069,45678.0
2021-02-04 14:00:00,58.76,58.76,58.55,58.62,25512.0,50.5069,50.5069,50.3264,50.3865,25512.0
2021-02-04 14:30:00,58.61,58.75,58.58,58.73,41830.0,50.3779,50.4983,50.3522,50.4811,41830.0
2021-02-04 15:00:00,58.72,58.72,58.38,58.38,98430.0,50.4725,50.4725,50.1803,50.1803,98430.0
2021-02-04 15:30:00,58.37,58.61,58.31,58.55,300882.0,50.1717,50.3779,50.1201,50.3264,300882.0
2021-02-05 09:30:00,58.99,59.02,58.48,59.02,86874.0,50.7046,50.7304,50.2662,50.7304,86874.0
2021-02-05 10:00:00,59.06,59.07,58.71,58.71,78948.0,50.7647,50.7733,50.4639,50.4639,78948.0
2021-02-05 10:30:00,58.74,58.92,58.71,58.8,82211.0,50.4897,50.6444,50.4639,50.5413,82211.0
2021-02-05 11:00:00,58.8,58.93,58.65,58.87,33969.0,50.5413,50.653,50.4123,50.6014,33969.0
2021-02-05 11:30:00,58.92,58.92,58.75,58.88,23715.0,50.6444,50.6444,50.4983,50.61,23715.0
2021-02-05 12:00:00,58.87,58.94,58.75,58.77,23185.0,50.6014,50.6616,50.4983,50.5155,23185.0
2021-02-05 12:30:00,58.75,59.02,58.75,59.02,18953.0,50.4983,50.7304,50.4983,50.7304,18953.0
2021-02-05 13:00:00,59.03,59.09,58.95,59.06,20321.0,50.739,50.7905,50.6702,50.7647,20321.0
2021-02-05 13:30:00,59.08,59.33,59.05,59.19,89079.0,50.7819,50.9968,50.7561,50.8765,89079.0
2021-02-05 14:00:00,59.19,59.21,59.03,59.21,79526.0,50.8765,50.8937,50.739,50.8937,79526.0
2021-02-05 14:30:00,59.25,59.33,59.22,59.29,40338.0,50.9281,50.9968,50.9023,50.9624,40338.0
2021-02-05 15:00:00,59.3,59.42,59.19,59.4,70880.0,50.971,51.0742,50.8765,51.057,70880.0
2021-02-05 15:30:00,59.4,59.49,59.22,59.31,306678.0,51.057,51.1343,50.9023,50.9796,306678.0
2021-02-08 09:30:00,59.35,59.99,59.16,59.43,87796.0,51.014,51.5641,50.8507,51.0828,87796.0
2021-02-08 10:00:00,59.47,59.47,59.01,59.09,37639.0,51.1172,51.1172,50.7218,50.7905,37639.0
2021-02-08 10:30:00,59.1,59.27,58.94,58.96,61900.0,50.7991,50.9452,50.6616,50.6788,61900.0
2021-02-08 11:00:00,58.98,59.13,58.9,58.98,66191.0,50.696,50.8249,50.6272,50.696,66191.0
2021-02-08 11:30:00,59.0,59.11,58.92,58.94,49885.0,50.7132,50.8077,50.6444,50.6616,49885.0
2021-02-08 12:00:00,58.93,58.96,58.72,58.75,36960.0,50.653,50.6788,50.4725,50.4983,36960.0
2021-02-08 12:30:00,58.76,58.83,58.6,58.79,84269.0,50.5069,50.567,50.3694,50.5327,84269.0
2021-02-08 13:00:00,58.79,58.83,58.71,58.74,62087.0,50.5327,50.567,50.4639,50.4897,62087.0
2021-02-08 13:30:00,58.74,58.77,58.39,58.44,37142.0,50.4897,50.5155,50.1888,50.2318,37142.0
2021-02-08 14:00:00,58.43,58.58,58.4,58.52,55076.0,50.2232,50.3522,50.1974,50.3006,55076.0
2021-02-08 14:30:00,58.51,58.67,58.46,58.61,72396.0,50.292,50.4295,50.249,50.3779,72396.0
2021-02-08 15:00:00,58.61,58.74,58.55,58.69,59780.0,50.3779,50.4897,50.3264,50.4467,59780.0
2021-02-08 15:30:00,58.68,58.89,58.63,58.8,273594.0,50.4381,50.6186,50.3951,50.5413,273594.0
2021-02-09 09:30:00,58.98,59.15,58.76,58.84,89617.0,50.696,50.8421,50.5069,50.5756,89617.0
2021-02-09 10:00:00,58.87,58.87,58.45,58.47,28428.0,50.6014,50.6014,50.2404,50.2576,28428.0
2021-02-09 10:30:00,58.45,58.52,58.31,58.35,41335.0,50.2404,50.3006,50.1201,50.1545,41335.0
2021-02-09 11:00:00,58.37,58.53,58.34,58.46,44612.0,50.1717,50.3092,50.1459,50.249,44612.0
2021-02-09 11:30:00,58.46,58.59,58.32,58.51,41412.0,50.249,50.3608,50.1287,50.292,41412.0
2021-02-09 12:00:00,58.51,58.67,58.49,58.67,103521.0,50.292,50.4295,50.2748,50.4295,103521.0
2021-02-09 12:30:00,58.67,58.67,58.37,58.39,34537.0,50.4295,50.4295,50.1717,50.1888,34537.0
2021-02-09 13:00:00,58.4,58.41,58.22,58.3,51965.0,50.1974,50.206,50.0427,50.1115,51965.0
2021-02-09 13:30:00,58.31,58.61,58.21,58.6,169025.0,50.1201,50.3779,50.0341,50.3694,169025.0
2021-02-09 14:00:00,58.59,58.64,58.53,58.63,30744.0,50.3608,50.4037,50.3092,50.3951,30744.0
2021-02-09 14:30:00,58.64,58.87,58.64,58.7,64833.0,50.4037,50.6014,50.4037,50.4553,64833.0
2021-02-09 15:00:00,58.71,58.72,58.61,58.72,85671.0,50.4639,50.4725,50.3779,50.4725,85671.0
2021-02-09 15:30:00,58.72,58.85,58.64,58.73,246873.0,50.4725,50.5842,50.4037,50.4811,246873.0
2021-02-10 09:30:00,59.09,59.09,58.55,58.75,98019.0,50.7905,50.7905,50.3264,50.4983,98019.0
2021-02-10 10:00:00,58.77,59.12,58.61,58.91,91419.0,50.5155,50.8163,50.3779,50.6358,91419.0
2021-02-10 10:30:00,58.92,59.13,58.6,59.08,121805.0,50.6444,50.8249,50.3694,50.7819,121805.0
2021-02-10 11:00:00,59.05,59.16,58.88,59.02,48590.0,50.7561,50.8507,50.61,50.7304,48590.0
2021-02-10 11:30:00,58.97,59.05,58.8,58.88,41921.0,50.6874,50.7561,50.5413,50.61,41921.0
2021-02-10 12:00:00,58.84,58.9,58.68,58.85,45549.0,50.5756,50.6272,50.4381,50.5842,45549.0
2021-02-10 12:30:00,58.85,58.85,58.69,58.69,37273.0,50.5842,50.5842,50.4467,50.4467,37273.0
2021-02-10 13:00:00,58.69,58.73,58.56,58.59,36345.0,50.4467,50.4811,50.335,50.3608,36345.0
2021-02-10 13:30:00,58.58,58.7,58.55,58.59,35160.0,50.3522,50.4553,50.3264,50.3608,35160.0
2021-02-10 14:00:00,58.57,58.87,58.55,58.87,58063.0,50.3436,50.6014,50.3264,50.6014,58063.0
2021-02-10 14:30:00,58.87,59.03,58.81,58.95,47949.0,50.6014,50.739,50.5499,50.6702,47949.0
2021-02-10 15:00:00,58.95,58.99,58.84,58.85,95179.0,50.6702,50.7046,50.5756,50.5842,95179.0
2021-02-10 15:30:00,58.85,58.95,58.78,58.85,341334.0,50.5842,50.6702,50.5241,50.5842,341334.0
2021-02-11 09:30:00,58.77,58.96,58.57,58.76,63698.0,50.5155,50.6788,50.3436,50.5069,63698.0
2021-02-11 10:00:00,58.75,58.91,58.7,58.79,24906.0,50.4983,50.6358,50.4553,50.5327,24906.0
2021-02-11 10:30:00,58.77,58.89,58.65,58.65,29891.0,50.5155,50.6186,50.4123,50.4123,29891.0
2021-02-11 11:00:00,58.63,58.66,58.49,58.49,30952.0,50.3951,50.4209,50.2748,50.2748,30952.0
2021-02-11 11:30:00,58.5,58.61,58.49,58.52,26556.0,50.2834,50.3779,50.2748,50.3006,26556.0
2021-02-11 12:00:00,58.5,58.57,58.35,58.48,29139.0,50.2834,50.3436,50.1545,50.2662,29139.0
2021-02-11 12:30:00,58.5,58.51,58.35,58.5,42905.0,50.2834,50.292,50.1545,50.2834,42905.0
2021-02-11 13:00:00,58.47,58.51,58.41,58.45,29717.0,50.2576,50.292,50.206,50.2404,29717.0
2021-02-11 13:30:00,58.46,58.46,58.31,58.31,31421.0,50.249,50.249,50.1201,50.1201,31421.0
2021-02-11 14:00:00,58.31,58.46,58.26,58.44,27812.0,50.1201,50.249,50.0771,50.2318,27812.0
2021-02-11 14:30:00,58.44,58.48,58.27,58.48,64949.0,50.2318,50.2662,50.0857,50.2662,64949.0
2021-02-11 15:00:00,58.48,58.65,58.41,58.54,55720.0,50.2662,50.4123,50.206,50.3178,55720.0
2021-02-11 15:30:00,58.55,58.69,58.37,58.56,230269.0,50.3264,50.4467,50.1717,50.335,230269.0
2021-02-12 09:30:00,58.21,58.75,58.21,58.41,51204.0,50.0341,50.4983,50.0341,50.206,51204.0
2021-02-12 10:00:00,58.4,58.56,58.36,58.54,29389.0,50.1974,50.335,50.1631,50.3178,29389.0
2021-02-12 10:30:00,58.53,58.64,58.39,58.47,25811.0,50.3092,50.4037,50.1888,50.2576,25811.0
2021-02-12 11:00:00,58.48,58.48,58.3,58.37,30515.0,50.2662,50.2662,50.1115,50.1717,30515.0
2021-02-12 11:30:00,58.35,58.49,58.29,58.31,33668.0,50.1545,50.2748,50.1029,50.1201,33668.0
2021-02-12 12:00:00,58.32,58.39,58.27,58.34,26446.0,50.1287,50.1888,50.0857,50.1459,26446.0
2021-02-12 12:30:00,58.33,58.42,58.25,58.35,27815.0,50.1373,50.2146,50.0685,50.1545,27815.0
2021-02-12 13:00:00,58.36,58.38,58.17,58.34,63435.0,50.1631,50.1803,49.9997,50.1459,63435.0
2021-02-12 13:30:00,58.37,58.39,58.23,58.27,50015.0,50.1717,50.1888,50.0513,50.0857,50015.0
2021-02-12 14:00:00,58.29,58.38,58.23,58.33,84679.0,50.1029,50.1803,50.0513,50.1373,84679.0
2021-02-12 14:30:00,58.32,58.34,58.02,58.06,55459.0,50.1287,50.1459,49.8708,49.9052,55459.0
2021-02-12 15:00:00,58.08,58.32,58.01,58.24,45714.0,49.9224,50.1287,49.8622,50.0599,45714.0
2021-02-12 15:30:00,58.25,58.43,58.2,58.3,225873.0,50.0685,50.2232,50.0255,50.1115,225873.0
2021-02-16 09:30:00,58.25,58.44,57.7,57.87,149715.0,50.0685,50.2318,49.5958,49.7419,149715.0
2021-02-16 10:00:00,57.83,57.85,57.37,57.78,119890.0,49.7075,49.7247,49.3121,49.6645,119890.0
2021-02-16 10:30:00,57.81,57.84,57.42,57.7,95519.0,49.6903,49.7161,49.3551,49.5958,95519.0
2021-02-16 11:00:00,57.73,57.88,57.39,57.45,54789.0,49.6215,49.7505,49.3293,49.3809,54789.0
2021-02-16 11:30:00,57.43,57.62,57.33,57.48,80194.0,49.3637,49.527,49.2777,49.4067,80194.0
2021-02-16 12:00:00,57.45,57.94,57.35,57.8,69128.0,49.3809,49.8021,49.2949,49.6817,69128.0
2021-02-16 12:30:00,57.83,57.89,57.58,57.6,44670.0,49.7075,49.7591,49.4926,49.5098,44670.0
2021-02-16 13:00:00,57.62,57.87,57.62,57.84,41327.0,49.527,49.7419,49.527,49.7161,41327.0
2021-02-16 13:30:00,57.83,57.87,57.73,57.73,56864.0,49.7075,49.7419,49.6215,49.6215,56864.0
2021-02-16 14:00:00,57.72,57.88,57.71,57.87,53710.0,49.613,49.7505,49.6044,49.7419,53710.0
2021-02-16 14:30:00,57.86,57.89,57.69,57.84,63552.0,49.7333,49.7591,49.5872,49.7161,63552.0
2021-02-16 15:00:00,57.83,58.09,57.8,58.07,71494.0,49.7075,49.931,49.6817,49.9138,71494.0
2021-02-16 15:30:00,58.06,58.06,57.85,57.94,284095.0,49.9052,49.9052,49.7247,49.8021,284095.0
2021-02-17 09:30:00,58.03,58.24,57.4,57.54,97092.0,49.8794,50.0599,49.3379,49.4582,97092.0
2021-02-17 10:00:00,57.51,57.9,57.45,57.84,46837.0,49.4324,49.7677,49.3809,49.7161,46837.0
2021-02-17 10:30:00,57.85,58.02,57.77,57.85,33641.0,49.7247,49.8708,49.6559,49.7247,33641.0
2021-02-17 11:00:00,57.82,57.97,57.61,57.85,51483.0,49.6989,49.8278,49.5184,49.7247,51483.0
2021-02-17 11:30:00,57.86,58.05,57.73,58.02,30551.0,49.7333,49.8966,49.6215,49.8708,30551.0
2021-02-17 12:00:00,58.02,58.15,57.96,58.06,26702.0,49.8708,49.9826,49.8192,49.9052,26702.0
2021-02-17 12:30:00,58.04,58.07,57.9,57.93,30228.0,49.888,49.9138,49.7677,49.7935,30228.0
2021-02-17 13:00:00,57.93,57.93,57.78,57.85,25373.0,49.7935,49.7935,49.6645,49.7247,25373.0
2021-02-17 13:30:00,57.85,57.94,57.81,57.84,26393.0,49.7247,49.8021,49.6903,49.7161,26393.0
2021-02-17 14:00:00,57.81,57.89,57.78,57.82,46163.0,49.6903,49.7591,49.6645,49.6989,46163.0
2021-02-17 14:30:00,57.84,58.05,57.82,57.97,49005.0,49.7161,49.8966,49.6989,49.8278,49005.0
2021-02-17 15:00:00,58.0,58.05,57.89,57.94,72775.0,49.8536,49.8966,49.7591,49.8021,72775.0
2021-02-17 15:30:00,57.92,58.23,57.88,58.01,339610.0,49.7849,50.0513,49.7505,49.8622,339610.0
2021-02-18 09:30:00,57.98,58.39,57.76,58.25,62277.0,49.8364,50.1888,49.6473,50.0685,62277.0
2021-02-18 10:00:00,58.25,58.33,57.94,58.28,23737.0,50.0685,50.1373,49.8021,50.0943,23737.0
2021-02-18 10:30:00,58.29,58.46,58.11,58.44,53727.0,50.1029,50.249,49.9482,50.2318,53727.0
2021-02-18 11:00:00,58.45,58.46,58.24,58.28,34537.0,50.2404,50.249,50.0599,50.0943,34537.0
2021-02-18 11:30:00,58.27,58.31,58.12,58.26,24240.0,50.0857,50.1201,49.9568,50.0771,24240.0
2021-02-18 12:00:00,58.25,58.42,58.24,58.31,27779.0,50.0685,50.2146,50.0599,50.1201,27779.0
2021-02-18 12:30:00,58.28,58.49,58.28,58.49,23035.0,50.0943,50.2748,50.0943,50.2748,23035.0
2021-02-18 13:00:00,58.47,58.6,58.4,58.6,31833.0,50.2576,50.3694,50.1974,50.3694,31833.0
2021-02-18 13:30:00,58.6,58.72,58.56,58.68,38860.0,50.3694,50.4725,50.335,50.4381,38860.0
2021-02-18 14:00:00,58.68,58.8,58.62,58.72,36847.0,50.4381,50.5413,50.3865,50.4725,36847.0
2021-02-18 14:30:00,58.72,58.75,58.56,58.63,34440.0,50.4725,50.4983,50.335,50.3951,34440.0
2021-02-18 15:00:00,58.61,58.74,58.61,58.74,41955.0,50.3779,50.4897,50.3779,50.4897,41955.0
2021-02-18 15:30:00,58.73,58.75,58.46,58.5,206952.0,50.4811,50.4983,50.249,50.2834,206952.0
2021-02-19 09:30:00,58.55,58.56,58.02,58.21,136125.0,50.3264,50.335,49.8708,50.0341,136125.0
2021-02-19 10:00:00,58.22,58.35,57.86,57.97,67376.0,50.0427,50.1545,49.7333,49.8278,67376.0
2021-02-19 10:30:00,57.98,58.05,57.76,57.89,66387.0,49.8364,49.8966,49.6473,49.7591,66387.0
2021-02-19 11:00:00,57.91,57.92,57.66,57.77,53012.0,49.7763,49.7849,49.5614,49.6559,53012.0
2021-02-19 11:30:00,57.77,57.81,57.5,57.64,53559.0,49.6559,49.6903,49.4239,49.5442,53559.0
2021-02-19 12:00:00,57.65,57.67,57.46,57.62,42010.0,49.5528,49.57,49.3895,49.527,42010.0
2021-02-19 12:30:00,57.62,57.88,57.57,57.85,77925.0,49.527,49.7505,49.484,49.7247,77925.0
2021-02-19 13:00:00,57.84,58.02,57.83,57.95,68252.0,49.7161,49.8708,49.7075,49.8106,68252.0
2021-02-19 13:30:00,57.96,58.2,57.95,58.17,159288.0,49.8192,50.0255,49.8106,49.9997,159288.0
2021-02-19 14:00:00,58.17,58.18,57.89,57.89,32301.0,49.9997,50.0083,49.7591,49.7591,32301.0
2021-02-19 14:30:00,57.9,57.97,57.84,57.85,51259.0,49.7677,49.8278,49.7161,49.7247,51259.0
2021-02-19 15:00:00,57.84,57.86,57.71,57.77,96139.0,49.7161,49.7333,49.6044,49.6559,96139.0
2021-02-19 15:30:00,57.78,57.86,57.65,57.74,357100.0,49.6645,49.7333,49.5528,49.6301,357100.0
2021-02-22 09:30:00,57.68,57.75,57.22,57.29,84442.0,49.5786,49.6387,49.1832,49.2434,84442.0
2021-02-22 10:00:00,57.29,57.29,56.95,57.04,41774.0,49.2434,49.2434,48.9511,49.0285,41774.0
2021-02-22 10:30:00,57.04,57.17,56.57,56.63,77243.0,49.0285,49.1402,48.6245,48.6761,77243.0
2021-02-22 11:00:00,56.61,56.63,56.43,56.58,59331.0,48.6589,48.6761,48.5041,48.6331,59331.0
2021-02-22 11:30:00,56.59,56.67,56.33,56.34,61337.0,48.6417,48.7104,48.4182,48.4268,61337.0
2021-02-22 12:00:00,56.34,56.34,56.17,56.18,65189.0,48.4268,48.4268,48.2807,48.2893,65189.0
2021-02-22 12:30:00,56.19,56.38,56.19,56.34,58978.0,48.2979,48.4612,48.2979,48.4268,58978.0
2021-02-22 13:00:00,56.33,56.48,56.26,56.48,55807.0,48.4182,48.5471,48.358,48.5471,55807.0
2021-02-22 13:30:00,56.5,56.56,56.41,56.48,73434.0,48.5643,48.6159,48.487,48.5471,73434.0
2021-02-22 14:00:00,56.49,56.51,56.32,56.43,121856.0,48.5557,48.5729,48.4096,48.5041,121856.0
2021-02-22 14:30:00,56.42,56.65,56.42,56.59,63040.0,48.4955,48.6932,48.4955,48.6417,63040.0
2021-02-22 15:00:00,56.59,56.89,56.52,56.89,74393.0,48.6417,48.8995,48.5815,48.8995,74393.0
2021-02-22 15:30:00,56.87,57.22,56.85,57.08,276111.0,48.8823,49.1832,48.8652,49.0628,276111.0
2021-02-23 09:30:00,57.54,58.29,57.51,57.85,135229.0,49.4582,50.1029,49.4324,49.7247,135229.0
2021-02-23 10:00:00,57.83,57.98,57.51,57.57,64819.0,49.7075,49.8364,49.4324,49.484,64819.0
2021-02-23 10:30:00,57.64,57.82,57.55,57.76,77161.0,49.5442,49.6989,49.4668,49.6473,77161.0
2021-02-23 11:00:00,57.74,58.11,57.73,58.09,48001.0,49.6301,49.9482,49.6215,49.931,48001.0
2021-02-23 11:30:00,58.09,58.18,57.99,58.15,36922.0,49.931,50.0083,49.845,49.9826,36922.0
2021-02-23 12:00:00,58.13,58.15,57.62,57.66,40700.0,49.9654,49.9826,49.527,49.5614,40700.0
2021-02-23 12:30:00,57.67,57.89,57.63,57.78,36422.0,49.57,49.7591,49.5356,49.6645,36422.0
2021-02-23 13:00:00,57.77,57.87,57.71,57.72,33166.0,49.6559,49.7419,49.6044,49.613,33166.0
2021-02-23 13:30:00,57.69,57.85,57.69,57.78,67976.0,49.5872,49.7247,49.5872,49.6645,67976.0
2021-02-23 14:00:00,57.78,57.85,57.71,57.8,53210.0,49.6645,49.7247,49.6044,49.6817,53210.0
2021-02-23 14:30:00,57.83,57.98,57.72,57.9,58602.0,49.7075,49.8364,49.613,49.7677,58602.0
2021-02-23 15:00:00,57.9,57.93,57.75,57.86,76522.0,49.7677,49.7935,49.6387,49.7333,76522.0
2021-02-23 15:30:00,57.87,57.97,57.74,57.76,188168.0,49.7419,49.8278,49.6301,49.6473,188168.0
2021-02-24 09:30:00,57.47,57.65,56.6,56.88,156820.0,49.3981,49.5528,48.6503,48.8909,156820.0
2021-02-24 10:00:00,56.91,57.09,56.68,56.88,89865.0,48.9167,49.0714,48.719,48.8909,89865.0
2021-02-24 10:30:00,56.86,56.92,56.65,56.71,92313.0,48.8737,48.9253,48.6932,48.7448,92313.0
2021-02-24 11:00:00,56.69,56.78,56.22,56.37,363028.0,48.7276,48.805,48.3236,48.4526,363028.0
2021-02-24 11:30:00,56.37,56.44,56.1,56.3,56444.0,48.4526,48.5127,48.2205,48.3924,56444.0
2021-02-24 12:00:00,56.3,56.42,56.16,56.21,75342.0,48.3924,48.4955,48.2721,48.315,75342.0
2021-02-24 12:30:00,56.21,56.26,56.0,56.21,155582.0,48.315,48.358,48.1345,48.315,155582.0
2021-02-24 13:00:00,56.23,56.27,56.18,56.2,87865.0,48.3322,48.3666,48.2893,48.3064,87865.0
2021-02-24 13:30:00,56.2,56.37,56.13,56.3,120024.0,48.3064,48.4526,48.2463,48.3924,120024.0
2021-02-24 14:00:00,56.33,56.38,56.13,56.19,75716.0,48.4182,48.4612,48.2463,48.2979,75716.0
2021-02-24 14:30:00,56.15,56.22,56.03,56.06,44656.0,48.2635,48.3236,48.1603,48.1861,44656.0
2021-02-24 15:00:00,56.08,56.2,55.99,56.17,190780.0,48.2033,48.3064,48.1259,48.2807,190780.0
2021-02-24 15:30:00,56.18,56.32,56.0,56.06,438063.0,48.2893,48.4096,48.1345,48.1861,438063.0
2021-02-25 09:30:00,55.96,56.25,55.87,56.0,80863.0,48.1002,48.3494,48.0228,48.1345,80863.0
2021-02-25 10:00:00,56.03,56.19,55.66,56.02,53551.0,48.1603,48.2979,47.8423,48.1517,53551.0
2021-02-25 10:30:00,56.01,56.24,55.94,56.2,47718.0,48.1431,48.3408,48.083,48.3064,47718.0
2021-02-25 11:00:00,56.19,56.28,56.04,56.08,52959.0,48.2979,48.3752,48.1689,48.2033,52959.0
2021-02-25 11:30:00,56.1,56.12,55.93,56.03,98664.0,48.2205,48.2377,48.0744,48.1603,98664.0
2021-02-25 12:00:00,56.02,56.17,55.97,56.17,146748.0,48.1517,48.2807,48.1088,48.2807,146748.0
2021-02-25 12:30:00,56.17,56.17,56.01,56.06,130980.0,48.2807,48.2807,48.1431,48.1861,130980.0
2021-02-25 13:00:00,56.07,56.27,55.94,56.12,200441.0,48.1947,48.3666,48.083,48.2377,200441.0
2021-02-25 13:30:00,56.12,56.15,56.01,56.11,93150.0,48.2377,48.2635,48.1431,48.2291,93150.0
2021-02-25 14:00:00,56.1,56.45,56.07,56.43,402519.0,48.2205,48.5213,48.1947,48.5041,402519.0
2021-02-25 14:30:00,56.41,56.45,56.13,56.36,271536.0,48.487,48.5213,48.2463,48.444,271536.0
2021-02-25 15:00:00,56.37,56.38,56.2,56.28,134233.0,48.4526,48.4612,48.3064,48.3752,134233.0
2021-02-25 15:30:00,56.27,56.31,55.86,55.86,592993.0,48.3666,48.401,48.0142,48.0142,592993.0
2021-02-26 09:30:00,55.94,56.4,55.19,55.52,155339.0,48.083,48.4784,47.4383,47.722,155339.0
2021-02-26 10:00:00,55.52,55.59,54.58,54.78,199083.0,47.722,47.7821,46.914,47.0859,199083.0
2021-02-26 10:30:00,54.79,55.1,54.41,54.74,79651.0,47.0945,47.3609,46.7679,47.0515,79651.0
2021-02-26 11:00:00,54.77,55.49,54.7,54.78,109188.0,47.0773,47.6962,47.0171,47.0859,109188.0
2021-02-26 11:30:00,54.78,55.45,54.58,55.37,128129.0,47.0859,47.6618,46.914,47.593,128129.0
2021-02-26 12:00:00,55.39,55.87,55.21,55.26,131802.0,47.6102,48.0228,47.4555,47.4985,131802.0
2021-02-26 12:30:00,55.28,55.51,55.1,55.12,66081.0,47.5157,47.7134,47.3609,47.3781,66081.0
2021-02-26 13:00:00,55.12,55.12,54.89,54.93,75149.0,47.3781,47.3781,47.1804,47.2148,75149.0
2021-02-26 13:30:00,54.93,55.17,54.69,54.81,86354.0,47.2148,47.4211,47.0085,47.1117,86354.0
2021-02-26 14:00:00,54.81,54.85,54.2,54.41,98897.0,47.1117,47.1461,46.5874,46.7679,98897.0
2021-02-26 14:30:00,54.41,54.74,54.41,54.72,131234.0,46.7679,47.0515,46.7679,47.0343,131234.0
2021-02-26 15:00:00,54.71,54.89,54.55,54.72,147992.0,47.0257,47.1804,46.8882,47.0343,147992.0
2021-02-26 15:30:00,54.73,54.73,53.83,53.83,624910.0,47.0429,47.0429,46.2693,46.2693,624910.0
2021-03-01 09:30:00,54.27,55.0,54.27,54.75,108603.0,46.6475,47.275,46.6475,47.0601,108603.0
2021-03-01 10:00:00,54.76,55.33,54.74,55.2,71595.0,47.0687,47.5586,47.0515,47.4469,71595.0
2021-03-01 10:30:00,55.21,55.26,54.99,55.13,72007.0,47.4555,47.4985,47.2664,47.3867,72007.0
2021-03-01 11:00:00,55.1,55.14,54.95,54.97,69835.0,47.3609,47.3953,47.232,47.2492,69835.0
2021-03-01 11:30:00,54.99,54.99,54.8,54.85,77444.0,47.2664,47.2664,47.1031,47.1461,77444.0
2021-03-01 12:00:00,54.86,55.31,54.84,55.2,69247.0,47.1547,47.5415,47.1375,47.4469,69247.0
2021-03-01 12:30:00,55.2,55.29,55.13,55.23,49480.0,47.4469,47.5243,47.3867,47.4727,49480.0
2021-03-01 13:00:00,55.28,55.44,55.26,55.43,34926.0,47.5157,47.6532,47.4985,47.6446,34926.0
2021-03-01 13:30:00,55.43,55.53,55.38,55.46,49908.0,47.6446,47.7306,47.6016,47.6704,49908.0
2021-03-01 14:00:00,55.46,55.72,55.45,55.59,67717.0,47.6704,47.8939,47.6618,47.7821,67717.0
2021-03-01 14:30:00,55.59,55.63,55.43,55.48,75399.0,47.7821,47.8165,47.6446,47.6876,75399.0
2021-03-01 15:00:00,55.5,55.5,55.26,55.27,73643.0,47.7048,47.7048,47.4985,47.5071,73643.0
2021-03-01 15:30:00,55.28,55.29,54.9,55.09,318237.0,47.5157,47.5243,47.189,47.3524,318237.0
2021-03-02 09:30:00,55.12,55.27,54.35,54.36,96491.0,47.3781,47.5071,46.7163,46.7249,96491.0
2021-03-02 10:00:00,54.34,54.43,54.21,54.28,84416.0,46.7077,46.7851,46.596,46.6561,84416.0
2021-03-02 10:30:00,54.3,54.49,54.23,54.26,68277.0,46.6733,46.8366,46.6131,46.6389,68277.0
2021-03-02 11:00:00,54.25,54.65,54.11,54.63,84766.0,46.6303,46.9742,46.51,46.957,84766.0
2021-03-02 11:30:00,54.62,54.66,54.5,54.62,51120.0,46.9484,46.9827,46.8452,46.9484,51120.0
2021-03-02 12:00:00,54.58,54.84,54.55,54.72,54060.0,46.914,47.1375,46.8882,47.0343,54060.0
2021-03-02 12:30:00,54.72,54.81,54.65,54.66,42972.0,47.0343,47.1117,46.9742,46.9827,42972.0
2021-03-02 13:00:00,54.66,54.87,54.65,54.85,55154.0,46.9827,47.1633,46.9742,47.1461,55154.0
2021-03-02 13:30:00,54.86,54.89,54.75,54.77,61076.0,47.1547,47.1804,47.0601,47.0773,61076.0
2021-03-02 14:00:00,54.76,54.85,54.71,54.76,70754.0,47.0687,47.1461,47.0257,47.0687,70754.0
2021-03-02 14:30:00,54.75,55.01,54.75,54.93,73164.0,47.0601,47.2836,47.0601,47.2148,73164.0
2021-03-02 15:00:00,54.93,55.13,54.75,54.76,80931.0,47.2148,47.3867,47.0601,47.0687,80931.0
2021-03-02 15:30:00,54.76,54.85,54.58,54.61,314218.0,47.0687,47.1461,46.914,46.9398,314218.0
2021-03-03 09:30:00,54.39,54.67,54.13,54.15,132504.0,46.7507,46.9913,46.5272,46.5444,132504.0
2021-03-03 10:00:00,54.16,54.16,53.85,54.03,80409.0,46.553,46.553,46.2865,46.4412,80409.0
2021-03-03 10:30:00,53.99,54.12,53.82,54.01,86777.0,46.4069,46.5186,46.2607,46.424,86777.0
2021-03-03 11:00:00,54.02,54.26,53.98,54.17,46367.0,46.4326,46.6389,46.3983,46.5616,46367.0
2021-03-03 11:30:00,54.19,54.26,54.12,54.12,37563.0,46.5788,46.6389,46.5186,46.5186,37563.0
2021-03-03 12:00:00,54.15,54.34,54.15,54.32,28554.0,46.5444,46.7077,46.5444,46.6905,28554.0
2021-03-03 12:30:00,54.35,54.37,54.13,54.14,32355.0,46.7163,46.7335,46.5272,46.5358,32355.0
2021-03-03 13:00:00,54.11,54.17,53.81,53.85,320217.0,46.51,46.5616,46.2521,46.2865,320217.0
2021-03-03 13:30:00,53.83,54.07,53.77,54.07,170825.0,46.2693,46.4756,46.2178,46.4756,170825.0
2021-03-03 14:00:00,54.05,54.35,54.02,54.35,58339.0,46.4584,46.7163,46.4326,46.7163,58339.0
2021-03-03 14:30:00,54.34,54.34,54.12,54.18,58889.0,46.7077,46.7077,46.5186,46.5702,58889.0
2021-03-03 15:00:00,54.18,54.25,54.02,54.25,82374.0,46.5702,46.6303,46.4326,46.6303,82374.0
2021-03-03 15:30:00,54.25,54.3,54.06,54.25,361142.0,46.6303,46.6733,46.467,46.6303,361142.0
2021-03-04 09:30:00,54.29,54.87,54.0,54.81,82741.0,46.6647,47.1633,46.4154,47.1117,82741.0
2021-03-04 10:00:00,54.82,55.15,54.77,55.08,78234.0,47.1203,47.4039,47.0773,47.3438,78234.0
2021-03-04 10:30:00,55.08,55.33,55.07,55.18,67495.0,47.3438,47.5586,47.3352,47.4297,67495.0
2021-03-04 11:00:00,55.14,55.25,55.05,55.22,43324.0,47.3953,47.4899,47.318,47.4641,43324.0
2021-03-04 11:30:00,55.21,55.48,55.2,55.45,50526.0,47.4555,47.6876,47.4469,47.6618,50526.0
2021-03-04 12:00:00,55.46,55.57,55.09,55.19,60939.0,47.6704,47.7649,47.3524,47.4383,60939.0
2021-03-04 12:30:00,55.15,55.17,54.69,54.69,43296.0,47.4039,47.4211,47.0085,47.0085,43296.0
2021-03-04 13:00:00,54.68,55.06,54.65,54.91,53227.0,46.9999,47.3266,46.9742,47.1976,53227.0
2021-03-04 13:30:00,54.87,54.89,54.42,54.43,93887.0,47.1633,47.1804,46.7765,46.7851,93887.0
2021-03-04 14:00:00,54.46,54.82,54.45,54.75,80700.0,46.8108,47.1203,46.8022,47.0601,80700.0
2021-03-04 14:30:00,54.69,54.82,54.46,54.73,89742.0,47.0085,47.1203,46.8108,47.0429,89742.0
2021-03-04 15:00:00,54.72,54.75,54.32,54.56,105631.0,47.0343,47.0601,46.6905,46.8968,105631.0
2021-03-04 15:30:00,54.53,54.88,54.5,54.68,346622.0,46.871,47.1718,46.8452,46.9999,346622.0
2021-03-05 09:30:00,55.06,55.43,54.93,55.08,128503.0,47.3266,47.6446,47.2148,47.3438,128503.0
2021-03-05 10:00:00,55.08,55.35,55.02,55.07,87287.0,47.3438,47.5758,47.2922,47.3352,87287.0
2021-03-05 10:30:00,55.05,55.38,55.02,55.38,83005.0,47.318,47.6016,47.2922,47.6016,83005.0
2021-03-05 11:00:00,55.36,55.76,55.2,55.66,77310.0,47.5844,47.9282,47.4469,47.8423,77310.0
2021-03-05 11:30:00,55.66,55.75,55.33,55.75,93371.0,47.8423,47.9197,47.5586,47.9197,93371.0
2021-03-05 12:00:00,55.73,55.98,55.72,55.82,47175.0,47.9025,48.1173,47.8939,47.9798,47175.0
2021-03-05 12:30:00,55.82,55.85,55.37,55.45,62273.0,47.9798,48.0056,47.593,47.6618,62273.0
2021-03-05 13:00:00,55.42,55.7,55.42,55.61,60745.0,47.636,47.8767,47.636,47.7993,60745.0
2021-03-05 13:30:00,55.61,55.81,55.51,55.74,58542.0,47.7993,47.9712,47.7134,47.9111,58542.0
2021-03-05 14:00:00,55.78,56.0,55.64,55.99,79349.0,47.9454,48.1345,47.8251,48.1259,79349.0
2021-03-05 14:30:00,55.98,56.14,55.95,56.13,98358.0,48.1173,48.2549,48.0916,48.2463,98358.0
2021-03-05 15:00:00,56.11,56.29,56.06,56.27,105197.0,48.2291,48.3838,48.1861,48.3666,105197.0
2021-03-05 15:30:00,56.27,56.63,56.2,56.28,401753.0,48.3666,48.6761,48.3064,48.3752,401753.0
2021-03-08 09:30:00,56.02,56.44,55.74,56.14,91377.0,48.5818,48.946,48.339,48.6859,91377.0
2021-03-08 10:00:00,56.19,56.74,56.15,56.62,88793.0,48.7292,49.2062,48.6945,49.1021,88793.0
2021-03-08 10:30:00,56.61,56.61,56.2,56.33,361986.0,49.0935,49.0935,48.7379,48.8506,361986.0
2021-03-08 11:00:00,56.35,56.81,56.35,56.68,229505.0,48.868,49.2669,48.868,49.1542,229505.0
2021-03-08 11:30:00,56.68,56.83,56.55,56.75,94143.0,49.1542,49.2843,49.0414,49.2149,94143.0
2021-03-08 12:00:00,56.75,57.17,56.74,57.06,109092.0,49.2149,49.5791,49.2062,49.4837,109092.0
2021-03-08 12:30:00,57.06,57.38,57.06,57.23,43226.0,49.4837,49.7612,49.4837,49.6311,43226.0
2021-03-08 13:00:00,57.23,57.47,57.16,57.44,58848.0,49.6311,49.8393,49.5704,49.8133,58848.0
2021-03-08 13:30:00,57.45,57.53,57.18,57.18,72019.0,49.8219,49.8913,49.5878,49.5878,72019.0
2021-03-08 14:00:00,57.15,57.65,57.15,57.65,92699.0,49.5618,49.9954,49.5618,49.9954,92699.0
2021-03-08 14:30:00,57.62,57.66,57.27,57.54,61082.0,49.9694,50.004,49.6658,49.9,61082.0
2021-03-08 15:00:00,57.54,57.54,57.31,57.39,68183.0,49.9,49.9,49.7005,49.7699,68183.0
2021-03-08 15:30:00,57.36,57.48,57.07,57.07,386016.0,49.7439,49.8479,49.4924,49.4924,386016.0
2021-03-09 09:30:00,57.16,57.78,57.11,57.6,84153.0,49.5704,50.1081,49.5271,49.952,84153.0
2021-03-09 10:00:00,57.65,58.04,57.62,57.81,189719.0,49.9954,50.3336,49.9694,50.1341,189719.0
2021-03-09 10:30:00,57.79,58.02,57.76,57.91,129555.0,50.1168,50.3162,50.0908,50.2209,129555.0
2021-03-09 11:00:00,57.9,58.03,57.79,57.82,62596.0,50.2122,50.3249,50.1168,50.1428,62596.0
2021-03-09 11:30:00,57.82,57.87,57.58,57.75,54319.0,50.1428,50.1862,49.9347,50.0821,54319.0
2021-03-09 12:00:00,57.79,57.97,57.67,57.97,41125.0,50.1168,50.2729,50.0127,50.2729,41125.0
2021-03-09 12:30:00,57.94,58.03,57.71,57.71,57042.0,50.2469,50.3249,50.0474,50.0474,57042.0
2021-03-09 13:00:00,57.73,57.77,57.56,57.71,44803.0,50.0648,50.0994,49.9173,50.0474,44803.0
2021-03-09 13:30:00,57.71,57.71,57.4,57.47,71287.0,50.0474,50.0474,49.7786,49.8393,71287.0
2021-03-09 14:00:00,57.46,57.54,57.34,57.37,64703.0,49.8306,49.9,49.7265,49.7526,64703.0
2021-03-09 14:30:00,57.37,57.63,57.36,57.6,85708.0,49.7526,49.978,49.7439,49.952,85708.0
2021-03-09 15:00:00,57.57,57.64,57.41,57.5,119669.0,49.926,49.9867,49.7872,49.8653,119669.0
2021-03-09 15:30:00,57.48,57.74,57.4,57.53,318975.0,49.8479,50.0734,49.7786,49.8913,318975.0
2021-03-10 09:30:00,57.58,57.99,57.35,57.98,113838.0,49.9347,50.2902,49.7352,50.2816,113838.0
2021-03-10 10:00:00,58.0,58.18,57.68,57.92,65253.0,50.2989,50.455,50.0214,50.2295,65253.0
2021-03-10 10:30:00,57.86,58.22,57.74,58.08,61737.0,50.1775,50.4897,50.0734,50.3683,61737.0
2021-03-10 11:00:00,58.07,58.07,57.73,57.76,95536.0,50.3596,50.3596,50.0648,50.0908,95536.0
2021-03-10 11:30:00,57.77,57.79,57.26,57.29,72586.0,50.0994,50.1168,49.6572,49.6832,72586.0
2021-03-10 12:00:00,57.28,57.56,57.28,57.54,42115.0,49.6745,49.9173,49.6745,49.9,42115.0
2021-03-10 12:30:00,57.52,57.63,57.45,57.46,41442.0,49.8826,49.978,49.8219,49.8306,41442.0
2021-03-10 13:00:00,57.45,57.68,57.39,57.55,67614.0,49.8219,50.0214,49.7699,49.9087,67614.0
2021-03-10 13:30:00,57.56,57.79,57.53,57.67,91450.0,49.9173,50.1168,49.8913,50.0127,91450.0
2021-03-10 14:00:00,57.67,57.75,57.59,57.6,91265.0,50.0127,50.0821,49.9433,49.952,91265.0
2021-03-10 14:30:00,57.6,57.78,57.6,57.7,79978.0,49.952,50.1081,49.952,50.0387,79978.0
2021-03-10 15:00:00,57.7,57.74,57.62,57.7,91670.0,50.0387,50.0734,49.9694,50.0387,91670.0
2021-03-10 15:30:00,57.7,57.81,57.56,57.74,319107.0,50.0387,50.1341,49.9173,50.0734,319107.0
2021-03-11 09:30:00,57.46,57.94,57.46,57.93,76234.0,49.8306,50.2469,49.8306,50.2382,76234.0
2021-03-11 10:00:00,57.89,57.89,57.58,57.62,45708.0,50.2035,50.2035,49.9347,49.9694,45708.0
2021-03-11 10:30:00,57.61,57.66,57.42,57.55,64533.0,49.9607,50.004,49.7959,49.9087,64533.0
2021-03-11 11:00:00,57.55,57.63,57.46,57.56,112294.0,49.9087,49.978,49.8306,49.9173,112294.0
2021-03-11 11:30:00,57.58,57.61,57.51,57.53,103092.0,49.9347,49.9607,49.874,49.8913,103092.0
2021-03-11 12:00:00,57.53,57.61,57.39,57.41,61486.0,49.8913,49.9607,49.7699,49.7872,61486.0
2021-03-11 12:30:00,57.41,57.55,57.39,57.5,47355.0,49.7872,49.9087,49.7699,49.8653,47355.0
2021-03-11 13:00:00,57.5,57.58,57.35,57.36,67390.0,49.8653,49.9347,49.7352,49.7439,67390.0
2021-03-11 13:30:00,57.37,57.51,57.36,57.41,102789.0,49.7526,49.874,49.7439,49.7872,102789.0
2021-03-11 14:00:00,57.41,57.44,57.33,57.37,86059.0,49.7872,49.8133,49.7179,49.7526,86059.0
2021-03-11 14:30:00,57.37,57.45,57.21,57.23,91713.0,49.7526,49.8219,49.6138,49.6311,91713.0
2021-03-11 15:00:00,57.24,57.26,57.01,57.03,84869.0,49.6398,49.6572,49.4404,49.4577,84869.0
2021-03-11 15:30:00,57.02,57.06,56.76,56.77,356994.0,49.449,49.4837,49.2235,49.2322,356994.0
2021-03-12 09:30:00,57.26,57.31,56.98,57.31,74312.0,49.6572,49.7005,49.4143,49.7005,74312.0
2021-03-12 10:00:00,57.3,57.37,57.06,57.23,59230.0,49.6918,49.7526,49.4837,49.6311,59230.0
2021-03-12 10:30:00,57.24,57.66,57.17,57.6,47905.0,49.6398,50.004,49.5791,49.952,47905.0
2021-03-12 11:00:00,57.58,57.62,57.37,57.43,49813.0,49.9347,49.9694,49.7526,49.8046,49813.0
2021-03-12 11:30:00,57.41,57.56,57.41,57.52,25910.0,49.7872,49.9173,49.7872,49.8826,25910.0
2021-03-12 12:00:00,57.48,57.48,57.33,57.45,32813.0,49.8479,49.8479,49.7179,49.8219,32813.0
2021-03-12 12:30:00,57.48,57.55,57.44,57.5,38759.0,49.8479,49.9087,49.8133,49.8653,38759.0
2021-03-12 13:00:00,57.49,57.67,57.43,57.65,53062.0,49.8566,50.0127,49.8046,49.9954,53062.0
2021-03-12 13:30:00,57.64,57.79,57.56,57.75,46910.0,49.9867,50.1168,49.9173,50.0821,46910.0
2021-03-12 14:00:00,57.76,57.82,57.71,57.71,42418.0,50.0908,50.1428,50.0474,50.0474,42418.0
2021-03-12 14:30:00,57.72,57.82,57.64,57.82,39852.0,50.0561,50.1428,49.9867,50.1428,39852.0
2021-03-12 15:00:00,57.83,57.86,57.58,57.61,54882.0,50.1515,50.1775,49.9347,49.9607,54882.0
2021-03-12 15:30:00,57.6,57.76,57.48,57.68,221741.0,49.952,50.0908,49.8479,50.0214,221741.0
2021-03-15 09:30:00,57.85,58.38,57.85,58.0,74512.0,50.1688,50.6284,50.1688,50.2989,74512.0
2021-03-15 10:00:00,58.0,58.21,57.93,58.02,61724.0,50.2989,50.481,50.2382,50.3162,61724.0
2021-03-15 10:30:00,58.01,58.46,57.94,58.29,55379.0,50.3076,50.6978,50.2469,50.5504,55379.0
2021-03-15 11:00:00,58.26,58.6,58.24,58.46,49388.0,50.5244,50.8192,50.507,50.6978,49388.0
2021-03-15 11:30:00,58.46,58.47,58.21,58.36,33804.0,50.6978,50.7065,50.481,50.6111,33804.0
2021-03-15 12:00:00,58.39,58.44,58.28,58.4,27209.0,50.6371,50.6805,50.5417,50.6458,27209.0
2021-03-15 12:30:00,58.38,58.53,58.37,58.52,31023.0,50.6284,50.7585,50.6198,50.7499,31023.0
2021-03-15 13:00:00,58.52,58.54,58.4,58.4,54930.0,50.7499,50.7672,50.6458,50.6458,54930.0
2021-03-15 13:30:00,58.42,58.5,58.36,58.38,50180.0,50.6631,50.7325,50.6111,50.6284,50180.0
2021-03-15 14:00:00,58.37,58.5,58.23,58.24,43422.0,50.6198,50.7325,50.4984,50.507,43422.0
2021-03-15 14:30:00,58.23,58.34,58.17,58.17,58514.0,50.4984,50.5938,50.4463,50.4463,58514.0
2021-03-15 15:00:00,58.19,58.22,58.03,58.13,69259.0,50.4637,50.4897,50.3249,50.4116,69259.0
2021-03-15 15:30:00,58.13,58.45,57.97,58.39,182017.0,50.4116,50.6892,50.2729,50.6371,182017.0
2021-03-16 09:30:00,57.95,58.65,57.68,58.46,68271.0,50.2555,50.8626,50.0214,50.6978,68271.0
2021-03-16 10:00:00,58.45,58.57,58.38,58.45,40521.0,50.6892,50.7932,50.6284,50.6892,40521.0
2021-03-16 10:30:00,58.5,58.55,58.23,58.3,34330.0,50.7325,50.7759,50.4984,50.5591,34330.0
2021-03-16 11:00:00,58.3,58.49,58.24,58.45,40532.0,50.5591,50.7238,50.507,50.6892,40532.0
2021-03-16 11:30:00,58.42,58.42,58.31,58.38,36262.0,50.6631,50.6631,50.5677,50.6284,36262.0
2021-03-16 12:00:00,58.38,58.45,58.15,58.43,57781.0,50.6284,50.6892,50.429,50.6718,57781.0
2021-03-16 12:30:00,58.43,58.43,58.27,58.36,26083.0,50.6718,50.6718,50.5331,50.6111,26083.0
2021-03-16 13:00:00,58.36,58.45,58.31,58.41,49324.0,50.6111,50.6892,50.5677,50.6545,49324.0
2021-03-16 13:30:00,58.41,58.42,58.22,58.31,60337.0,50.6545,50.6631,50.4897,50.5677,60337.0
2021-03-16 14:00:00,58.31,58.38,58.23,58.32,66604.0,50.5677,50.6284,50.4984,50.5764,66604.0
2021-03-16 14:30:00,58.32,58.62,58.26,58.55,59266.0,50.5764,50.8366,50.5244,50.7759,59266.0
2021-03-16 15:00:00,58.54,58.54,58.4,58.46,44364.0,50.7672,50.7672,50.6458,50.6978,44364.0
2021-03-16 15:30:00,58.46,58.84,58.41,58.56,392978.0,50.6978,51.0274,50.6545,50.7845,392978.0
2021-03-17 09:30:00,58.74,59.04,58.41,58.44,98926.0,50.9406,51.2008,50.6545,50.6805,98926.0
2021-03-17 10:00:00,58.45,58.88,58.33,58.88,63161.0,50.6892,51.0621,50.5851,51.0621,63161.0
2021-03-17 10:30:00,58.89,58.97,58.74,58.86,66000.0,51.0707,51.1401,50.9406,51.0447,66000.0
2021-03-17 11:00:00,58.86,59.04,58.69,58.74,47370.0,51.0447,51.2008,50.8973,50.9406,47370.0
2021-03-17 11:30:00,58.71,58.91,58.7,58.86,25103.0,50.9146,51.0881,50.906,51.0447,25103.0
2021-03-17 12:00:00,58.85,58.96,58.7,58.74,32594.0,51.036,51.1314,50.906,50.9406,32594.0
2021-03-17 12:30:00,58.76,58.83,58.7,58.78,32505.0,50.958,51.0187,50.906,50.9753,32505.0
2021-03-17 13:00:00,58.79,58.83,58.63,58.66,33707.0,50.984,51.0187,50.8453,50.8713,33707.0
2021-03-17 13:30:00,58.67,58.74,58.51,58.56,54795.0,50.8799,50.9406,50.7412,50.7845,54795.0
2021-03-17 14:00:00,58.58,58.97,58.55,58.56,69538.0,50.8019,51.1401,50.7759,50.7845,69538.0
2021-03-17 14:30:00,58.5,58.76,58.46,58.54,56283.0,50.7325,50.958,50.6978,50.7672,56283.0
2021-03-17 15:00:00,58.54,58.6,58.42,58.55,73945.0,50.7672,50.8192,50.6631,50.7759,73945.0
2021-03-17 15:30:00,58.58,58.72,58.38,58.49,198747.0,50.8019,50.9233,50.6284,50.7238,198747.0
2021-03-18 09:30:00,58.42,58.8,58.42,58.55,75371.0,50.6631,50.9927,50.6631,50.7759,75371.0
2021-03-18 10:00:00,58.53,58.77,58.5,58.53,92806.0,50.7585,50.9667,50.7325,50.7585,92806.0
2021-03-18 10:30:00,58.52,58.54,58.27,58.3,96838.0,50.7499,50.7672,50.5331,50.5591,96838.0
2021-03-18 11:00:00,58.32,58.52,58.06,58.46,98678.0,50.5764,50.7499,50.3509,50.6978,98678.0
2021-03-18 11:30:00,58.47,58.61,58.15,58.56,95413.0,50.7065,50.8279,50.429,50.7845,95413.0
2021-03-18 12:00:00,58.58,58.69,58.44,58.57,121993.0,50.8019,50.8973,50.6805,50.7932,121993.0
2021-03-18 12:30:00,58.58,58.75,58.41,58.49,186297.0,50.8019,50.9493,50.6545,50.7238,186297.0
2021-03-18 13:00:00,58.5,58.59,58.45,58.48,59650.0,50.7325,50.8106,50.6892,50.7152,59650.0
2021-03-18 13:30:00,58.48,58.48,58.29,58.47,70699.0,50.7152,50.7152,50.5504,50.7065,70699.0
2021-03-18 14:00:00,58.49,58.56,58.32,58.51,79320.0,50.7238,50.7845,50.5764,50.7412,79320.0
2021-03-18 14:30:00,58.51,58.76,58.41,58.76,93345.0,50.7412,50.958,50.6545,50.958,93345.0
2021-03-18 15:00:00,58.73,58.73,58.5,58.66,74508.0,50.932,50.932,50.7325,50.8713,74508.0
2021-03-18 15:30:00,58.66,58.77,58.49,58.58,357936.0,50.8713,50.9667,50.7238,50.8019,357936.0
2021-03-19 09:30:00,58.56,59.04,58.09,58.4,549487.0,50.7845,51.2008,50.377,50.6458,549487.0
2021-03-19 10:00:00,58.37,58.48,58.14,58.24,58099.0,50.6198,50.7152,50.4203,50.507,58099.0
2021-03-19 10:30:00,58.25,58.32,58.01,58.29,62832.0,50.5157,50.5764,50.3076,50.5504,62832.0
2021-03-19 11:00:00,58.3,58.45,58.21,58.42,38515.0,50.5591,50.6892,50.481,50.6631,38515.0
2021-03-19 11:30:00,58.39,58.72,58.29,58.64,50221.0,50.6371,50.9233,50.5504,50.8539,50221.0
2021-03-19 12:00:00,58.63,58.84,58.6,58.75,33219.0,50.8453,51.0274,50.8192,50.9493,33219.0
2021-03-19 12:30:00,58.77,59.11,58.75,59.06,56909.0,50.9667,51.2615,50.9493,51.2182,56909.0
2021-03-19 13:00:00,59.06,59.1,58.96,59.03,40526.0,51.2182,51.2528,51.1314,51.1921,40526.0
2021-03-19 13:30:00,59.01,59.27,59.0,59.25,60608.0,51.1748,51.4003,51.1661,51.3829,60608.0
2021-03-19 14:00:00,59.23,59.26,59.05,59.25,48848.0,51.3656,51.3916,51.2095,51.3829,48848.0
2021-03-19 14:30:00,59.24,59.36,59.18,59.34,53477.0,51.3743,51.4783,51.3222,51.461,53477.0
2021-03-19 15:00:00,59.34,59.42,59.09,59.09,65661.0,51.461,51.5304,51.2442,51.2442,65661.0
2021-03-19 15:30:00,59.1,59.3,58.73,58.91,375393.0,51.2528,51.4263,50.932,51.0881,375393.0
2021-03-22 09:30:00,58.6,58.81,58.46,58.72,85038.0,50.8192,51.0014,50.6978,50.9233,85038.0
2021-03-22 10:00:00,58.69,58.75,58.47,58.47,56507.0,50.8973,50.9493,50.7065,50.7065,56507.0
2021-03-22 10:30:00,58.48,58.5,58.2,58.39,108550.0,50.7152,50.7325,50.4723,50.6371,108550.0
2021-03-22 11:00:00,58.37,58.42,57.96,57.99,70028.0,50.6198,50.6631,50.2642,50.2902,70028.0
2021-03-22 11:30:00,58.0,58.08,57.87,58.05,55851.0,50.2989,50.3683,50.1862,50.3423,55851.0
2021-03-22 12:00:00,58.05,58.18,57.97,58.18,40884.0,50.3423,50.455,50.2729,50.455,40884.0
2021-03-22 12:30:00,58.19,58.19,57.96,58.01,37384.0,50.4637,50.4637,50.2642,50.3076,37384.0
2021-03-22 13:00:00,58.01,58.06,57.85,57.91,52095.0,50.3076,50.3509,50.1688,50.2209,52095.0
2021-03-22 13:30:00,57.9,57.91,57.73,57.74,52099.0,50.2122,50.2209,50.0648,50.0734,52099.0
2021-03-22 14:00:00,57.76,57.81,57.71,57.76,43568.0,50.0908,50.1341,50.0474,50.0908,43568.0
2021-03-22 14:30:00,57.75,57.91,57.75,57.84,52143.0,50.0821,50.2209,50.0821,50.1601,52143.0
2021-03-22 15:00:00,57.84,57.96,57.83,57.9,97030.0,50.1601,50.2642,50.1515,50.2122,97030.0
2021-03-22 15:30:00,57.89,57.94,57.82,57.87,304529.0,50.2035,50.2469,50.1428,50.1862,304529.0
2021-03-23 09:30:00,57.75,57.85,57.52,57.6,142041.0,50.0821,50.1688,49.8826,49.952,142041.0
2021-03-23 10:00:00,57.58,57.59,57.36,57.48,76027.0,49.9347,49.9433,49.7439,49.8479,76027.0
2021-03-23 10:30:00,57.48,57.63,57.32,57.42,95950.0,49.8479,49.978,49.7092,49.7959,95950.0
2021-03-23 11:00:00,57.41,57.55,57.37,57.55,105513.0,49.7872,49.9087,49.7526,49.9087,105513.0
2021-03-23 11:30:00,57.53,57.96,57.51,57.96,98697.0,49.8913,50.2642,49.874,50.2642,98697.0
2021-03-23 12:00:00,57.94,58.18,57.92,58.11,55847.0,50.2469,50.455,50.2295,50.3943,55847.0
2021-03-23 12:30:00,58.11,58.11,57.93,58.02,39257.0,50.3943,50.3943,50.2382,50.3162,39257.0
2021-03-23 13:00:00,58.05,58.1,57.96,58.06,43248.0,50.3423,50.3856,50.2642,50.3509,43248.0
2021-03-23 13:30:00,58.06,58.09,57.88,57.93,59011.0,50.3509,50.377,50.1948,50.2382,59011.0
2021-03-23 14:00:00,57.93,58.08,57.86,58.08,173176.0,50.2382,50.3683,50.1775,50.3683,173176.0
2021-03-23 14:30:00,58.08,58.29,58.03,58.14,71366.0,50.3683,50.5504,50.3249,50.4203,71366.0
2021-03-23 15:00:00,58.15,58.24,57.91,57.97,125270.0,50.429,50.507,50.2209,50.2729,125270.0
2021-03-23 15:30:00,57.98,58.34,57.95,58.29,348531.0,50.2816,50.5938,50.2555,50.5504,348531.0
2021-03-24 09:30:00,58.06,58.81,57.92,58.66,125398.0,50.3509,51.0014,50.2295,50.8713,125398.0
2021-03-24 10:00:00,58.66,58.67,58.37,58.46,127540.0,50.8713,50.8799,50.6198,50.6978,127540.0
2021-03-24 10:30:00,58.49,58.81,58.48,58.8,96401.0,50.7238,51.0014,50.7152,50.9927,96401.0
2021-03-24 11:00:00,58.81,58.91,58.78,58.89,82636.0,51.0014,51.0881,50.9753,51.0707,82636.0
2021-03-24 11:30:00,58.9,59.2,58.87,59.13,97931.0,51.0794,51.3396,51.0534,51.2789,97931.0
2021-03-24 12:00:00,59.12,59.23,59.03,59.15,58514.0,51.2702,51.3656,51.1921,51.2962,58514.0
2021-03-24 12:30:00,59.15,59.28,59.12,59.18,49304.0,51.2962,51.4089,51.2702,51.3222,49304.0
2021-03-24 13:00:00,59.18,59.19,58.82,58.9,44614.0,51.3222,51.3309,51.01,51.0794,44614.0
2021-03-24 13:30:00,58.9,58.91,58.71,58.73,48985.0,51.0794,51.0881,50.9146,50.932,48985.0
2021-03-24 14:00:00,58.72,58.88,58.67,58.67,47077.0,50.9233,51.0621,50.8799,50.8799,47077.0
2021-03-24 14:30:00,58.68,58.88,58.66,58.8,73899.0,50.8886,51.0621,50.8713,50.9927,73899.0
2021-03-24 15:00:00,58.8,58.85,58.61,58.74,74568.0,50.9927,51.036,50.8279,50.9406,74568.0
2021-03-24 15:30:00,58.75,58.93,58.65,58.71,307667.0,50.9493,51.1054,50.8626,50.9146,307667.0
2021-03-25 09:30:00,59.1,59.37,58.73,58.87,156741.0,51.2528,51.487,50.932,51.0534,156741.0
2021-03-25 10:00:00,58.86,59.13,58.79,59.06,76035.0,51.0447,51.2789,50.984,51.2182,76035.0
2021-03-25 10:30:00,59.05,59.42,58.99,59.3,87312.0,51.2095,51.5304,51.1575,51.4263,87312.0
2021-03-25 11:00:00,59.3,59.51,59.22,59.27,96866.0,51.4263,51.6084,51.3569,51.4003,96866.0
2021-03-25 11:30:00,59.26,59.36,59.07,59.23,48424.0,51.3916,51.4783,51.2268,51.3656,48424.0
2021-03-25 12:00:00,59.24,59.25,59.07,59.09,53395.0,51.3743,51.3829,51.2268,51.2442,53395.0
2021-03-25 12:30:00,59.11,59.38,58.99,59.38,42280.0,51.2615,51.4957,51.1575,51.4957,42280.0
2021-03-25 13:00:00,59.39,59.5,59.27,59.31,54286.0,51.5043,51.5997,51.4003,51.435,54286.0
2021-03-25 13:30:00,59.31,59.42,59.17,59.34,49112.0,51.435,51.5304,51.3136,51.461,49112.0
2021-03-25 14:00:00,59.36,59.42,59.27,59.32,36476.0,51.4783,51.5304,51.4003,51.4436,36476.0
2021-03-25 14:30:00,59.33,59.46,59.28,59.29,48484.0,51.4523,51.565,51.4089,51.4176,48484.0
2021-03-25 15:00:00,59.3,59.51,59.28,59.33,73646.0,51.4263,51.6084,51.4089,51.4523,73646.0
2021-03-25 15:30:00,59.33,59.57,59.32,59.42,227139.0,51.4523,51.6604,51.4436,51.5304,227139.0
2021-03-26 09:30:00,59.56,59.72,59.23,59.31,62558.0,51.6518,51.7905,51.3656,51.435,62558.0
2021-03-26 10:00:00,59.34,59.34,58.94,58.98,68134.0,51.461,51.461,51.1141,51.1488,68134.0
2021-03-26 10:30:00,58.98,59.02,58.75,58.89,45665.0,51.1488,51.1835,50.9493,51.0707,45665.0
2021-03-26 11:00:00,58.9,59.03,58.81,58.92,48285.0,51.0794,51.1921,51.0014,51.0967,48285.0
2021-03-26 11:30:00,58.93,58.94,58.79,58.84,59487.0,51.1054,51.1141,50.984,51.0274,59487.0
2021-03-26 12:00:00,58.82,58.9,58.74,58.78,46692.0,51.01,51.0794,50.9406,50.9753,46692.0
2021-03-26 12:30:00,58.79,58.92,58.73,58.81,86158.0,50.984,51.0967,50.932,51.0014,86158.0
2021-03-26 13:00:00,58.8,58.82,58.48,58.64,130926.0,50.9927,51.01,50.7152,50.8539,130926.0
2021-03-26 13:30:00,58.65,58.8,58.54,58.73,174121.0,50.8626,50.9927,50.7672,50.932,174121.0
2021-03-26 14:00:00,58.73,59.0,58.73,58.95,61373.0,50.932,51.1661,50.932,51.1228,61373.0
2021-03-26 14:30:00,58.96,59.02,58.82,58.94,70537.0,51.1314,51.1835,51.01,51.1141,70537.0
2021-03-26 15:00:00,58.93,59.03,58.92,59.0,68174.0,51.1054,51.1921,51.0967,51.1661,68174.0
2021-03-26 15:30:00,59.0,59.36,58.89,59.3,368446.0,51.1661,51.4783,51.0707,51.4263,368446.0
2021-03-29 09:30:00,59.21,60.06,59.21,60.03,178104.0,51.3482,52.0854,51.3482,52.0594,178104.0
2021-03-29 10:00:00,60.03,60.03,59.36,59.59,65446.0,52.0594,52.0594,51.4783,51.6778,65446.0
2021-03-29 10:30:00,59.57,59.58,59.2,59.54,44897.0,51.6604,51.6691,51.3396,51.6344,44897.0
2021-03-29 11:00:00,59.54,60.16,59.53,60.16,55206.0,51.6344,52.1721,51.6258,52.1721,55206.0
2021-03-29 11:30:00,60.16,60.19,59.87,59.95,53878.0,52.1721,52.1981,51.9206,51.99,53878.0
2021-03-29 12:00:00,59.95,59.96,59.81,59.9,35056.0,51.99,51.9987,51.8686,51.9466,35056.0
2021-03-29 12:30:00,59.9,60.17,59.86,60.04,43254.0,51.9466,52.1808,51.9119,52.068,43254.0
2021-03-29 13:00:00,60.08,60.15,60.01,60.09,46750.0,52.1027,52.1634,52.042,52.1114,46750.0
2021-03-29 13:30:00,60.08,60.28,60.04,60.23,57762.0,52.1027,52.2762,52.068,52.2328,57762.0
2021-03-29 14:00:00,60.25,60.42,60.21,60.42,72062.0,52.2502,52.3976,52.2155,52.3976,72062.0
2021-03-29 14:30:00,60.42,60.5,60.36,60.48,95831.0,52.3976,52.467,52.3455,52.4496,95831.0
2021-03-29 15:00:00,60.47,60.56,60.28,60.38,125353.0,52.4409,52.519,52.2762,52.3629,125353.0
2021-03-29 15:30:00,60.37,60.39,60.12,60.22,230513.0,52.3542,52.3716,52.1374,52.2241,230513.0
2021-03-30 09:30:00,59.96,60.16,59.57,59.64,62483.0,51.9987,52.1721,51.6604,51.7211,62483.0
2021-03-30 10:00:00,59.66,59.79,59.52,59.71,34419.0,51.7385,51.8512,51.6171,51.7819,34419.0
2021-03-30 10:30:00,59.75,59.76,59.35,59.36,41958.0,51.8165,51.8252,51.4697,51.4783,41958.0
2021-03-30 11:00:00,59.34,59.41,59.05,59.11,38914.0,51.461,51.5217,51.2095,51.2615,38914.0
2021-03-30 11:30:00,59.1,59.18,58.95,59.05,33336.0,51.2528,51.3222,51.1228,51.2095,33336.0
2021-03-30 12:00:00,59.07,59.22,59.05,59.13,23500.0,51.2268,51.3569,51.2095,51.2789,23500.0
2021-03-30 12:30:00,59.15,59.25,59.13,59.24,24420.0,51.2962,51.3829,51.2789,51.3743,24420.0
2021-03-30 13:00:00,59.26,59.33,59.2,59.29,28874.0,51.3916,51.4523,51.3396,51.4176,28874.0
2021-03-30 13:30:00,59.29,59.55,59.26,59.55,51756.0,51.4176,51.6431,51.3916,51.6431,51756.0
2021-03-30 14:00:00,59.53,59.54,59.36,59.4,45971.0,51.6258,51.6344,51.4783,51.513,45971.0
2021-03-30 14:30:00,59.39,59.56,59.34,59.55,39861.0,51.5043,51.6518,51.461,51.6431,39861.0
2021-03-30 15:00:00,59.55,59.69,59.49,59.69,69719.0,51.6431,51.7645,51.5911,51.7645,69719.0
2021-03-30 15:30:00,59.68,59.81,59.55,59.81,339931.0,51.7558,51.8686,51.6431,51.8686,339931.0
2021-03-31 09:30:00,59.78,59.88,59.44,59.5,135768.0,51.8426,51.9293,51.5477,51.5997,135768.0
2021-03-31 10:00:00,59.5,59.66,59.4,59.46,88229.0,51.5997,51.7385,51.513,51.565,88229.0
2021-03-31 10:30:00,59.44,59.77,59.33,59.53,98009.0,51.5477,51.8339,51.4523,51.6258,98009.0
2021-03-31 11:00:00,59.52,59.65,59.46,59.65,122379.0,51.6171,51.7298,51.565,51.7298,122379.0
2021-03-31 11:30:00,59.65,59.65,59.54,59.59,118876.0,51.7298,51.7298,51.6344,51.6778,118876.0
2021-03-31 12:00:00,59.57,59.7,59.54,59.64,96113.0,51.6604,51.7732,51.6344,51.7211,96113.0
2021-03-31 12:30:00,59.66,59.94,59.66,59.9,67718.0,51.7385,51.9813,51.7385,51.9466,67718.0
2021-03-31 13:00:00,59.88,60.0,59.84,59.96,85473.0,51.9293,52.0333,51.8946,51.9987,85473.0
2021-03-31 13:30:00,59.94,60.16,59.89,60.11,87212.0,51.9813,52.1721,51.938,52.1287,87212.0
2021-03-31 14:00:00,60.1,60.19,60.01,60.17,93464.0,52.1201,52.1981,52.042,52.1808,93464.0
2021-03-31 14:30:00,60.17,60.26,60.07,60.11,111043.0,52.1808,52.2588,52.0941,52.1287,111043.0
2021-03-31 15:00:00,60.12,60.15,59.89,59.97,94721.0,52.1374,52.1634,51.938,52.0073,94721.0
2021-03-31 15:30:00,59.96,60.4,59.96,60.24,547134.0,51.9987,52.3802,51.9987,52.2415,547134.0
2021-04-01 09:30:00,60.07,60.28,59.54,59.55,84418.0,52.0941,52.2762,51.6344,51.6431,84418.0
2021-04-01 10:00:00,59.55,59.87,59.55,59.75,78798.0,51.6431,51.9206,51.6431,51.8165,78798.0
2021-04-01 10:30:00,59.74,59.96,59.7,59.86,72209.0,51.8079,51.9987,51.7732,51.9119,72209.0
2021-04-01 11:00:00,59.86,60.23,59.86,60.0,75493.0,51.9119,52.2328,51.9119,52.0333,75493.0
2021-04-01 11:30:00,60.0,60.0,59.8,59.89,94391.0,52.0333,52.0333,51.8599,51.938,94391.0
2021-04-01 12:00:00,59.89,59.9,59.75,59.84,74784.0,51.938,51.9466,51.8165,51.8946,74784.0
2021-04-01 12:30:00,59.83,59.89,59.74,59.81,59102.0,51.8859,51.938,51.8079,51.8686,59102.0
2021-04-01 13:00:00,59.81,59.89,59.67,59.78,69777.0,51.8686,51.938,51.7472,51.8426,69777.0
2021-04-01 13:30:00,59.8,59.83,59.54,59.55,53276.0,51.8599,51.8859,51.6344,51.6431,53276.0
2021-04-01 14:00:00,59.56,59.64,59.4,59.41,45494.0,51.6518,51.7211,51.513,51.5217,45494.0
2021-04-01 14:30:00,59.4,59.49,59.39,59.46,137167.0,51.513,51.5911,51.5043,51.565,137167.0
2021-04-01 15:00:00,59.46,59.59,59.38,59.44,86993.0,51.565,51.6778,51.4957,51.5477,86993.0
2021-04-01 15:30:00,59.45,59.7,59.4,59.67,288109.0,51.5564,51.7732,51.513,51.7472,288109.0
2021-04-05 09:30:00,59.75,60.33,59.72,60.32,114182.0,51.8165,52.3195,51.7905,52.3109,114182.0
2021-04-05 10:00:00,60.35,60.6,60.19,60.35,100277.0,52.3369,52.5537,52.1981,52.3369,100277.0
2021-04-05 10:30:00,60.35,60.68,60.26,60.61,64123.0,52.3369,52.6231,52.2588,52.5624,64123.0
2021-04-05 11:00:00,60.64,60.8,60.59,60.63,59672.0,52.5884,52.7271,52.545,52.5797,59672.0
2021-04-05 11:30:00,60.63,60.81,60.55,60.73,59442.0,52.5797,52.7358,52.5103,52.6664,59442.0
2021-04-05 12:00:00,60.75,60.76,60.62,60.64,32260.0,52.6838,52.6924,52.571,52.5884,32260.0
2021-04-05 12:30:00,60.64,60.85,60.62,60.81,40198.0,52.5884,52.7705,52.571,52.7358,40198.0
2021-04-05 13:00:00,60.79,60.92,60.57,60.64,56786.0,52.7185,52.8312,52.5277,52.5884,56786.0
2021-04-05 13:30:00,60.64,60.69,60.48,60.54,36471.0,52.5884,52.6317,52.4496,52.5016,36471.0
2021-04-05 14:00:00,60.53,60.54,60.37,60.41,50095.0,52.493,52.5016,52.3542,52.3889,50095.0
2021-04-05 14:30:00,60.42,60.61,60.4,60.51,38996.0,52.3976,52.5624,52.3802,52.4756,38996.0
2021-04-05 15:00:00,60.51,60.57,60.45,60.55,66602.0,52.4756,52.5277,52.4236,52.5103,66602.0
2021-04-05 15:30:00,60.55,60.7,60.53,60.66,237307.0,52.5103,52.6404,52.493,52.6057,237307.0
2021-04-06 09:30:00,60.31,60.56,60.09,60.3,63251.0,52.3022,52.519,52.1114,52.2935,63251.0
2021-04-06 10:00:00,60.29,60.66,60.28,60.48,36266.0,52.2848,52.6057,52.2762,52.4496,36266.0
2021-04-06 10:30:00,60.47,60.63,60.45,60.54,50358.0,52.4409,52.5797,52.4236,52.5016,50358.0
2021-04-06 11:00:00,60.52,60.71,60.5,60.56,33853.0,52.4843,52.6491,52.467,52.519,33853.0
2021-04-06 11:30:00,60.62,60.63,60.51,60.59,37987.0,52.571,52.5797,52.4756,52.545,37987.0
2021-04-06 12:00:00,60.59,60.78,60.58,60.77,39131.0,52.545,52.7098,52.5363,52.7011,39131.0
2021-04-06 12:30:00,60.74,60.74,60.61,60.7,26086.0,52.6751,52.6751,52.5624,52.6404,26086.0
2021-04-06 13:00:00,60.71,60.88,60.71,60.88,32453.0,52.6491,52.7965,52.6491,52.7965,32453.0
2021-04-06 13:30:00,60.86,60.9,60.66,60.73,45090.0,52.7792,52.8138,52.6057,52.6664,45090.0
2021-04-06 14:00:00,60.73,60.75,60.65,60.72,39173.0,52.6664,52.6838,52.597,52.6577,39173.0
2021-04-06 14:30:00,60.73,60.8,60.68,60.74,53524.0,52.6664,52.7271,52.6231,52.6751,53524.0
2021-04-06 15:00:00,60.74,60.79,60.65,60.79,47106.0,52.6751,52.7185,52.597,52.7185,47106.0
2021-04-06 15:30:00,60.78,60.94,60.7,60.92,159591.0,52.7098,52.8485,52.6404,52.8312,159591.0
2021-04-07 09:30:00,61.0,61.35,60.87,60.92,55621.0,52.9006,53.2041,52.7878,52.8312,55621.0
2021-04-07 10:00:00,60.94,61.24,60.94,61.18,42946.0,52.8485,53.1087,52.8485,53.0567,42946.0
2021-04-07 10:30:00,61.18,61.22,61.02,61.06,46145.0,53.0567,53.0914,52.9179,52.9526,46145.0
2021-04-07 11:00:00,61.06,61.08,60.82,60.9,36154.0,52.9526,52.97,52.7445,52.8138,36154.0
2021-04-07 11:30:00,60.91,61.05,60.91,61.02,26511.0,52.8225,52.9439,52.8225,52.9179,26511.0
2021-04-07 12:00:00,61.03,61.13,60.93,60.96,56857.0,52.9266,53.0133,52.8399,52.8659,56857.0
2021-04-07 12:30:00,60.97,61.07,60.95,60.98,53172.0,52.8746,52.9613,52.8572,52.8832,53172.0
2021-04-07 13:00:00,60.99,61.07,60.96,61.04,26035.0,52.8919,52.9613,52.8659,52.9353,26035.0
2021-04-07 13:30:00,61.05,61.06,60.89,60.98,33692.0,52.9439,52.9526,52.8052,52.8832,33692.0
2021-04-07 14:00:00,61.01,61.02,60.79,60.83,35671.0,52.9092,52.9179,52.7185,52.7531,35671.0
2021-04-07 14:30:00,60.84,60.88,60.76,60.88,41940.0,52.7618,52.7965,52.6924,52.7965,41940.0
2021-04-07 15:00:00,60.87,60.95,60.82,60.95,62332.0,52.7878,52.8572,52.7445,52.8572,62332.0
2021-04-07 15:30:00,60.94,61.27,60.86,61.23,378682.0,52.8485,53.1347,52.7792,53.1,378682.0
2021-04-08 09:30:00,61.44,61.5,61.12,61.12,88679.0,53.2822,53.3342,53.0046,53.0046,88679.0
2021-04-08 10:00:00,61.15,61.25,61.02,61.25,39678.0,53.0307,53.1174,52.9179,53.1174,39678.0
2021-04-08 10:30:00,61.26,61.31,60.92,61.23,59979.0,53.1261,53.1694,52.8312,53.1,59979.0
2021-04-08 11:00:00,61.25,61.37,61.16,61.3,57806.0,53.1174,53.2214,53.0393,53.1607,57806.0
2021-04-08 11:30:00,61.3,61.32,61.14,61.24,65737.0,53.1607,53.1781,53.022,53.1087,65737.0
2021-04-08 12:00:00,61.23,61.26,61.11,61.12,56657.0,53.1,53.1261,52.996,53.0046,56657.0
2021-04-08 12:30:00,61.12,61.28,61.1,61.14,38941.0,53.0046,53.1434,52.9873,53.022,38941.0
2021-04-08 13:00:00,61.15,61.28,61.11,61.28,30908.0,53.0307,53.1434,52.996,53.1434,30908.0
2021-04-08 13:30:00,61.27,61.34,61.22,61.31,43653.0,53.1347,53.1954,53.0914,53.1694,43653.0
2021-04-08 14:00:00,61.31,61.34,61.24,61.3,40892.0,53.1694,53.1954,53.1087,53.1607,40892.0
2021-04-08 14:30:00,61.29,61.51,61.28,61.5,58531.0,53.1521,53.3429,53.1434,53.3342,58531.0
2021-04-08 15:00:00,61.52,61.53,61.33,61.36,59129.0,53.3515,53.3602,53.1868,53.2128,59129.0
2021-04-08 15:30:00,61.37,61.43,61.2,61.28,245702.0,53.2214,53.2735,53.074,53.1434,245702.0
2021-04-09 09:30:00,61.42,61.57,61.21,61.27,66754.0,53.2648,53.3949,53.0827,53.1347,66754.0
2021-04-09 10:00:00,61.3,61.39,61.13,61.29,45394.0,53.1607,53.2388,53.0133,53.1521,45394.0
2021-04-09 10:30:00,61.32,61.42,61.26,61.31,37724.0,53.1781,53.2648,53.1261,53.1694,37724.0
2021-04-09 11:00:00,61.3,61.38,61.23,61.38,57138.0,53.1607,53.2301,53.1,53.2301,57138.0
2021-04-09 11:30:00,61.41,61.44,61.3,61.34,28601.0,53.2561,53.2822,53.1607,53.1954,28601.0
2021-04-09 12:00:00,61.35,61.37,61.24,61.3,26836.0,53.2041,53.2214,53.1087,53.1607,26836.0
2021-04-09 12:30:00,61.3,61.34,61.2,61.21,53505.0,53.1607,53.1954,53.074,53.0827,53505.0
2021-04-09 13:00:00,61.17,61.23,61.11,61.22,26684.0,53.048,53.1,52.996,53.0914,26684.0
2021-04-09 13:30:00,61.23,61.24,61.09,61.19,58361.0,53.1,53.1087,52.9786,53.0653,58361.0
2021-04-09 14:00:00,61.2,61.2,61.08,61.14,73254.0,53.074,53.074,52.97,53.022,73254.0
2021-04-09 14:30:00,61.14,61.3,61.05,61.29,140471.0,53.022,53.1607,52.9439,53.1521,140471.0
2021-04-09 15:00:00,61.28,61.29,61.13,61.22,109973.0,53.1434,53.1521,53.0133,53.0914,109973.0
2021-04-09 15:30:00,61.22,61.32,61.17,61.24,291335.0,53.0914,53.1781,53.048,53.1087,291335.0
2021-04-12 09:30:00,61.54,61.76,61.3,61.73,76995.0,53.3689,53.5597,53.1607,53.5336,76995.0
2021-04-12 10:00:00,61.71,61.77,61.32,61.39,33506.0,53.5163,53.5683,53.1781,53.2388,33506.0
2021-04-12 10:30:00,61.37,61.52,61.28,61.28,33845.0,53.2214,53.3515,53.1434,53.1434,33845.0
2021-04-12 11:00:00,61.28,61.5,61.28,61.39,36766.0,53.1434,53.3342,53.1434,53.2388,36766.0
2021-04-12 11:30:00,61.38,61.48,61.33,61.43,58685.0,53.2301,53.3168,53.1868,53.2735,58685.0
2021-04-12 12:00:00,61.42,61.53,61.35,61.39,53815.0,53.2648,53.3602,53.2041,53.2388,53815.0
2021-04-12 12:30:00,61.39,61.45,61.36,61.37,36552.0,53.2388,53.2908,53.2128,53.2214,36552.0
2021-04-12 13:00:00,61.36,61.42,61.35,61.38,39872.0,53.2128,53.2648,53.2041,53.2301,39872.0
2021-04-12 13:30:00,61.38,61.44,61.36,61.39,60410.0,53.2301,53.2822,53.2128,53.2388,60410.0
2021-04-12 14:00:00,61.39,61.44,61.27,61.31,68551.0,53.2388,53.2822,53.1347,53.1694,68551.0
2021-04-12 14:30:00,61.31,61.35,61.26,61.3,59371.0,53.1694,53.2041,53.1261,53.1607,59371.0
2021-04-12 15:00:00,61.3,61.34,61.25,61.29,132323.0,53.1607,53.1954,53.1174,53.1521,132323.0
2021-04-12 15:30:00,61.29,61.35,61.14,61.3,321442.0,53.1521,53.2041,53.022,53.1607,321442.0
2021-04-13 09:30:00,60.86,61.21,60.64,61.17,77565.0,52.7792,53.0827,52.5884,53.048,77565.0
2021-04-13 10:00:00,61.17,61.56,61.14,61.41,30610.0,53.048,53.3862,53.022,53.2561,30610.0
2021-04-13 10:30:00,61.43,61.54,61.4,61.48,31797.0,53.2735,53.3689,53.2475,53.3168,31797.0
2021-04-13 11:00:00,61.49,61.68,61.43,61.65,31296.0,53.3255,53.4903,53.2735,53.4643,31296.0
2021-04-13 11:30:00,61.66,61.86,61.63,61.81,24410.0,53.4729,53.6464,53.4469,53.603,24410.0
2021-04-13 12:00:00,61.8,61.88,61.75,61.86,25708.0,53.5944,53.6637,53.551,53.6464,25708.0
2021-04-13 12:30:00,61.88,62.05,61.8,62.02,47782.0,53.6637,53.8112,53.5944,53.7851,47782.0
2021-04-13 13:00:00,62.03,62.05,61.9,62.04,38955.0,53.7938,53.8112,53.6811,53.8025,38955.0
2021-04-13 13:30:00,62.03,62.04,61.88,61.98,39901.0,53.7938,53.8025,53.6637,53.7505,39901.0
2021-04-13 14:00:00,61.97,62.02,61.89,61.96,50775.0,53.7418,53.7851,53.6724,53.7331,50775.0
2021-04-13 14:30:00,61.96,62.11,61.95,62.11,52714.0,53.7331,53.8632,53.7244,53.8632,52714.0
2021-04-13 15:00:00,62.13,62.25,62.12,62.2,198275.0,53.8805,53.9846,53.8719,53.9412,198275.0
2021-04-13 15:30:00,62.2,62.43,62.14,62.41,508563.0,53.9412,54.1407,53.8892,54.1234,508563.0
2021-04-14 09:30:00,62.48,62.7,62.21,62.5,121464.0,54.1841,54.3749,53.9499,54.2014,121464.0
2021-04-14 10:00:00,62.51,62.73,62.36,62.72,57402.0,54.2101,54.4009,54.08,54.3922,57402.0
2021-04-14 10:30:00,62.72,62.75,62.34,62.43,74787.0,54.3922,54.4182,54.0627,54.1407,74787.0
2021-04-14 11:00:00,62.42,62.79,62.42,62.78,55803.0,54.132,54.4529,54.132,54.4442,55803.0
2021-04-14 11:30:00,62.79,62.79,62.6,62.6,77861.0,54.4529,54.4529,54.2881,54.2881,77861.0
2021-04-14 12:00:00,62.61,62.61,62.41,62.41,34170.0,54.2968,54.2968,54.1234,54.1234,34170.0
2021-04-14 12:30:00,62.41,62.68,62.39,62.57,118186.0,54.1234,54.3575,54.106,54.2621,118186.0
2021-04-14 13:00:00,62.59,62.66,62.57,62.65,50989.0,54.2795,54.3402,54.2621,54.3315,50989.0
2021-04-14 13:30:00,62.64,62.77,62.63,62.67,35111.0,54.3228,54.4356,54.3141,54.3488,35111.0
2021-04-14 14:00:00,62.69,62.72,62.5,62.5,45465.0,54.3662,54.3922,54.2014,54.2014,45465.0
2021-04-14 14:30:00,62.47,62.58,62.44,62.54,39563.0,54.1754,54.2708,54.1494,54.2361,39563.0
2021-04-14 15:00:00,62.52,62.79,62.51,62.77,55331.0,54.2188,54.4529,54.2101,54.4356,55331.0
2021-04-14 15:30:00,62.77,62.83,62.59,62.82,318616.0,54.4356,54.4876,54.2795,54.4789,318616.0
2021-04-15 09:30:00,62.52,62.81,62.37,62.53,84786.0,54.2188,54.4702,54.0887,54.2274,84786.0
2021-04-15 10:00:00,62.57,62.94,62.54,62.67,83501.0,54.2621,54.583,54.2361,54.3488,83501.0
2021-04-15 10:30:00,62.7,62.82,62.55,62.56,93510.0,54.3749,54.4789,54.2448,54.2534,93510.0
2021-04-15 11:00:00,62.59,62.6,62.12,62.2,180770.0,54.2795,54.2881,53.8719,53.9412,180770.0
2021-04-15 11:30:00,62.21,62.29,62.06,62.19,86125.0,53.9499,54.0193,53.8198,53.9326,86125.0
2021-04-15 12:00:00,62.21,62.53,62.2,62.4,134606.0,53.9499,54.2274,53.9412,54.1147,134606.0
2021-04-15 12:30:00,62.42,62.47,62.33,62.42,67754.0,54.132,54.1754,54.054,54.132,67754.0
2021-04-15 13:00:00,62.42,62.47,62.31,62.33,60129.0,54.132,54.1754,54.0366,54.054,60129.0
2021-04-15 13:30:00,62.34,62.66,62.25,62.59,57417.0,54.0627,54.3402,53.9846,54.2795,57417.0
2021-04-15 14:00:00,62.59,62.71,62.47,62.66,85124.0,54.2795,54.3835,54.1754,54.3402,85124.0
2021-04-15 14:30:00,62.67,62.73,62.51,62.57,99431.0,54.3488,54.4009,54.2101,54.2621,99431.0
2021-04-15 15:00:00,62.58,62.6,62.42,62.48,118214.0,54.2708,54.2881,54.132,54.1841,118214.0
2021-04-15 15:30:00,62.49,62.52,62.37,62.4,514497.0,54.1927,54.2188,54.0887,54.1147,514497.0
2021-04-16 09:30:00,62.81,63.2,62.66,63.12,228848.0,54.4702,54.8085,54.3402,54.7391,228848.0
2021-04-16 10:00:00,63.13,63.16,62.93,63.13,43611.0,54.7478,54.7738,54.5743,54.7478,43611.0
2021-04-16 10:30:00,63.13,63.21,62.97,63.19,49121.0,54.7478,54.8171,54.609,54.7998,49121.0
2021-04-16 11:00:00,63.2,63.33,63.06,63.08,44083.0,54.8085,54.9212,54.6871,54.7044,44083.0
2021-04-16 11:30:00,63.09,63.19,62.96,63.11,30039.0,54.7131,54.7998,54.6003,54.7304,30039.0
2021-04-16 12:00:00,63.11,63.38,63.06,63.38,46618.0,54.7304,54.9646,54.6871,54.9646,46618.0
2021-04-16 12:30:00,63.37,63.38,63.29,63.33,44439.0,54.9559,54.9646,54.8865,54.9212,44439.0
2021-04-16 13:00:00,63.33,63.37,63.26,63.33,65740.0,54.9212,54.9559,54.8605,54.9212,65740.0
2021-04-16 13:30:00,63.33,63.37,63.26,63.35,68348.0,54.9212,54.9559,54.8605,54.9385,68348.0
2021-04-16 14:00:00,63.34,63.42,63.28,63.39,65954.0,54.9299,54.9993,54.8778,54.9732,65954.0
2021-04-16 14:30:00,63.4,63.62,63.4,63.59,64440.0,54.9819,55.1727,54.9819,55.1467,64440.0
2021-04-16 15:00:00,63.6,63.66,63.43,63.53,84397.0,55.1554,55.2074,55.0079,55.0946,84397.0
2021-04-16 15:30:00,63.54,63.65,63.32,63.37,432514.0,55.1033,55.1987,54.9125,54.9559,432514.0
2021-04-19 09:30:00,63.41,63.55,62.78,62.97,86490.0,54.9906,55.112,54.4442,54.609,86490.0
2021-04-19 10:00:00,62.95,63.2,62.93,63.15,58322.0,54.5917,54.8085,54.5743,54.7651,58322.0
2021-04-19 10:30:00,63.14,63.39,63.14,63.32,71064.0,54.7564,54.9732,54.7564,54.9125,71064.0
2021-04-19 11:00:00,63.32,63.46,63.24,63.45,59276.0,54.9125,55.0339,54.8432,55.0253,59276.0
2021-04-19 11:30:00,63.47,63.49,63.13,63.22,41580.0,55.0426,55.06,54.7478,54.8258,41580.0
2021-04-19 12:00:00,63.21,63.35,63.19,63.32,41551.0,54.8171,54.9385,54.7998,54.9125,41551.0
2021-04-19 12:30:00,63.32,63.39,63.27,63.32,31612.0,54.9125,54.9732,54.8692,54.9125,31612.0
2021-04-19 13:00:00,63.31,63.37,63.26,63.29,33396.0,54.9039,54.9559,54.8605,54.8865,33396.0
2021-04-19 13:30:00,63.29,63.33,63.25,63.28,42719.0,54.8865,54.9212,54.8518,54.8778,42719.0
2021-04-19 14:00:00,63.26,63.43,63.25,63.37,61159.0,54.8605,55.0079,54.8518,54.9559,61159.0
2021-04-19 14:30:00,63.39,63.57,63.35,63.5,66215.0,54.9732,55.1293,54.9385,55.0686,66215.0
2021-04-19 15:00:00,63.49,63.49,63.24,63.26,61843.0,55.06,55.06,54.8432,54.8605,61843.0
2021-04-19 15:30:00,63.27,63.51,63.21,63.49,239581.0,54.8692,55.0773,54.8171,55.06,239581.0
2021-04-20 09:30:00,63.57,63.75,63.35,63.46,138672.0,55.1293,55.2854,54.9385,55.0339,138672.0
2021-04-20 10:00:00,63.47,63.59,63.27,63.33,59342.0,55.0426,55.1467,54.8692,54.9212,59342.0
2021-04-20 10:30:00,63.32,63.51,63.32,63.46,74123.0,54.9125,55.0773,54.9125,55.0339,74123.0
2021-04-20 11:00:00,63.44,63.85,63.39,63.83,61564.0,55.0166,55.3722,54.9732,55.3548,61564.0
2021-04-20 11:30:00,63.8,63.8,63.56,63.63,51986.0,55.3288,55.3288,55.1207,55.1814,51986.0
2021-04-20 12:00:00,63.63,63.87,63.59,63.83,30494.0,55.1814,55.3895,55.1467,55.3548,30494.0
2021-04-20 12:30:00,63.83,63.92,63.73,63.9,37424.0,55.3548,55.4329,55.2681,55.4155,37424.0
2021-04-20 13:00:00,63.89,63.89,63.7,63.7,49431.0,55.4068,55.4068,55.2421,55.2421,49431.0
2021-04-20 13:30:00,63.69,63.79,63.56,63.76,93205.0,55.2334,55.3201,55.1207,55.2941,93205.0
2021-04-20 14:00:00,63.77,63.85,63.74,63.78,44694.0,55.3028,55.3722,55.2768,55.3115,44694.0
2021-04-20 14:30:00,63.78,63.79,63.67,63.69,48515.0,55.3115,55.3201,55.2161,55.2334,48515.0
2021-04-20 15:00:00,63.69,63.77,63.61,63.64,79502.0,55.2334,55.3028,55.164,55.19,79502.0
2021-04-20 15:30:00,63.64,63.85,63.59,63.65,347142.0,55.19,55.3722,55.1467,55.1987,347142.0
2021-04-21 09:30:00,63.89,64.15,63.16,63.65,94293.0,55.4068,55.6323,54.7738,55.1987,94293.0
2021-04-21 10:00:00,63.63,63.65,63.32,63.41,36916.0,55.1814,55.1987,54.9125,54.9906,36916.0
2021-04-21 10:30:00,63.38,63.38,63.12,63.23,50903.0,54.9646,54.9646,54.7391,54.8345,50903.0
2021-04-21 11:00:00,63.24,63.37,63.17,63.23,54931.0,54.8432,54.9559,54.7824,54.8345,54931.0
2021-04-21 11:30:00,63.23,63.35,63.21,63.27,40394.0,54.8345,54.9385,54.8171,54.8692,40394.0
2021-04-21 12:00:00,63.29,63.32,63.22,63.27,38654.0,54.8865,54.9125,54.8258,54.8692,38654.0
2021-04-21 12:30:00,63.26,63.33,63.15,63.33,42221.0,54.8605,54.9212,54.7651,54.9212,42221.0
2021-04-21 13:00:00,63.33,63.39,63.32,63.35,28193.0,54.9212,54.9732,54.9125,54.9385,28193.0
2021-04-21 13:30:00,63.35,63.53,63.28,63.42,157967.0,54.9385,55.0946,54.8778,54.9993,157967.0
2021-04-21 14:00:00,63.42,63.64,63.42,63.6,88343.0,54.9993,55.19,54.9993,55.1554,88343.0
2021-04-21 14:30:00,63.6,63.62,63.52,63.6,72535.0,55.1554,55.1727,55.086,55.1554,72535.0
2021-04-21 15:00:00,63.59,63.66,63.54,63.66,69877.0,55.1467,55.2074,55.1033,55.2074,69877.0
2021-04-21 15:30:00,63.66,63.83,63.53,63.55,369441.0,55.2074,55.3548,55.0946,55.112,369441.0
2021-04-22 09:30:00,63.69,63.69,63.22,63.5,65876.0,55.2334,55.2334,54.8258,55.0686,65876.0
2021-04-22 10:00:00,63.5,63.68,63.36,63.36,45053.0,55.0686,55.2247,54.9472,54.9472,45053.0
2021-04-22 10:30:00,63.37,63.49,63.28,63.33,23211.0,54.9559,55.06,54.8778,54.9212,23211.0
2021-04-22 11:00:00,63.35,63.53,63.31,63.33,39752.0,54.9385,55.0946,54.9039,54.9212,39752.0
2021-04-22 11:30:00,63.33,63.42,63.22,63.26,34171.0,54.9212,54.9993,54.8258,54.8605,34171.0
2021-04-22 12:00:00,63.25,63.38,63.23,63.36,25974.0,54.8518,54.9646,54.8345,54.9472,25974.0
2021-04-22 12:30:00,63.37,63.43,63.27,63.29,22374.0,54.9559,55.0079,54.8692,54.8865,22374.0
2021-04-22 13:00:00,63.27,63.3,63.0,63.08,46851.0,54.8692,54.8952,54.635,54.7044,46851.0
2021-04-22 13:30:00,63.07,63.18,62.92,62.96,40311.0,54.6957,54.7911,54.5656,54.6003,40311.0
2021-04-22 14:00:00,62.95,63.12,62.92,63.12,40474.0,54.5917,54.7391,54.5656,54.7391,40474.0
2021-04-22 14:30:00,63.14,63.19,63.03,63.04,67667.0,54.7564,54.7998,54.661,54.6697,67667.0
2021-04-22 15:00:00,63.05,63.07,62.87,62.97,47000.0,54.6784,54.6957,54.5223,54.609,47000.0
2021-04-22 15:30:00,62.97,63.03,62.79,62.91,246210.0,54.609,54.661,54.4529,54.557,246210.0
2021-04-23 09:30:00,62.89,62.97,62.52,62.82,91563.0,54.5396,54.609,54.2188,54.4789,91563.0
2021-04-23 10:00:00,62.78,62.86,62.67,62.69,37111.0,54.4442,54.5136,54.3488,54.3662,37111.0
2021-04-23 10:30:00,62.7,63.18,62.7,63.16,33795.0,54.3749,54.7911,54.3749,54.7738,33795.0
2021-04-23 11:00:00,63.17,63.18,62.95,63.07,127535.0,54.7824,54.7911,54.5917,54.6957,127535.0
2021-04-23 11:30:00,63.05,63.17,63.04,63.1,31539.0,54.6784,54.7824,54.6697,54.7217,31539.0
2021-04-23 12:00:00,63.11,63.2,63.09,63.16,31041.0,54.7304,54.8085,54.7131,54.7738,31041.0
2021-04-23 12:30:00,63.15,63.17,63.07,63.1,26828.0,54.7651,54.7824,54.6957,54.7217,26828.0
2021-04-23 13:00:00,63.09,63.13,63.03,63.07,63834.0,54.7131,54.7478,54.661,54.6957,63834.0
2021-04-23 13:30:00,63.07,63.13,62.98,63.08,101926.0,54.6957,54.7478,54.6177,54.7044,101926.0
2021-04-23 14:00:00,63.07,63.24,63.03,63.1,78741.0,54.6957,54.8432,54.661,54.7217,78741.0
2021-04-23 14:30:00,63.1,63.1,62.94,63.0,27286.0,54.7217,54.7217,54.583,54.635,27286.0
2021-04-23 15:00:00,63.02,63.13,62.97,63.12,97875.0,54.6524,54.7478,54.609,54.7391,97875.0
2021-04-23 15:30:00,63.12,63.18,62.88,62.92,183720.0,54.7391,54.7911,54.531,54.5656,183720.0
2021-04-26 09:30:00,62.89,62.89,62.5,62.57,108847.0,54.5396,54.5396,54.2014,54.2621,108847.0
2021-04-26 10:00:00,62.55,62.58,62.31,62.33,58281.0,54.2448,54.2708,54.0366,54.054,58281.0
2021-04-26 10:30:00,62.33,62.62,62.32,62.54,54891.0,54.054,54.3055,54.0453,54.2361,54891.0
2021-04-26 11:00:00,62.54,62.54,62.33,62.45,34009.0,54.2361,54.2361,54.054,54.158,34009.0
2021-04-26 11:30:00,62.44,62.5,62.38,62.46,24321.0,54.1494,54.2014,54.0973,54.1667,24321.0
2021-04-26 12:00:00,62.48,62.52,62.37,62.37,20310.0,54.1841,54.2188,54.0887,54.0887,20310.0
2021-04-26 12:30:00,62.38,62.43,62.35,62.36,20551.0,54.0973,54.1407,54.0713,54.08,20551.0
2021-04-26 13:00:00,62.38,62.43,62.36,62.39,33543.0,54.0973,54.1407,54.08,54.106,33543.0
2021-04-26 13:30:00,62.4,62.4,62.28,62.34,35709.0,54.1147,54.1147,54.0106,54.0627,35709.0
2021-04-26 14:00:00,62.33,62.35,62.27,62.34,24163.0,54.054,54.0713,54.0019,54.0627,24163.0
2021-04-26 14:30:00,62.35,62.44,62.35,62.41,33550.0,54.0713,54.1494,54.0713,54.1234,33550.0
2021-04-26 15:00:00,62.41,62.42,62.21,62.22,89937.0,54.1234,54.132,53.9499,53.9586,89937.0
2021-04-26 15:30:00,62.21,62.25,62.11,62.15,449949.0,53.9499,53.9846,53.8632,53.8979,449949.0
2021-04-27 09:30:00,62.15,62.24,61.77,62.12,126494.0,53.8979,53.9759,53.5683,53.8719,126494.0
2021-04-27 10:00:00,62.12,62.32,61.99,62.09,113171.0,53.8719,54.0453,53.7591,53.8458,113171.0
2021-04-27 10:30:00,62.09,62.53,62.08,62.42,228259.0,53.8458,54.2274,53.8372,54.132,228259.0
2021-04-27 11:00:00,62.39,62.45,62.31,62.37,99097.0,54.106,54.158,54.0366,54.0887,99097.0
2021-04-27 11:30:00,62.37,62.51,62.33,62.49,46653.0,54.0887,54.2101,54.054,54.1927,46653.0
2021-04-27 12:00:00,62.47,62.57,62.38,62.57,62280.0,54.1754,54.2621,54.0973,54.2621,62280.0
2021-04-27 12:30:00,62.57,62.59,62.41,62.48,62415.0,54.2621,54.2795,54.1234,54.1841,62415.0
2021-04-27 13:00:00,62.47,62.47,62.32,62.36,69699.0,54.1754,54.1754,54.0453,54.08,69699.0
2021-04-27 13:30:00,62.36,62.41,62.3,62.39,67812.0,54.08,54.1234,54.028,54.106,67812.0
2021-04-27 14:00:00,62.37,62.39,62.18,62.18,46333.0,54.0887,54.106,53.9239,53.9239,46333.0
2021-04-27 14:30:00,62.2,62.24,62.03,62.09,127282.0,53.9412,53.9759,53.7938,53.8458,127282.0
2021-04-27 15:00:00,62.09,62.1,62.0,62.02,70555.0,53.8458,53.8545,53.7678,53.7851,70555.0
2021-04-27 15:30:00,62.02,62.18,61.93,62.1,344551.0,53.7851,53.9239,53.7071,53.8545,344551.0
2021-04-28 09:30:00,62.35,62.7,62.13,62.16,54759.0,54.0713,54.3749,53.8805,53.9066,54759.0
2021-04-28 10:00:00,62.14,62.24,62.0,62.1,30138.0,53.8892,53.9759,53.7678,53.8545,30138.0
2021-04-28 10:30:00,62.1,62.36,62.1,62.19,40811.0,53.8545,54.08,53.8545,53.9326,40811.0
2021-04-28 11:00:00,62.17,62.49,62.13,62.48,51969.0,53.9152,54.1927,53.8805,54.1841,51969.0
2021-04-28 11:30:00,62.46,62.47,62.32,62.34,35437.0,54.1667,54.1754,54.0453,54.0627,35437.0
2021-04-28 12:00:00,62.35,62.53,62.34,62.42,47233.0,54.0713,54.2274,54.0627,54.132,47233.0
2021-04-28 12:30:00,62.41,62.41,62.3,62.34,30470.0,54.1234,54.1234,54.028,54.0627,30470.0
2021-04-28 13:00:00,62.34,62.38,62.27,62.37,30445.0,54.0627,54.0973,54.0019,54.0887,30445.0
2021-04-28 13:30:00,62.37,62.39,62.31,62.37,35328.0,54.0887,54.106,54.0366,54.0887,35328.0
2021-04-28 14:00:00,62.36,62.49,62.3,62.46,71933.0,54.08,54.1927,54.028,54.1667,71933.0
2021-04-28 14:30:00,62.46,62.61,62.4,62.48,56130.0,54.1667,54.2968,54.1147,54.1841,56130.0
2021-04-28 15:00:00,62.48,62.52,62.37,62.38,77789.0,54.1841,54.2188,54.0887,54.0973,77789.0
2021-04-28 15:30:00,62.37,62.53,62.33,62.4,431544.0,54.0887,54.2274,54.054,54.1147,431544.0
2021-04-29 09:30:00,62.8,63.25,62.71,63.15,168894.0,54.4616,54.8518,54.3835,54.7651,168894.0
2021-04-29 10:00:00,63.16,63.5,63.15,63.38,108751.0,54.7738,55.0686,54.7651,54.9646,108751.0
2021-04-29 10:30:00,63.38,63.58,63.35,63.41,83477.0,54.9646,55.138,54.9385,54.9906,83477.0
2021-04-29 11:00:00,63.42,63.43,63.17,63.22,43153.0,54.9993,55.0079,54.7824,54.8258,43153.0
2021-04-29 11:30:00,63.23,63.39,63.16,63.37,47007.0,54.8345,54.9732,54.7738,54.9559,47007.0
2021-04-29 12:00:00,63.33,63.41,63.3,63.37,52408.0,54.9212,54.9906,54.8952,54.9559,52408.0
2021-04-29 12:30:00,63.36,63.45,63.32,63.38,37804.0,54.9472,55.0253,54.9125,54.9646,37804.0
2021-04-29 13:00:00,63.4,63.45,63.26,63.29,64254.0,54.9819,55.0253,54.8605,54.8865,64254.0
2021-04-29 13:30:00,63.29,63.37,63.21,63.21,56102.0,54.8865,54.9559,54.8171,54.8171,56102.0
2021-04-29 14:00:00,63.22,63.29,63.16,63.27,57666.0,54.8258,54.8865,54.7738,54.8692,57666.0
2021-04-29 14:30:00,63.27,63.36,63.23,63.23,84530.0,54.8692,54.9472,54.8345,54.8345,84530.0
2021-04-29 15:00:00,63.25,63.28,63.15,63.18,105024.0,54.8518,54.8778,54.7651,54.7911,105024.0
2021-04-29 15:30:00,63.18,63.27,63.05,63.09,416795.0,54.7911,54.8692,54.6784,54.7131,416795.0
2021-04-30 09:30:00,63.24,63.3,62.72,62.75,68149.0,54.8432,54.8952,54.3922,54.4182,68149.0
2021-04-30 10:00:00,62.75,62.93,62.69,62.8,42575.0,54.4182,54.5743,54.3662,54.4616,42575.0
2021-04-30 10:30:00,62.81,63.1,62.74,63.1,76056.0,54.4702,54.7217,54.4095,54.7217,76056.0
2021-04-30 11:00:00,63.08,63.11,62.98,63.07,37554.0,54.7044,54.7304,54.6177,54.6957,37554.0
2021-04-30 11:30:00,63.05,63.06,62.95,63.02,46742.0,54.6784,54.6871,54.5917,54.6524,46742.0
2021-04-30 12:00:00,63.02,63.1,62.94,63.09,35737.0,54.6524,54.7217,54.583,54.7131,35737.0
2021-04-30 12:30:00,63.08,63.1,62.97,62.97,46321.0,54.7044,54.7217,54.609,54.609,46321.0
2021-04-30 13:00:00,62.97,63.0,62.87,62.98,43073.0,54.609,54.635,54.5223,54.6177,43073.0
2021-04-30 13:30:00,62.98,63.01,62.9,62.92,51370.0,54.6177,54.6437,54.5483,54.5656,51370.0
2021-04-30 14:00:00,62.92,63.0,62.85,62.99,59021.0,54.5656,54.635,54.5049,54.6263,59021.0
2021-04-30 14:30:00,62.99,63.04,62.95,62.98,70177.0,54.6263,54.6697,54.5917,54.6177,70177.0
2021-04-30 15:00:00,62.98,63.15,62.95,63.15,109050.0,54.6177,54.7651,54.5917,54.7651,109050.0
2021-04-30 15:30:00,63.15,63.22,63.04,63.18,561288.0,54.7651,54.8258,54.6697,54.7911,561288.0
2021-05-03 09:30:00,63.24,63.75,63.14,63.7,167852.0,54.8432,55.2854,54.7564,55.2421,167852.0
2021-05-03 10:00:00,63.7,63.75,63.48,63.68,95939.0,55.2421,55.2854,55.0513,55.2247,95939.0
2021-05-03 10:30:00,63.68,63.94,63.64,63.93,74383.0,55.2247,55.4502,55.19,55.4415,74383.0
2021-05-03 11:00:00,63.95,64.04,63.84,64.0,115004.0,55.4589,55.5369,55.3635,55.5022,115004.0
2021-05-03 11:30:00,64.01,64.05,63.87,64.02,144812.0,55.5109,55.5456,55.3895,55.5196,144812.0
2021-05-03 12:00:00,64.0,64.06,63.96,64.0,69537.0,55.5022,55.5543,55.4676,55.5022,69537.0
2021-05-03 12:30:00,64.0,64.2,63.99,64.14,59045.0,55.5022,55.6757,55.4936,55.6237,59045.0
2021-05-03 13:00:00,64.17,64.27,64.11,64.26,44056.0,55.6497,55.7364,55.5976,55.7277,44056.0
2021-05-03 13:30:00,64.27,64.3,64.16,64.21,56295.0,55.7364,55.7624,55.641,55.6844,56295.0
2021-05-03 14:00:00,64.2,64.27,64.0,64.02,75156.0,55.6757,55.7364,55.5022,55.5196,75156.0
2021-05-03 14:30:00,64.03,64.07,63.98,64.02,58097.0,55.5283,55.5629,55.4849,55.5196,58097.0
2021-05-03 15:00:00,64.02,64.02,63.82,63.95,119980.0,55.5196,55.5196,55.3461,55.4589,119980.0
2021-05-03 15:30:00,63.94,63.95,63.59,63.68,253616.0,55.4502,55.4589,55.1467,55.2247,253616.0
2021-05-04 09:30:00,63.85,63.9,63.48,63.69,100896.0,55.3722,55.4155,55.0513,55.2334,100896.0
2021-05-04 10:00:00,63.69,63.74,63.54,63.54,89189.0,55.2334,55.2768,55.1033,55.1033,89189.0
2021-05-04 10:30:00,63.53,63.64,63.44,63.6,37254.0,55.0946,55.19,55.0166,55.1554,37254.0
2021-05-04 11:00:00,63.6,63.67,63.4,63.43,33226.0,55.1554,55.2161,54.9819,55.0079,33226.0
2021-05-04 11:30:00,63.44,63.49,63.29,63.34,58995.0,55.0166,55.06,54.8865,54.9299,58995.0
2021-05-04 12:00:00,63.36,63.49,63.35,63.44,73580.0,54.9472,55.06,54.9385,55.0166,73580.0
2021-05-04 12:30:00,63.43,63.47,63.27,63.3,49940.0,55.0079,55.0426,54.8692,54.8952,49940.0
2021-05-04 13:00:00,63.31,63.34,63.25,63.3,28290.0,54.9039,54.9299,54.8518,54.8952,28290.0
2021-05-04 13:30:00,63.3,63.36,63.28,63.33,56825.0,54.8952,54.9472,54.8778,54.9212,56825.0
2021-05-04 14:00:00,63.33,63.47,63.31,63.45,139043.0,54.9212,55.0426,54.9039,55.0253,139043.0
2021-05-04 14:30:00,63.45,63.5,63.37,63.37,75779.0,55.0253,55.0686,54.9559,54.9559,75779.0
2021-05-04 15:00:00,63.38,63.47,63.36,63.43,112652.0,54.9646,55.0426,54.9472,55.0079,112652.0
2021-05-04 15:30:00,63.43,63.44,63.09,63.21,627754.0,55.0079,55.0166,54.7131,54.8171,627754.0
2021-05-05 09:30:00,63.13,63.2,62.35,62.53,131126.0,54.7478,54.8085,54.0713,54.2274,131126.0
2021-05-05 10:00:00,62.54,62.75,62.25,62.34,85702.0,54.2361,54.4182,53.9846,54.0627,85702.0
2021-05-05 10:30:00,62.31,62.41,61.9,61.95,76933.0,54.0366,54.1234,53.6811,53.7244,76933.0
2021-05-05 11:00:00,61.95,61.96,61.59,61.66,86418.0,53.7244,53.7331,53.4122,53.4729,86418.0
2021-05-05 11:30:00,61.64,61.68,61.41,61.43,125435.0,53.4556,53.4903,53.2561,53.2735,125435.0
2021-05-05 12:00:00,61.43,61.47,61.14,61.2,167834.0,53.2735,53.3082,53.022,53.074,167834.0
2021-05-05 12:30:00,61.2,61.56,61.09,61.47,172686.0,53.074,53.3862,52.9786,53.3082,172686.0
2021-05-05 13:00:00,61.45,61.47,61.14,61.24,95353.0,53.2908,53.3082,53.022,53.1087,95353.0
2021-05-05 13:30:00,61.24,61.27,61.01,61.04,79917.0,53.1087,53.1347,52.9092,52.9353,79917.0
2021-05-05 14:00:00,61.05,61.23,60.95,61.14,155445.0,52.9439,53.1,52.8572,53.022,155445.0
2021-05-05 14:30:00,61.14,61.26,61.14,61.15,88523.0,53.022,53.1261,53.022,53.0307,88523.0
2021-05-05 15:00:00,61.16,61.2,61.06,61.19,253013.0,53.0393,53.074,52.9526,53.0653,253013.0
2021-05-05 15:30:00,61.2,61.38,61.09,61.31,786017.0,53.074,53.2301,52.9786,53.1694,786017.0
2021-05-06 09:30:00,61.78,62.08,61.67,61.75,120313.0,53.577,53.8372,53.4816,53.551,120313.0
2021-05-06 10:00:00,61.72,62.08,61.69,62.01,84603.0,53.525,53.8372,53.499,53.7765,84603.0
2021-05-06 10:30:00,62.0,62.05,61.65,61.72,101905.0,53.7678,53.8112,53.4643,53.525,101905.0
2021-05-06 11:00:00,61.73,62.07,61.69,62.06,80789.0,53.5336,53.8285,53.499,53.8198,80789.0
2021-05-06 11:30:00,62.05,62.3,61.94,62.2,46134.0,53.8112,54.028,53.7158,53.9412,46134.0
2021-05-06 12:00:00,62.19,62.29,62.18,62.29,52121.0,53.9326,54.0193,53.9239,54.0193,52121.0
2021-05-06 12:30:00,62.27,62.47,62.21,62.39,60489.0,54.0019,54.1754,53.9499,54.106,60489.0
2021-05-06 13:00:00,62.4,62.48,62.37,62.44,61661.0,54.1147,54.1841,54.0887,54.1494,61661.0
2021-05-06 13:30:00,62.45,62.63,62.45,62.62,77030.0,54.158,54.3141,54.158,54.3055,77030.0
2021-05-06 14:00:00,62.62,62.73,62.59,62.69,79104.0,54.3055,54.4009,54.2795,54.3662,79104.0
2021-05-06 14:30:00,62.69,62.72,62.43,62.44,101242.0,54.3662,54.3922,54.1407,54.1494,101242.0
2021-05-06 15:00:00,62.44,62.5,62.34,62.47,143333.0,54.1494,54.2014,54.0627,54.1754,143333.0
2021-05-06 15:30:00,62.46,62.66,62.41,62.57,402676.0,54.1667,54.3402,54.1234,54.2621,402676.0
2021-05-07 09:30:00,62.28,62.85,62.28,62.82,82640.0,54.0106,54.5049,54.0106,54.4789,82640.0
2021-05-07 10:00:00,62.86,63.5,62.86,63.5,94813.0,54.5136,55.0686,54.5136,55.0686,94813.0
2021-05-07 10:30:00,63.5,63.59,63.18,63.45,72082.0,55.0686,55.1467,54.7911,55.0253,72082.0
2021-05-07 11:00:00,63.45,63.57,63.37,63.52,43482.0,55.0253,55.1293,54.9559,55.086,43482.0
2021-05-07 11:30:00,63.51,63.7,63.49,63.62,47175.0,55.0773,55.2421,55.06,55.1727,47175.0
2021-05-07 12:00:00,63.61,63.66,63.46,63.52,38854.0,55.164,55.2074,55.0339,55.086,38854.0
2021-05-07 12:30:00,63.53,63.54,63.33,63.35,43616.0,55.0946,55.1033,54.9212,54.9385,43616.0
2021-05-07 13:00:00,63.36,63.45,63.31,63.39,46415.0,54.9472,55.0253,54.9039,54.9732,46415.0
2021-05-07 13:30:00,63.41,63.45,63.37,63.38,86006.0,54.9906,55.0253,54.9559,54.9646,86006.0
2021-05-07 14:00:00,63.38,63.44,63.28,63.37,92610.0,54.9646,55.0166,54.8778,54.9559,92610.0
2021-05-07 14:30:00,63.38,63.42,63.32,63.35,80528.0,54.9646,54.9993,54.9125,54.9385,80528.0
2021-05-07 15:00:00,63.33,63.39,63.26,63.28,111518.0,54.9212,54.9732,54.8605,54.8778,111518.0
2021-05-07 15:30:00,63.28,63.35,63.12,63.14,367705.0,54.8778,54.9385,54.7391,54.7564,367705.0
2021-05-10 09:30:00,63.38,63.93,63.28,63.82,73740.0,54.9646,55.4415,54.8778,55.3461,73740.0
2021-05-10 10:00:00,63.86,63.88,63.64,63.81,64679.0,55.3808,55.3982,55.19,55.3375,64679.0
2021-05-10 10:30:00,63.8,64.03,63.74,64.03,46709.0,55.3288,55.5283,55.2768,55.5283,46709.0
2021-05-10 11:00:00,64.02,64.22,63.99,64.18,37526.0,55.5196,55.693,55.4936,55.6583,37526.0
2021-05-10 11:30:00,64.19,64.22,64.0,64.0,37740.0,55.667,55.693,55.5022,55.5022,37740.0
2021-05-10 12:00:00,64.0,64.0,63.77,63.77,28141.0,55.5022,55.5022,55.3028,55.3028,28141.0
2021-05-10 12:30:00,63.78,63.78,63.6,63.61,25865.0,55.3115,55.3115,55.1554,55.164,25865.0
2021-05-10 13:00:00,63.62,64.12,63.62,64.06,57001.0,55.1727,55.6063,55.1727,55.5543,57001.0
2021-05-10 13:30:00,64.05,64.07,63.93,63.94,36686.0,55.5456,55.5629,55.4415,55.4502,36686.0
2021-05-10 14:00:00,63.95,63.96,63.61,63.72,45326.0,55.4589,55.4676,55.164,55.2594,45326.0
2021-05-10 14:30:00,63.67,63.73,63.49,63.63,66801.0,55.2161,55.2681,55.06,55.1814,66801.0
2021-05-10 15:00:00,63.64,63.68,63.52,63.57,67918.0,55.19,55.2247,55.086,55.1293,67918.0
2021-05-10 15:30:00,63.57,63.62,63.25,63.28,406199.0,55.1293,55.1727,54.8518,54.8778,406199.0
2021-05-11 09:30:00,63.36,63.44,62.42,62.51,102773.0,54.9472,55.0166,54.132,54.2101,102773.0
2021-05-11 10:00:00,62.56,63.09,62.56,62.84,64923.0,54.2534,54.7131,54.2534,54.4963,64923.0
2021-05-11 10:30:00,62.86,62.89,62.35,62.41,39502.0,54.5136,54.5396,54.0713,54.1234,39502.0
2021-05-11 11:00:00,62.41,62.54,62.22,62.49,38423.0,54.1234,54.2361,53.9586,54.1927,38423.0
2021-05-11 11:30:00,62.47,62.76,62.45,62.71,49752.0,54.1754,54.4269,54.158,54.3835,49752.0
2021-05-11 12:00:00,62.69,62.69,62.4,62.5,48935.0,54.3662,54.3662,54.1147,54.2014,48935.0
2021-05-11 12:30:00,62.5,62.51,62.14,62.22,33931.0,54.2014,54.2101,53.8892,53.9586,33931.0
2021-05-11 13:00:00,62.2,62.32,62.2,62.29,31006.0,53.9412,54.0453,53.9412,54.0193,31006.0
2021-05-11 13:30:00,62.31,62.52,62.31,62.46,34835.0,54.0366,54.2188,54.0366,54.1667,34835.0
2021-05-11 14:00:00,62.46,62.52,62.22,62.29,42681.0,54.1667,54.2188,53.9586,54.0193,42681.0
2021-05-11 14:30:00,62.27,62.27,62.05,62.16,43227.0,54.0019,54.0019,53.8112,53.9066,43227.0
2021-05-11 15:00:00,62.16,62.19,62.01,62.02,85707.0,53.9066,53.9326,53.7765,53.7851,85707.0
2021-05-11 15:30:00,62.02,62.27,61.86,62.25,311973.0,53.7851,54.0019,53.6464,53.9846,311973.0
2021-05-12 09:30:00,62.34,62.45,61.79,61.8,87133.0,54.0627,54.158,53.5857,53.5944,87133.0
2021-05-12 10:00:00,61.84,62.01,61.7,61.81,60029.0,53.629,53.7765,53.5076,53.603,60029.0
2021-05-12 10:30:00,61.81,61.84,61.56,61.67,69676.0,53.603,53.629,53.3862,53.4816,69676.0
2021-05-12 11:00:00,61.67,61.81,61.45,61.7,42480.0,53.4816,53.603,53.2908,53.5076,42480.0
2021-05-12 11:30:00,61.72,61.81,61.47,61.47,42379.0,53.525,53.603,53.3082,53.3082,42379.0
2021-05-12 12:00:00,61.49,61.59,61.38,61.42,38574.0,53.3255,53.4122,53.2301,53.2648,38574.0
2021-05-12 12:30:00,61.39,61.39,61.17,61.28,53462.0,53.2388,53.2388,53.048,53.1434,53462.0
2021-05-12 13:00:00,61.27,61.3,61.14,61.19,62543.0,53.1347,53.1607,53.022,53.0653,62543.0
2021-05-12 13:30:00,61.19,61.29,61.11,61.19,70172.0,53.0653,53.1521,52.996,53.0653,70172.0
2021-05-12 14:00:00,61.2,61.26,60.88,60.9,69846.0,53.074,53.1261,52.7965,52.8138,69846.0
2021-05-12 14:30:00,60.88,61.23,60.86,61.22,56068.0,52.7965,53.1,52.7792,53.0914,56068.0
2021-05-12 15:00:00,61.22,61.24,60.85,60.89,94394.0,53.0914,53.1087,52.7705,52.8052,94394.0
2021-05-12 15:30:00,60.88,60.93,60.67,60.69,427537.0,52.7965,52.8399,52.6144,52.6317,427537.0
2021-05-13 09:30:00,60.7,61.3,60.7,61.18,71622.0,52.6404,53.1607,52.6404,53.0567,71622.0
2021-05-13 10:00:00,61.19,61.58,61.14,61.56,53160.0,53.0653,53.4036,53.022,53.3862,53160.0
2021-05-13 10:30:00,61.54,61.64,61.47,61.59,52360.0,53.3689,53.4556,53.3082,53.4122,52360.0
2021-05-13 11:00:00,61.61,61.71,61.57,61.65,28870.0,53.4296,53.5163,53.3949,53.4643,28870.0
2021-05-13 11:30:00,61.66,61.75,61.59,61.72,46900.0,53.4729,53.551,53.4122,53.525,46900.0
2021-05-13 12:00:00,61.72,61.81,61.6,61.75,69107.0,53.525,53.603,53.4209,53.551,69107.0
2021-05-13 12:30:00,61.76,62.01,61.73,61.9,44221.0,53.5597,53.7765,53.5336,53.6811,44221.0
2021-05-13 13:00:00,61.92,61.94,61.79,61.87,27840.0,53.6984,53.7158,53.5857,53.6551,27840.0
2021-05-13 13:30:00,61.87,61.89,61.71,61.85,104241.0,53.6551,53.6724,53.5163,53.6377,104241.0
2021-05-13 14:00:00,61.83,62.32,61.82,62.31,77667.0,53.6204,54.0453,53.6117,54.0366,77667.0
2021-05-13 14:30:00,62.3,62.33,62.06,62.23,66471.0,54.028,54.054,53.8198,53.9673,66471.0
2021-05-13 15:00:00,62.21,62.3,62.17,62.26,62928.0,53.9499,54.028,53.9152,53.9933,62928.0
2021-05-13 15:30:00,62.25,62.45,62.13,62.14,395426.0,53.9846,54.158,53.8805,53.8892,395426.0
2021-05-14 09:30:00,62.35,62.86,62.25,62.7,98302.0,54.0713,54.5136,53.9846,54.3749,98302.0
2021-05-14 10:00:00,62.64,62.81,62.43,62.6,51731.0,54.3228,54.4702,54.1407,54.2881,51731.0
2021-05-14 10:30:00,62.61,62.86,62.48,62.81,78264.0,54.2968,54.5136,54.1841,54.4702,78264.0
2021-05-14 11:00:00,62.78,62.82,62.66,62.75,48148.0,54.4442,54.4789,54.3402,54.4182,48148.0
2021-05-14 11:30:00,62.77,62.8,62.59,62.68,43803.0,54.4356,54.4616,54.2795,54.3575,43803.0
2021-05-14 12:00:00,62.67,62.71,62.53,62.62,36083.0,54.3488,54.3835,54.2274,54.3055,36083.0
2021-05-14 12:30:00,62.63,62.64,62.52,62.55,27275.0,54.3141,54.3228,54.2188,54.2448,27275.0
2021-05-14 13:00:00,62.57,62.78,62.57,62.71,39011.0,54.2621,54.4442,54.2621,54.3835,39011.0
2021-05-14 13:30:00,62.71,62.77,62.64,62.67,67355.0,54.3835,54.4356,54.3228,54.3488,67355.0
2021-05-14 14:00:00,62.66,62.78,62.65,62.77,48663.0,54.3402,54.4442,54.3315,54.4356,48663.0
2021-05-14 14:30:00,62.78,62.81,62.58,62.65,127748.0,54.4442,54.4702,54.2708,54.3315,127748.0
2021-05-14 15:00:00,62.65,62.76,62.61,62.65,119115.0,54.3315,54.4269,54.2968,54.3315,119115.0
2021-05-14 15:30:00,62.66,62.68,62.43,62.52,475798.0,54.3402,54.3575,54.1407,54.2188,475798.0
2021-05-17 09:30:00,62.64,62.85,62.51,62.85,67029.0,54.3228,54.5049,54.2101,54.5049,67029.0
2021-05-17 10:00:00,62.8,62.88,62.5,62.5,44247.0,54.4616,54.531,54.2014,54.2014,44247.0
2021-05-17 10:30:00,62.5,62.59,62.32,62.35,37906.0,54.2014,54.2795,54.0453,54.0713,37906.0
2021-05-17 11:00:00,62.35,62.4,62.23,62.23,43120.0,54.0713,54.1147,53.9673,53.9673,43120.0
2021-05-17 11:30:00,62.22,62.37,62.17,62.36,41686.0,53.9586,54.0887,53.9152,54.08,41686.0
2021-05-17 12:00:00,62.35,62.43,62.29,62.37,29386.0,54.0713,54.1407,54.0193,54.0887,29386.0
2021-05-17 12:30:00,62.38,62.49,62.35,62.45,20093.0,54.0973,54.1927,54.0713,54.158,20093.0
2021-05-17 13:00:00,62.45,62.55,62.41,62.46,23513.0,54.158,54.2448,54.1234,54.1667,23513.0
2021-05-17 13:30:00,62.47,62.52,62.39,62.47,39987.0,54.1754,54.2188,54.106,54.1754,39987.0
2021-05-17 14:00:00,62.46,62.57,62.41,62.56,33973.0,54.1667,54.2621,54.1234,54.2534,33973.0
2021-05-17 14:30:00,62.56,62.63,62.52,62.57,43097.0,54.2534,54.3141,54.2188,54.2621,43097.0
2021-05-17 15:00:00,62.56,62.56,62.4,62.45,64181.0,54.2534,54.2534,54.1147,54.158,64181.0
2021-05-17 15:30:00,62.45,62.51,62.28,62.29,268429.0,54.158,54.2101,54.0106,54.0193,268429.0
2021-05-18 09:30:00,62.2,62.34,61.88,61.88,80765.0,53.9412,54.0627,53.6637,53.6637,80765.0
2021-05-18 10:00:00,61.87,62.11,61.86,62.06,127618.0,53.6551,53.8632,53.6464,53.8198,127618.0
2021-05-18 10:30:00,62.04,62.28,61.95,62.17,40330.0,53.8025,54.0106,53.7244,53.9152,40330.0
2021-05-18 11:00:00,62.17,62.2,62.04,62.09,70582.0,53.9152,53.9412,53.8025,53.8458,70582.0
2021-05-18 11:30:00,62.07,62.16,61.9,61.93,63329.0,53.8285,53.9066,53.6811,53.7071,63329.0
2021-05-18 12:00:00,61.94,62.01,61.88,62.0,36388.0,53.7158,53.7765,53.6637,53.7678,36388.0
2021-05-18 12:30:00,62.0,62.01,61.93,61.97,30765.0,53.7678,53.7765,53.7071,53.7418,30765.0
2021-05-18 13:00:00,61.98,62.15,61.98,62.09,38052.0,53.7505,53.8979,53.7505,53.8458,38052.0
2021-05-18 13:30:00,62.09,62.27,62.05,62.24,38114.0,53.8458,54.0019,53.8112,53.9759,38114.0
2021-05-18 14:00:00,62.22,62.27,62.08,62.14,39901.0,53.9586,54.0019,53.8372,53.8892,39901.0
2021-05-18 14:30:00,62.14,62.28,62.14,62.28,39738.0,53.8892,54.0106,53.8892,54.0106,39738.0
2021-05-18 15:00:00,62.27,62.28,62.17,62.25,42463.0,54.0019,54.0106,53.9152,53.9846,42463.0
2021-05-18 15:30:00,62.24,62.29,62.07,62.1,447321.0,53.9759,54.0193,53.8285,53.8545,447321.0
2021-05-19 09:30:00,61.86,61.86,61.51,61.59,65021.0,53.6464,53.6464,53.3429,53.4122,65021.0
2021-05-19 10:00:00,61.59,61.69,61.2,61.38,49545.0,53.4122,53.499,53.074,53.2301,49545.0
2021-05-19 10:30:00,61.41,61.53,61.08,61.28,49194.0,53.2561,53.3602,52.97,53.1434,49194.0
2021-05-19 11:00:00,61.25,61.42,61.2,61.39,70345.0,53.1174,53.2648,53.074,53.2388,70345.0
2021-05-19 11:30:00,61.38,61.39,61.11,61.28,74103.0,53.2301,53.2388,52.996,53.1434,74103.0
2021-05-19 12:00:00,61.28,61.47,61.28,61.46,47975.0,53.1434,53.3082,53.1434,53.2995,47975.0
2021-05-19 12:30:00,61.45,61.68,61.42,61.65,34474.0,53.2908,53.4903,53.2648,53.4643,34474.0
2021-05-19 13:00:00,61.67,61.72,61.6,61.66,27734.0,53.4816,53.525,53.4209,53.4729,27734.0
2021-05-19 13:30:00,61.67,61.76,61.61,61.7,29747.0,53.4816,53.5597,53.4296,53.5076,29747.0
2021-05-19 14:00:00,61.7,61.85,61.52,61.73,39370.0,53.5076,53.6377,53.3515,53.5336,39370.0
2021-05-19 14:30:00,61.75,61.8,61.6,61.62,36095.0,53.551,53.5944,53.4209,53.4383,36095.0
2021-05-19 15:00:00,61.6,61.92,61.52,61.87,52592.0,53.4209,53.6984,53.3515,53.6551,52592.0
2021-05-19 15:30:00,61.87,62.01,61.64,61.98,296657.0,53.6551,53.7765,53.4556,53.7505,296657.0
2021-05-20 09:30:00,62.13,62.46,61.84,62.35,83664.0,53.8805,54.1667,53.629,54.0713,83664.0
2021-05-20 10:00:00,62.35,62.53,62.24,62.52,65391.0,54.0713,54.2274,53.9759,54.2188,65391.0
2021-05-20 10:30:00,62.51,62.52,62.28,62.5,71517.0,54.2101,54.2188,54.0106,54.2014,71517.0
2021-05-20 11:00:00,62.51,62.51,62.37,62.49,50527.0,54.2101,54.2101,54.0887,54.1927,50527.0
2021-05-20 11:30:00,62.49,62.78,62.46,62.67,86456.0,54.1927,54.4442,54.1667,54.3488,86456.0
2021-05-20 12:00:00,62.68,62.79,62.62,62.76,58841.0,54.3575,54.4529,54.3055,54.4269,58841.0
2021-05-20 12:30:00,62.76,62.8,62.71,62.78,42599.0,54.4269,54.4616,54.3835,54.4442,42599.0
2021-05-20 13:00:00,62.79,62.86,62.72,62.78,53467.0,54.4529,54.5136,54.3922,54.4442,53467.0
2021-05-20 13:30:00,62.78,62.79,62.67,62.76,67799.0,54.4442,54.4529,54.3488,54.4269,67799.0
2021-05-20 14:00:00,62.74,62.75,62.57,62.64,58472.0,54.4095,54.4182,54.2621,54.3228,58472.0
2021-05-20 14:30:00,62.64,62.65,62.42,62.46,71721.0,54.3228,54.3315,54.132,54.1667,71721.0
2021-05-20 15:00:00,62.42,62.74,62.34,62.69,105084.0,54.132,54.4095,54.0627,54.3662,105084.0
2021-05-20 15:30:00,62.68,62.77,62.43,62.57,408783.0,54.3575,54.4356,54.1407,54.2621,408783.0
2021-05-21 09:30:00,62.71,62.95,62.6,62.72,109251.0,54.3835,54.5917,54.2881,54.3922,109251.0
2021-05-21 10:00:00,62.72,62.81,62.62,62.74,143144.0,54.3922,54.4702,54.3055,54.4095,143144.0
2021-05-21 10:30:00,62.75,62.76,62.5,62.61,53220.0,54.4182,54.4269,54.2014,54.2968,53220.0
2021-05-21 11:00:00,62.62,62.75,62.59,62.62,37567.0,54.3055,54.4182,54.2795,54.3055,37567.0
2021-05-21 11:30:00,62.63,62.7,62.58,62.65,47411.0,54.3141,54.3749,54.2708,54.3315,47411.0
2021-05-21 12:00:00,62.64,62.67,62.45,62.53,50059.0,54.3228,54.3488,54.158,54.2274,50059.0
2021-05-21 12:30:00,62.52,62.53,62.38,62.44,40385.0,54.2188,54.2274,54.0973,54.1494,40385.0
2021-05-21 13:00:00,62.43,62.57,62.43,62.56,29088.0,54.1407,54.2621,54.1407,54.2534,29088.0
2021-05-21 13:30:00,62.57,62.69,62.56,62.65,35361.0,54.2621,54.3662,54.2534,54.3315,35361.0
2021-05-21 14:00:00,62.64,62.73,62.6,62.65,70821.0,54.3228,54.4009,54.2881,54.3315,70821.0
2021-05-21 14:30:00,62.65,62.73,62.58,62.69,38924.0,54.3315,54.4009,54.2708,54.3662,38924.0
2021-05-21 15:00:00,62.7,62.9,62.68,62.88,54588.0,54.3749,54.5483,54.3575,54.531,54588.0
2021-05-21 15:30:00,62.88,63.09,62.83,63.02,488431.0,54.531,54.7131,54.4876,54.6524,488431.0
2021-05-24 09:30:00,64.03,64.3,63.46,63.58,148110.0,55.5283,55.7624,55.0339,55.138,148110.0
2021-05-24 10:00:00,63.56,63.71,63.44,63.63,56790.0,55.1207,55.2507,55.0166,55.1814,56790.0
2021-05-24 10:30:00,63.63,63.78,63.55,63.78,32957.0,55.1814,55.3115,55.112,55.3115,32957.0
2021-05-24 11:00:00,63.77,63.77,63.57,63.67,36532.0,55.3028,55.3028,55.1293,55.2161,36532.0
2021-05-24 11:30:00,63.67,63.69,63.44,63.5,41139.0,55.2161,55.2334,55.0166,55.0686,41139.0
2021-05-24 12:00:00,63.49,63.57,63.47,63.53,32731.0,55.06,55.1293,55.0426,55.0946,32731.0
2021-05-24 12:30:00,63.54,63.75,63.52,63.71,67027.0,55.1033,55.2854,55.086,55.2507,67027.0
2021-05-24 13:00:00,63.71,63.72,63.56,63.57,64132.0,55.2507,55.2594,55.1207,55.1293,64132.0
2021-05-24 13:30:00,63.58,63.62,63.53,63.56,48698.0,55.138,55.1727,55.0946,55.1207,48698.0
2021-05-24 14:00:00,63.56,63.75,63.56,63.73,66128.0,55.1207,55.2854,55.1207,55.2681,66128.0
2021-05-24 14:30:00,63.73,63.79,63.7,63.72,60738.0,55.2681,55.3201,55.2421,55.2594,60738.0
2021-05-24 15:00:00,63.72,63.76,63.64,63.67,74901.0,55.2594,55.2941,55.19,55.2161,74901.0
2021-05-24 15:30:00,63.67,63.71,63.44,63.48,216614.0,55.2161,55.2507,55.0166,55.0513,216614.0
2021-05-25 09:30:00,63.29,63.46,62.86,63.03,78197.0,54.8865,55.0339,54.5136,54.661,78197.0
2021-05-25 10:00:00,63.03,63.11,62.51,62.56,106548.0,54.661,54.7304,54.2101,54.2534,106548.0
2021-05-25 10:30:00,62.58,62.85,62.51,62.68,83622.0,54.2708,54.5049,54.2101,54.3575,83622.0
2021-05-25 11:00:00,62.69,62.87,62.63,62.81,58129.0,54.3662,54.5223,54.3141,54.4702,58129.0
2021-05-25 11:30:00,62.8,62.8,62.49,62.52,87549.0,54.4616,54.4616,54.1927,54.2188,87549.0
2021-05-25 12:00:00,62.54,62.75,62.53,62.68,25993.0,54.2361,54.4182,54.2274,54.3575,25993.0
2021-05-25 12:30:00,62.69,62.76,62.64,62.73,29458.0,54.3662,54.4269,54.3228,54.4009,29458.0
2021-05-25 13:00:00,62.72,62.73,62.56,62.59,32859.0,54.3922,54.4009,54.2534,54.2795,32859.0
2021-05-25 13:30:00,62.59,62.59,62.44,62.45,35265.0,54.2795,54.2795,54.1494,54.158,35265.0
2021-05-25 14:00:00,62.45,62.47,62.25,62.29,40509.0,54.158,54.1754,53.9846,54.0193,40509.0
2021-05-25 14:30:00,62.29,62.44,62.28,62.4,31341.0,54.0193,54.1494,54.0106,54.1147,31341.0
2021-05-25 15:00:00,62.4,62.46,62.3,62.41,75379.0,54.1147,54.1667,54.028,54.1234,75379.0
2021-05-25 15:30:00,62.41,62.44,62.17,62.19,326220.0,54.1234,54.1494,53.9152,53.9326,326220.0
2021-05-26 09:30:00,62.3,62.44,61.94,62.03,190514.0,54.028,54.1494,53.7158,53.7938,190514.0
2021-05-26 10:00:00,62.04,62.36,61.97,62.16,176189.0,53.8025,54.08,53.7418,53.9066,176189.0
2021-05-26 10:30:00,62.16,62.34,62.14,62.32,65923.0,53.9066,54.0627,53.8892,54.0453,65923.0
2021-05-26 11:00:00,62.32,62.44,62.29,62.42,55737.0,54.0453,54.1494,54.0193,54.132,55737.0
2021-05-26 11:30:00,62.42,62.52,62.4,62.47,55360.0,54.132,54.2188,54.1147,54.1754,55360.0
2021-05-26 12:00:00,62.48,62.56,62.44,62.52,55780.0,54.1841,54.2534,54.1494,54.2188,55780.0
2021-05-26 12:30:00,62.53,62.67,62.51,62.65,53621.0,54.2274,54.3488,54.2101,54.3315,53621.0
2021-05-26 13:00:00,62.64,62.71,62.54,62.57,70797.0,54.3228,54.3835,54.2361,54.2621,70797.0
2021-05-26 13:30:00,62.58,62.58,62.32,62.39,92310.0,54.2708,54.2708,54.0453,54.106,92310.0
2021-05-26 14:00:00,62.39,62.47,62.37,62.47,78253.0,54.106,54.1754,54.0887,54.1754,78253.0
2021-05-26 14:30:00,62.47,62.48,62.38,62.39,51595.0,54.1754,54.1841,54.0973,54.106,51595.0
2021-05-26 15:00:00,62.38,62.42,62.24,62.25,45490.0,54.0973,54.132,53.9759,53.9846,45490.0
2021-05-26 15:30:00,62.26,62.42,62.2,62.3,208905.0,53.9933,54.132,53.9412,54.028,208905.0
2021-05-27 09:30:00,62.51,62.51,62.15,62.29,257723.0,54.2101,54.2101,53.8979,54.0193,257723.0
2021-05-27 10:00:00,62.3,62.41,62.15,62.19,45203.0,54.028,54.1234,53.8979,53.9326,45203.0
2021-05-27 10:30:00,62.19,62.31,62.16,62.25,56317.0,53.9326,54.0366,53.9066,53.9846,56317.0
2021-05-27 11:00:00,62.23,62.23,62.07,62.11,88672.0,53.9673,53.9673,53.8285,53.8632,88672.0
2021-05-27 11:30:00,62.11,62.31,62.11,62.21,112794.0,53.8632,54.0366,53.8632,53.9499,112794.0
2021-05-27 12:00:00,62.22,62.31,62.15,62.16,60747.0,53.9586,54.0366,53.8979,53.9066,60747.0
2021-05-27 12:30:00,62.16,62.22,62.07,62.09,36053.0,53.9066,53.9586,53.8285,53.8458,36053.0
2021-05-27 13:00:00,62.09,62.13,61.98,61.99,66922.0,53.8458,53.8805,53.7505,53.7591,66922.0
2021-05-27 13:30:00,61.98,62.06,61.96,62.01,94760.0,53.7505,53.8198,53.7331,53.7765,94760.0
2021-05-27 14:00:00,62.02,62.19,62.0,62.19,66412.0,53.7851,53.9326,53.7678,53.9326,66412.0
2021-05-27 14:30:00,62.18,62.32,62.15,62.31,65874.0,53.9239,54.0453,53.8979,54.0366,65874.0
2021-05-27 15:00:00,62.3,62.31,62.2,62.25,90932.0,54.028,54.0366,53.9412,53.9846,90932.0
2021-05-27 15:30:00,62.25,62.29,62.0,62.01,471701.0,53.9846,54.0193,53.7678,53.7765,471701.0
2021-05-28 09:30:00,62.32,62.53,62.19,62.32,65577.0,54.0453,54.2274,53.9326,54.0453,65577.0
2021-05-28 10:00:00,62.34,62.38,62.13,62.2,55932.0,54.0627,54.0973,53.8805,53.9412,55932.0
2021-05-28 10:30:00,62.19,62.25,62.16,62.18,43986.0,53.9326,53.9846,53.9066,53.9239,43986.0
2021-05-28 11:00:00,62.18,62.19,62.08,62.19,38593.0,53.9239,53.9326,53.8372,53.9326,38593.0
2021-05-28 11:30:00,62.21,62.25,62.14,62.18,38510.0,53.9499,53.9846,53.8892,53.9239,38510.0
2021-05-28 12:00:00,62.17,62.22,62.15,62.18,24210.0,53.9152,53.9586,53.8979,53.9239,24210.0
2021-05-28 12:30:00,62.19,62.19,62.04,62.05,42330.0,53.9326,53.9326,53.8025,53.8112,42330.0
2021-05-28 13:00:00,62.05,62.21,62.02,62.2,57955.0,53.8112,53.9499,53.7851,53.9412,57955.0
2021-05-28 13:30:00,62.2,62.21,62.12,62.17,33753.0,53.9412,53.9499,53.8719,53.9152,33753.0
2021-05-28 14:00:00,62.18,62.29,62.17,62.29,30609.0,53.9239,54.0193,53.9152,54.0193,30609.0
2021-05-28 14:30:00,62.29,62.31,62.25,62.25,32917.0,54.0193,54.0366,53.9846,53.9846,32917.0
2021-05-28 15:00:00,62.25,62.32,62.2,62.31,44345.0,53.9846,54.0453,53.9412,54.0366,44345.0
2021-05-28 15:30:00,62.29,62.35,62.11,62.13,319515.0,54.0193,54.0713,53.8632,53.8805,319515.0
2021-06-01 09:30:00,62.32,62.47,62.15,62.37,126115.0,54.0453,54.1754,53.8979,54.0887,126115.0
2021-06-01 10:00:00,62.37,62.41,62.17,62.24,54221.0,54.0887,54.1234,53.9152,53.9759,54221.0
2021-06-01 10:30:00,62.26,62.3,62.15,62.27,57517.0,53.9933,54.028,53.8979,54.0019,57517.0
2021-06-01 11:00:00,62.25,62.26,62.09,62.15,46654.0,53.9846,53.9933,53.8458,53.8979,46654.0
2021-06-01 11:30:00,62.15,62.31,62.14,62.22,34375.0,53.8979,54.0366,53.8892,53.9586,34375.0
2021-06-01 12:00:00,62.22,62.23,61.95,61.95,77736.0,53.9586,53.9673,53.7244,53.7244,77736.0
2021-06-01 12:30:00,61.95,61.95,61.75,61.82,83591.0,53.7244,53.7244,53.551,53.6117,83591.0
2021-06-01 13:00:00,61.82,61.84,61.6,61.62,102771.0,53.6117,53.629,53.4209,53.4383,102771.0
2021-06-01 13:30:00,61.62,61.82,61.59,61.82,91949.0,53.4383,53.6117,53.4122,53.6117,91949.0
2021-06-01 14:00:00,61.81,62.04,61.8,62.03,53095.0,53.603,53.8025,53.5944,53.7938,53095.0
2021-06-01 14:30:00,62.02,62.05,61.99,62.04,27762.0,53.7851,53.8112,53.7591,53.8025,27762.0
2021-06-01 15:00:00,62.04,62.08,61.95,62.01,60009.0,53.8025,53.8372,53.7244,53.7765,60009.0
2021-06-01 15:30:00,62.0,62.16,61.97,62.02,239945.0,53.7678,53.9066,53.7418,53.7851,239945.0
2021-06-02 09:30:00,62.16,62.17,61.38,61.5,145861.0,53.9066,53.9152,53.2301,53.3342,145861.0
2021-06-02 10:00:00,61.5,61.62,61.41,61.61,153979.0,53.3342,53.4383,53.2561,53.4296,153979.0
2021-06-02 10:30:00,61.62,61.68,61.51,61.6,63528.0,53.4383,53.4903,53.3429,53.4209,63528.0
2021-06-02 11:00:00,61.61,61.76,61.58,61.75,99286.0,53.4296,53.5597,53.4036,53.551,99286.0
2021-06-02 11:30:00,61.75,61.78,61.68,61.71,105213.0,53.551,53.577,53.4903,53.5163,105213.0
2021-06-02 12:00:00,61.72,61.87,61.71,61.86,111461.0,53.525,53.6551,53.5163,53.6464,111461.0
2021-06-02 12:30:00,61.86,61.9,61.82,61.87,115575.0,53.6464,53.6811,53.6117,53.6551,115575.0
2021-06-02 13:00:00,61.87,61.92,61.79,61.9,168970.0,53.6551,53.6984,53.5857,53.6811,168970.0
2021-06-02 13:30:00,61.9,61.9,61.75,61.79,73165.0,53.6811,53.6811,53.551,53.5857,73165.0
2021-06-02 14:00:00,61.79,61.82,61.7,61.7,55434.0,53.5857,53.6117,53.5076,53.5076,55434.0
2021-06-02 14:30:00,61.7,61.7,61.48,61.51,62062.0,53.5076,53.5076,53.3168,53.3429,62062.0
2021-06-02 15:00:00,61.5,61.56,61.4,61.54,106155.0,53.3342,53.3862,53.2475,53.3689,106155.0
2021-06-02 15:30:00,61.55,61.69,61.42,61.67,334010.0,53.3775,53.499,53.2648,53.4816,334010.0
2021-06-03 09:30:00,61.08,61.29,60.87,61.18,141632.0,52.97,53.1521,52.7878,53.0567,141632.0
2021-06-03 10:00:00,61.19,61.31,61.09,61.19,116827.0,53.0653,53.1694,52.9786,53.0653,116827.0
2021-06-03 10:30:00,61.16,61.41,61.16,61.39,71371.0,53.0393,53.2561,53.0393,53.2388,71371.0
2021-06-03 11:00:00,61.38,61.61,61.37,61.57,54185.0,53.2301,53.4296,53.2214,53.3949,54185.0
2021-06-03 11:30:00,61.57,61.69,61.55,61.68,51249.0,53.3949,53.499,53.3775,53.4903,51249.0
2021-06-03 12:00:00,61.69,61.84,61.68,61.79,118054.0,53.499,53.629,53.4903,53.5857,118054.0
2021-06-03 12:30:00,61.8,61.89,61.79,61.83,75389.0,53.5944,53.6724,53.5857,53.6204,75389.0
2021-06-03 13:00:00,61.85,61.93,61.83,61.92,81455.0,53.6377,53.7071,53.6204,53.6984,81455.0
2021-06-03 13:30:00,61.91,62.05,61.86,61.99,58323.0,53.6897,53.8112,53.6464,53.7591,58323.0
2021-06-03 14:00:00,61.99,62.12,61.94,62.12,91841.0,53.7591,53.8719,53.7158,53.8719,91841.0
2021-06-03 14:30:00,62.12,62.17,62.07,62.11,70475.0,53.8719,53.9152,53.8285,53.8632,70475.0
2021-06-03 15:00:00,62.1,62.1,61.98,61.99,144160.0,53.8545,53.8545,53.7505,53.7591,144160.0
2021-06-03 15:30:00,61.98,62.04,61.68,61.69,589057.0,53.7505,53.8025,53.4903,53.499,589057.0
2021-06-04 09:30:00,61.92,62.05,61.52,61.54,153127.0,53.6984,53.8112,53.3515,53.3689,153127.0
2021-06-04 10:00:00,61.57,61.75,61.54,61.57,55368.0,53.3949,53.551,53.3689,53.3949,55368.0
2021-06-04 10:30:00,61.55,61.73,61.55,61.72,55703.0,53.3775,53.5336,53.3775,53.525,55703.0
2021-06-04 11:00:00,61.72,61.84,61.72,61.75,37759.0,53.525,53.629,53.525,53.551,37759.0
2021-06-04 11:30:00,61.76,61.79,61.66,61.68,37729.0,53.5597,53.5857,53.4729,53.4903,37729.0
2021-06-04 12:00:00,61.67,61.68,61.52,61.52,28170.0,53.4816,53.4903,53.3515,53.3515,28170.0
2021-06-04 12:30:00,61.53,61.58,61.49,61.5,47328.0,53.3602,53.4036,53.3255,53.3342,47328.0
2021-06-04 13:00:00,61.5,61.53,61.38,61.46,52912.0,53.3342,53.3602,53.2301,53.2995,52912.0
2021-06-04 13:30:00,61.47,61.54,61.4,61.42,66833.0,53.3082,53.3689,53.2475,53.2648,66833.0
2021-06-04 14:00:00,61.43,61.62,61.43,61.62,74570.0,53.2735,53.4383,53.2735,53.4383,74570.0
2021-06-04 14:30:00,61.61,61.63,61.4,61.41,73702.0,53.4296,53.4469,53.2475,53.2561,73702.0
2021-06-04 15:00:00,61.41,61.46,61.38,61.44,70897.0,53.2561,53.2995,53.2301,53.2822,70897.0
2021-06-04 15:30:00,61.45,61.47,61.25,61.27,454195.0,53.2908,53.3082,53.1174,53.1347,454195.0
2021-06-07 09:30:00,60.85,61.14,60.85,61.02,85302.0,53.2126,53.4662,53.2126,53.3613,85302.0
2021-06-07 10:00:00,61.04,61.05,60.8,60.92,61160.0,53.3788,53.3875,53.1689,53.2738,61160.0
2021-06-07 10:30:00,60.91,60.92,60.75,60.81,54714.0,53.2651,53.2738,53.1252,53.1776,54714.0
2021-06-07 11:00:00,60.82,60.92,60.74,60.77,72098.0,53.1864,53.2738,53.1164,53.1427,72098.0
2021-06-07 11:30:00,60.77,60.83,60.71,60.8,38722.0,53.1427,53.1951,53.0902,53.1689,38722.0
2021-06-07 12:00:00,60.8,60.84,60.74,60.79,35538.0,53.1689,53.2039,53.1164,53.1602,35538.0
2021-06-07 12:30:00,60.79,60.83,60.76,60.82,39120.0,53.1602,53.1951,53.1339,53.1864,39120.0
2021-06-07 13:00:00,60.82,60.9,60.81,60.88,36738.0,53.1864,53.2564,53.1776,53.2389,36738.0
2021-06-07 13:30:00,60.88,60.88,60.79,60.86,55436.0,53.2389,53.2389,53.1602,53.2214,55436.0
2021-06-07 14:00:00,60.85,60.86,60.8,60.85,39425.0,53.2126,53.2214,53.1689,53.2126,39425.0
2021-06-07 14:30:00,60.84,60.96,60.83,60.94,38424.0,53.2039,53.3088,53.1951,53.2913,38424.0
2021-06-07 15:00:00,60.93,60.97,60.85,60.91,61501.0,53.2826,53.3176,53.2126,53.2651,61501.0
2021-06-07 15:30:00,60.92,61.01,60.82,60.87,457341.0,53.2738,53.3525,53.1864,53.2301,457341.0
2021-06-08 09:30:00,60.88,60.94,60.25,60.25,102486.0,53.2389,53.2913,52.6879,52.6879,102486.0
2021-06-08 10:00:00,60.26,60.3,60.12,60.14,102331.0,52.6967,52.7317,52.5743,52.5917,102331.0
2021-06-08 10:30:00,60.15,60.37,60.1,60.35,54486.0,52.6005,52.7929,52.5568,52.7754,54486.0
2021-06-08 11:00:00,60.36,60.38,60.3,60.35,61834.0,52.7841,52.8016,52.7317,52.7754,61834.0
2021-06-08 11:30:00,60.34,60.57,60.34,60.55,48103.0,52.7666,52.9678,52.7666,52.9503,48103.0
2021-06-08 12:00:00,60.55,60.59,60.49,60.58,41315.0,52.9503,52.9853,52.8978,52.9765,41315.0
2021-06-08 12:30:00,60.57,60.71,60.56,60.67,53579.0,52.9678,53.0902,52.959,53.0552,53579.0
2021-06-08 13:00:00,60.68,60.72,60.64,60.72,128233.0,53.064,53.0989,53.029,53.0989,128233.0
2021-06-08 13:30:00,60.71,60.92,60.71,60.91,115680.0,53.0902,53.2738,53.0902,53.2651,115680.0
2021-06-08 14:00:00,60.91,61.02,60.89,60.91,79621.0,53.2651,53.3613,53.2476,53.2651,79621.0
2021-06-08 14:30:00,60.91,60.95,60.87,60.93,70448.0,53.2651,53.3001,53.2301,53.2826,70448.0
2021-06-08 15:00:00,60.94,61.12,60.91,61.09,121718.0,53.2913,53.4487,53.2651,53.4225,121718.0
2021-06-08 15:30:00,61.08,61.16,60.94,61.02,328914.0,53.4138,53.4837,53.2913,53.3613,328914.0
2021-06-09 09:30:00,61.34,61.38,61.01,61.09,111451.0,53.6411,53.6761,53.3525,53.4225,111451.0
2021-06-09 10:00:00,61.08,61.11,60.86,61.0,81954.0,53.4138,53.44,53.2214,53.3438,81954.0
2021-06-09 10:30:00,60.99,61.24,60.97,61.21,52372.0,53.3351,53.5537,53.3176,53.5274,52372.0
2021-06-09 11:00:00,61.23,61.34,61.13,61.27,33182.0,53.5449,53.6411,53.4575,53.5799,33182.0
2021-06-09 11:30:00,61.29,61.36,61.23,61.3,34244.0,53.5974,53.6586,53.5449,53.6061,34244.0
2021-06-09 12:00:00,61.31,61.34,61.27,61.3,28553.0,53.6149,53.6411,53.5799,53.6061,28553.0
2021-06-09 12:30:00,61.29,61.31,61.22,61.22,26222.0,53.5974,53.6149,53.5362,53.5362,26222.0
2021-06-09 13:00:00,61.22,61.3,61.12,61.28,36570.0,53.5362,53.6061,53.4487,53.5887,36570.0
2021-06-09 13:30:00,61.28,61.33,61.23,61.31,35151.0,53.5887,53.6324,53.5449,53.6149,35151.0
2021-06-09 14:00:00,61.31,61.38,61.31,61.34,22564.0,53.6149,53.6761,53.6149,53.6411,22564.0
2021-06-09 14:30:00,61.34,61.36,61.29,61.31,35767.0,53.6411,53.6586,53.5974,53.6149,35767.0
2021-06-09 15:00:00,61.3,61.47,61.27,61.41,101721.0,53.6061,53.7548,53.5799,53.7023,101721.0
2021-06-09 15:30:00,61.41,61.48,61.12,61.13,449562.0,53.7023,53.7636,53.4487,53.4575,449562.0
2021-06-10 09:30:00,61.25,61.56,61.15,61.55,61016.0,53.5624,53.8335,53.475,53.8248,61016.0
2021-06-10 10:00:00,61.59,61.68,61.54,61.61,49038.0,53.8597,53.9385,53.816,53.8772,49038.0
2021-06-10 10:30:00,61.64,61.64,61.48,61.57,60520.0,53.9035,53.9035,53.7636,53.8423,60520.0
2021-06-10 11:00:00,61.55,61.64,61.53,61.58,52826.0,53.8248,53.9035,53.8073,53.851,52826.0
2021-06-10 11:30:00,61.59,61.67,61.59,61.65,19014.0,53.8597,53.9297,53.8597,53.9122,19014.0
2021-06-10 12:00:00,61.65,61.67,61.51,61.51,39293.0,53.9122,53.9297,53.7898,53.7898,39293.0
2021-06-10 12:30:00,61.51,61.59,61.51,61.58,62350.0,53.7898,53.8597,53.7898,53.851,62350.0
2021-06-10 13:00:00,61.58,61.59,61.51,61.59,37632.0,53.851,53.8597,53.7898,53.8597,37632.0
2021-06-10 13:30:00,61.58,61.64,61.56,61.57,66951.0,53.851,53.9035,53.8335,53.8423,66951.0
2021-06-10 14:00:00,61.58,61.66,61.56,61.58,60272.0,53.851,53.921,53.8335,53.851,60272.0
2021-06-10 14:30:00,61.57,61.58,61.45,61.51,93120.0,53.8423,53.851,53.7373,53.7898,93120.0
2021-06-10 15:00:00,61.51,61.69,61.43,61.69,82364.0,53.7898,53.9472,53.7198,53.9472,82364.0
2021-06-10 15:30:00,61.69,61.81,61.62,61.64,464642.0,53.9472,54.0521,53.886,53.9035,464642.0
2021-06-11 09:30:00,61.44,61.78,61.35,61.68,59717.0,53.7286,54.0259,53.6499,53.9385,59717.0
2021-06-11 10:00:00,61.69,61.8,61.61,61.7,37361.0,53.9472,54.0434,53.8772,53.9559,37361.0
2021-06-11 10:30:00,61.69,61.8,61.61,61.76,38241.0,53.9472,54.0434,53.8772,54.0084,38241.0
2021-06-11 11:00:00,61.77,61.81,61.62,61.66,26108.0,54.0172,54.0521,53.886,53.921,26108.0
2021-06-11 11:30:00,61.65,61.73,61.57,61.63,22398.0,53.9122,53.9822,53.8423,53.8947,22398.0
2021-06-11 12:00:00,61.62,61.63,61.51,61.54,24521.0,53.886,53.8947,53.7898,53.816,24521.0
2021-06-11 12:30:00,61.54,61.54,61.44,61.45,34089.0,53.816,53.816,53.7286,53.7373,34089.0
2021-06-11 13:00:00,61.44,61.45,61.39,61.44,33583.0,53.7286,53.7373,53.6849,53.7286,33583.0
2021-06-11 13:30:00,61.44,61.54,61.41,61.54,32982.0,53.7286,53.816,53.7023,53.816,32982.0
2021-06-11 14:00:00,61.54,61.67,61.53,61.67,37127.0,53.816,53.9297,53.8073,53.9297,37127.0
2021-06-11 14:30:00,61.68,61.73,61.62,61.72,35032.0,53.9385,53.9822,53.886,53.9734,35032.0
2021-06-11 15:00:00,61.71,61.78,61.66,61.67,62268.0,53.9647,54.0259,53.921,53.9297,62268.0
2021-06-11 15:30:00,61.67,61.85,61.63,61.8,322856.0,53.9297,54.0871,53.8947,54.0434,322856.0
2021-06-14 09:30:00,62.01,62.28,61.83,62.17,276959.0,54.227,54.4631,54.0696,54.367,276959.0
2021-06-14 10:00:00,62.17,62.17,61.76,61.86,99622.0,54.367,54.367,54.0084,54.0959,99622.0
2021-06-14 10:30:00,61.87,61.96,61.71,61.73,64670.0,54.1046,54.1833,53.9647,53.9822,64670.0
2021-06-14 11:00:00,61.74,61.74,61.54,61.54,53576.0,53.9909,53.9909,53.816,53.816,53576.0
2021-06-14 11:30:00,61.54,61.68,61.54,61.63,35949.0,53.816,53.9385,53.816,53.8947,35949.0
2021-06-14 12:00:00,61.64,61.7,61.54,61.57,31899.0,53.9035,53.9559,53.816,53.8423,31899.0
2021-06-14 12:30:00,61.57,61.61,61.5,61.55,28062.0,53.8423,53.8772,53.781,53.8248,28062.0
2021-06-14 13:00:00,61.54,61.59,61.5,61.57,25321.0,53.816,53.8597,53.781,53.8423,25321.0
2021-06-14 13:30:00,61.57,61.6,61.46,61.53,35934.0,53.8423,53.8685,53.7461,53.8073,35934.0
2021-06-14 14:00:00,61.53,61.58,61.5,61.55,29702.0,53.8073,53.851,53.781,53.8248,29702.0
2021-06-14 14:30:00,61.55,61.67,61.55,61.64,25806.0,53.8248,53.9297,53.8248,53.9035,25806.0
2021-06-14 15:00:00,61.63,61.67,61.59,61.67,52298.0,53.8947,53.9297,53.8597,53.9297,52298.0
2021-06-14 15:30:00,61.67,61.87,61.65,61.86,215692.0,53.9297,54.1046,53.9122,54.0959,215692.0
2021-06-15 09:30:00,62.01,62.11,61.83,61.98,73177.0,54.227,54.3145,54.0696,54.2008,73177.0
2021-06-15 10:00:00,61.96,62.0,61.86,62.0,45132.0,54.1833,54.2183,54.0959,54.2183,45132.0
2021-06-15 10:30:00,62.0,62.06,61.91,62.05,117230.0,54.2183,54.2708,54.1396,54.262,117230.0
2021-06-15 11:00:00,62.05,62.21,62.05,62.21,46104.0,54.262,54.4019,54.262,54.4019,46104.0
2021-06-15 11:30:00,62.21,62.21,62.09,62.21,43895.0,54.4019,54.4019,54.297,54.4019,43895.0
2021-06-15 12:00:00,62.21,62.27,62.19,62.2,37853.0,54.4019,54.4544,54.3844,54.3932,37853.0
2021-06-15 12:30:00,62.2,62.27,62.13,62.22,63084.0,54.3932,54.4544,54.332,54.4107,63084.0
2021-06-15 13:00:00,62.22,62.26,62.13,62.15,32809.0,54.4107,54.4457,54.332,54.3495,32809.0
2021-06-15 13:30:00,62.15,62.37,62.13,62.33,63812.0,54.3495,54.5418,54.332,54.5069,63812.0
2021-06-15 14:00:00,62.35,62.51,62.33,62.51,83383.0,54.5244,54.6643,54.5069,54.6643,83383.0
2021-06-15 14:30:00,62.51,62.66,62.48,62.54,111460.0,54.6643,54.7955,54.638,54.6905,111460.0
2021-06-15 15:00:00,62.53,62.55,62.37,62.38,66274.0,54.6818,54.6993,54.5418,54.5506,66274.0
2021-06-15 15:30:00,62.37,62.48,62.25,62.35,346098.0,54.5418,54.638,54.4369,54.5244,346098.0
2021-06-16 09:30:00,62.48,62.87,62.42,62.48,108491.0,54.638,54.9791,54.5856,54.638,108491.0
2021-06-16 10:00:00,62.48,62.59,62.27,62.59,104774.0,54.638,54.7342,54.4544,54.7342,104774.0
2021-06-16 10:30:00,62.58,62.58,62.34,62.45,84543.0,54.7255,54.7255,54.5156,54.6118,84543.0
2021-06-16 11:00:00,62.46,62.49,62.36,62.4,83601.0,54.6206,54.6468,54.5331,54.5681,83601.0
2021-06-16 11:30:00,62.4,62.4,62.2,62.21,38910.0,54.5681,54.5681,54.3932,54.4019,38910.0
2021-06-16 12:00:00,62.2,62.34,62.16,62.23,46202.0,54.3932,54.5156,54.3582,54.4194,46202.0
2021-06-16 12:30:00,62.22,62.24,61.94,62.0,36197.0,54.4107,54.4282,54.1658,54.2183,36197.0
2021-06-16 13:00:00,62.0,62.13,61.94,62.07,49037.0,54.2183,54.332,54.1658,54.2795,49037.0
2021-06-16 13:30:00,62.06,62.09,61.88,61.9,54578.0,54.2708,54.297,54.1134,54.1308,54578.0
2021-06-16 14:00:00,61.9,61.9,61.46,61.57,165150.0,54.1308,54.1308,53.7461,53.8423,165150.0
2021-06-16 14:30:00,61.56,61.59,61.34,61.49,112026.0,53.8335,53.8597,53.6411,53.7723,112026.0
2021-06-16 15:00:00,61.48,61.49,61.31,61.45,103093.0,53.7636,53.7723,53.6149,53.7373,103093.0
2021-06-16 15:30:00,61.45,61.54,61.22,61.23,298661.0,53.7373,53.816,53.5362,53.5449,298661.0
2021-06-17 09:30:00,61.06,61.3,60.85,61.03,61430.0,53.3963,53.6061,53.2126,53.37,61430.0
2021-06-17 10:00:00,61.04,61.22,60.96,61.21,45570.0,53.3788,53.5362,53.3088,53.5274,45570.0
2021-06-17 10:30:00,61.18,61.42,61.18,61.36,42591.0,53.5012,53.7111,53.5012,53.6586,42591.0
2021-06-17 11:00:00,61.3,61.39,61.15,61.23,50363.0,53.6061,53.6849,53.475,53.5449,50363.0
2021-06-17 11:30:00,61.23,61.37,61.21,61.28,74740.0,53.5449,53.6674,53.5274,53.5887,74740.0
2021-06-17 12:00:00,61.31,61.34,61.14,61.22,23777.0,53.6149,53.6411,53.4662,53.5362,23777.0
2021-06-17 12:30:00,61.22,61.23,61.09,61.13,46948.0,53.5362,53.5449,53.4225,53.4575,46948.0
2021-06-17 13:00:00,61.14,61.32,61.14,61.31,26957.0,53.4662,53.6236,53.4662,53.6149,26957.0
2021-06-17 13:30:00,61.3,61.3,61.04,61.1,43358.0,53.6061,53.6061,53.3788,53.4312,43358.0
2021-06-17 14:00:00,61.12,61.14,61.05,61.1,34706.0,53.4487,53.4662,53.3875,53.4312,34706.0
2021-06-17 14:30:00,61.09,61.15,61.04,61.05,32856.0,53.4225,53.475,53.3788,53.3875,32856.0
2021-06-17 15:00:00,61.06,61.24,61.04,61.16,56299.0,53.3963,53.5537,53.3788,53.4837,56299.0
2021-06-17 15:30:00,61.16,61.3,61.12,61.2,241274.0,53.4837,53.6061,53.4487,53.5187,241274.0
2021-06-18 09:30:00,60.49,60.81,60.26,60.47,558795.0,52.8978,53.1776,52.6967,52.8803,558795.0
2021-06-18 10:00:00,60.48,60.48,60.08,60.11,61222.0,52.8891,52.8891,52.5393,52.5655,61222.0
2021-06-18 10:30:00,60.1,60.1,59.82,60.01,74520.0,52.5568,52.5568,52.3119,52.4781,74520.0
2021-06-18 11:00:00,60.02,60.03,59.89,59.94,46074.0,52.4868,52.4955,52.3731,52.4168,46074.0
2021-06-18 11:30:00,59.94,60.11,59.94,60.1,44846.0,52.4168,52.5655,52.4168,52.5568,44846.0
2021-06-18 12:00:00,60.11,60.25,60.09,60.14,24015.0,52.5655,52.6879,52.548,52.5917,24015.0
2021-06-18 12:30:00,60.14,60.14,59.91,60.03,35596.0,52.5917,52.5917,52.3906,52.4955,35596.0
2021-06-18 13:00:00,60.02,60.04,59.89,59.89,20862.0,52.4868,52.5043,52.3731,52.3731,20862.0
2021-06-18 13:30:00,59.9,59.9,59.67,59.77,60291.0,52.3819,52.3819,52.1807,52.2682,60291.0
2021-06-18 14:00:00,59.77,59.97,59.77,59.97,70373.0,52.2682,52.4431,52.2682,52.4431,70373.0
2021-06-18 14:30:00,59.98,59.99,59.8,59.85,56794.0,52.4518,52.4606,52.2944,52.3381,56794.0
2021-06-18 15:00:00,59.85,59.91,59.79,59.84,47162.0,52.3381,52.3906,52.2857,52.3294,47162.0
2021-06-18 15:30:00,59.84,59.91,59.32,59.33,606321.0,52.3294,52.3906,51.8747,51.8834,606321.0
2021-06-21 09:30:00,59.72,60.06,59.29,59.66,117165.0,52.2245,52.5218,51.8484,52.172,117165.0
2021-06-21 10:00:00,59.64,59.85,59.59,59.85,71433.0,52.1545,52.3381,52.1108,52.3381,71433.0
2021-06-21 10:30:00,59.85,59.87,59.73,59.8,93675.0,52.3381,52.3556,52.2332,52.2944,93675.0
2021-06-21 11:00:00,59.79,59.97,59.75,59.95,93656.0,52.2857,52.4431,52.2507,52.4256,93656.0
2021-06-21 11:30:00,59.93,60.05,59.86,59.96,184142.0,52.4081,52.513,52.3469,52.4343,184142.0
2021-06-21 12:00:00,59.96,60.08,59.91,60.07,60747.0,52.4343,52.5393,52.3906,52.5305,60747.0
2021-06-21 12:30:00,60.08,60.28,60.06,60.22,73626.0,52.5393,52.7142,52.5218,52.6617,73626.0
2021-06-21 13:00:00,60.22,60.25,60.11,60.16,77293.0,52.6617,52.6879,52.5655,52.6092,77293.0
2021-06-21 13:30:00,60.15,60.26,60.11,60.13,51430.0,52.6005,52.6967,52.5655,52.583,51430.0
2021-06-21 14:00:00,60.14,60.16,59.97,59.98,60243.0,52.5917,52.6092,52.4431,52.4518,60243.0
2021-06-21 14:30:00,59.97,60.1,59.95,60.08,50003.0,52.4431,52.5568,52.4256,52.5393,50003.0
2021-06-21 15:00:00,60.09,60.13,60.01,60.08,48803.0,52.548,52.583,52.4781,52.5393,48803.0
2021-06-21 15:30:00,60.09,60.17,59.94,60.05,251030.0,52.548,52.618,52.4168,52.513,251030.0
2021-06-22 09:30:00,59.99,60.17,59.84,60.05,101433.0,52.4606,52.618,52.3294,52.513,101433.0
2021-06-22 10:00:00,60.03,60.2,60.01,60.07,44859.0,52.4955,52.6442,52.4781,52.5305,44859.0
2021-06-22 10:30:00,60.07,60.18,60.0,60.07,73019.0,52.5305,52.6267,52.4693,52.5305,73019.0
2021-06-22 11:00:00,60.08,60.31,60.01,60.07,43029.0,52.5393,52.7404,52.4781,52.5305,43029.0
2021-06-22 11:30:00,60.06,60.11,59.6,59.66,149096.0,52.5218,52.5655,52.1195,52.172,149096.0
2021-06-22 12:00:00,59.67,59.7,59.58,59.59,48689.0,52.1807,52.207,52.102,52.1108,48689.0
2021-06-22 12:30:00,59.59,59.62,59.47,59.57,66346.0,52.1108,52.137,52.0058,52.0933,66346.0
2021-06-22 13:00:00,59.56,59.66,59.52,59.59,136438.0,52.0845,52.172,52.0496,52.1108,136438.0
2021-06-22 13:30:00,59.59,59.79,59.56,59.73,54463.0,52.1108,52.2857,52.0845,52.2332,54463.0
2021-06-22 14:00:00,59.73,59.75,59.64,59.71,125374.0,52.2332,52.2507,52.1545,52.2157,125374.0
2021-06-22 14:30:00,59.7,59.87,59.7,59.83,153519.0,52.207,52.3556,52.207,52.3206,153519.0
2021-06-22 15:00:00,59.84,59.94,59.8,59.9,148337.0,52.3294,52.4168,52.2944,52.3819,148337.0
2021-06-22 15:30:00,59.9,60.02,59.61,59.65,788923.0,52.3819,52.4868,52.1283,52.1632,788923.0
2021-06-23 09:30:00,59.35,59.62,59.28,59.28,159769.0,51.9009,52.137,51.8397,51.8397,159769.0
2021-06-23 10:00:00,59.32,59.43,59.2,59.34,93895.0,51.8747,51.9709,51.7697,51.8921,93895.0
2021-06-23 10:30:00,59.36,59.55,59.32,59.45,71646.0,51.9096,52.0758,51.8747,51.9883,71646.0
2021-06-23 11:00:00,59.44,59.45,59.28,59.32,53543.0,51.9796,51.9883,51.8397,51.8747,53543.0
2021-06-23 11:30:00,59.33,59.35,59.15,59.15,152221.0,51.8834,51.9009,51.726,51.726,152221.0
2021-06-23 12:00:00,59.16,59.28,59.05,59.22,135746.0,51.7347,51.8397,51.6385,51.7872,135746.0
2021-06-23 12:30:00,59.23,59.32,59.18,59.28,144994.0,51.796,51.8747,51.7522,51.8397,144994.0
2021-06-23 13:00:00,59.28,59.31,59.18,59.29,91743.0,51.8397,51.8659,51.7522,51.8484,91743.0
2021-06-23 13:30:00,59.31,59.32,59.22,59.23,73965.0,51.8659,51.8747,51.7872,51.796,73965.0
2021-06-23 14:00:00,59.24,59.26,59.15,59.21,59558.0,51.8047,51.8222,51.726,51.7785,59558.0
2021-06-23 14:30:00,59.2,59.23,59.15,59.2,131122.0,51.7697,51.796,51.726,51.7697,131122.0
2021-06-23 15:00:00,59.2,59.31,59.19,59.28,100191.0,51.7697,51.8659,51.761,51.8397,100191.0
2021-06-23 15:30:00,59.28,59.29,59.08,59.19,624885.0,51.8397,51.8484,51.6648,51.761,624885.0
2021-06-24 09:30:00,59.24,59.46,58.96,59.34,188311.0,51.8047,51.9971,51.5598,51.8921,188311.0
2021-06-24 10:00:00,59.35,59.44,59.31,59.43,95922.0,51.9009,51.9796,51.8659,51.9709,95922.0
2021-06-24 10:30:00,59.43,59.48,59.23,59.25,69591.0,51.9709,52.0146,51.796,51.8134,69591.0
2021-06-24 11:00:00,59.25,59.35,59.12,59.16,49615.0,51.8134,51.9009,51.6998,51.7347,49615.0
2021-06-24 11:30:00,59.15,59.25,59.14,59.23,50155.0,51.726,51.8134,51.7173,51.796,50155.0
2021-06-24 12:00:00,59.23,59.25,59.19,59.25,45682.0,51.796,51.8134,51.761,51.8134,45682.0
2021-06-24 12:30:00,59.24,59.35,59.22,59.35,43481.0,51.8047,51.9009,51.7872,51.9009,43481.0
2021-06-24 13:00:00,59.36,59.44,59.35,59.41,38971.0,51.9096,51.9796,51.9009,51.9534,38971.0
2021-06-24 13:30:00,59.4,59.49,59.32,59.44,44923.0,51.9446,52.0233,51.8747,51.9796,44923.0
2021-06-24 14:00:00,59.43,59.49,59.41,59.43,57436.0,51.9709,52.0233,51.9534,51.9709,57436.0
2021-06-24 14:30:00,59.43,59.48,59.42,59.46,98160.0,51.9709,52.0146,51.9621,51.9971,98160.0
2021-06-24 15:00:00,59.46,59.47,59.37,59.41,149009.0,51.9971,52.0058,51.9184,51.9534,149009.0
2021-06-24 15:30:00,59.41,59.43,59.24,59.36,387646.0,51.9534,51.9709,51.8047,51.9096,387646.0
2021-06-25 09:30:00,59.3,59.45,59.25,59.45,109779.0,51.8572,51.9883,51.8134,51.9883,109779.0
2021-06-25 10:00:00,59.45,59.53,59.36,59.43,52455.0,51.9883,52.0583,51.9096,51.9709,52455.0
2021-06-25 10:30:00,59.44,59.49,59.4,59.46,78174.0,51.9796,52.0233,51.9446,51.9971,78174.0
2021-06-25 11:00:00,59.47,59.48,59.38,59.42,66959.0,52.0058,52.0146,51.9271,51.9621,66959.0
2021-06-25 11:30:00,59.41,59.55,59.4,59.55,103189.0,51.9534,52.0758,51.9446,52.0758,103189.0
2021-06-25 12:00:00,59.54,59.69,59.49,59.68,88476.0,52.067,52.1982,52.0233,52.1895,88476.0
2021-06-25 12:30:00,59.69,59.7,59.59,59.64,68366.0,52.1982,52.207,52.1108,52.1545,68366.0
2021-06-25 13:00:00,59.66,59.69,59.61,59.69,27030.0,52.172,52.1982,52.1283,52.1982,27030.0
2021-06-25 13:30:00,59.68,59.78,59.67,59.73,35177.0,52.1895,52.2769,52.1807,52.2332,35177.0
2021-06-25 14:00:00,59.72,59.75,59.69,59.73,56552.0,52.2245,52.2507,52.1982,52.2332,56552.0
2021-06-25 14:30:00,59.72,59.73,59.66,59.72,49578.0,52.2245,52.2332,52.172,52.2245,49578.0
2021-06-25 15:00:00,59.72,59.83,59.7,59.73,48857.0,52.2245,52.3206,52.207,52.2332,48857.0
2021-06-25 15:30:00,59.73,59.93,59.67,59.85,303003.0,52.2332,52.4081,52.1807,52.3381,303003.0
2021-06-28 09:30:00,59.88,60.23,59.81,60.21,95079.0,52.3644,52.6704,52.3032,52.653,95079.0
2021-06-28 10:00:00,60.21,60.43,60.17,60.38,80023.0,52.653,52.8453,52.618,52.8016,80023.0
2021-06-28 10:30:00,60.38,60.49,60.33,60.42,73043.0,52.8016,52.8978,52.7579,52.8366,73043.0
2021-06-28 11:00:00,60.42,60.55,60.33,60.36,121599.0,52.8366,52.9503,52.7579,52.7841,121599.0
2021-06-28 11:30:00,60.36,60.59,60.3,60.57,65538.0,52.7841,52.9853,52.7317,52.9678,65538.0
2021-06-28 12:00:00,60.58,60.59,60.38,60.39,52145.0,52.9765,52.9853,52.8016,52.8104,52145.0
2021-06-28 12:30:00,60.38,60.38,60.19,60.23,43068.0,52.8016,52.8016,52.6355,52.6704,43068.0
2021-06-28 13:00:00,60.24,60.36,60.23,60.36,45939.0,52.6792,52.7841,52.6704,52.7841,45939.0
2021-06-28 13:30:00,60.37,60.45,60.31,60.42,78614.0,52.7929,52.8628,52.7404,52.8366,78614.0
2021-06-28 14:00:00,60.42,60.44,60.22,60.25,87700.0,52.8366,52.8541,52.6617,52.6879,87700.0
2021-06-28 14:30:00,60.24,60.27,60.15,60.17,64380.0,52.6792,52.7054,52.6005,52.618,64380.0
2021-06-28 15:00:00,60.17,60.19,60.1,60.17,65476.0,52.618,52.6355,52.5568,52.618,65476.0
2021-06-28 15:30:00,60.18,60.28,60.09,60.27,209830.0,52.6267,52.7142,52.548,52.7054,209830.0
2021-06-29 09:30:00,60.17,60.57,60.04,60.37,76843.0,52.618,52.9678,52.5043,52.7929,76843.0
2021-06-29 10:00:00,60.34,60.53,60.29,60.41,38924.0,52.7666,52.9328,52.7229,52.8279,38924.0
2021-06-29 10:30:00,60.39,60.41,60.1,60.22,33813.0,52.8104,52.8279,52.5568,52.6617,33813.0
2021-06-29 11:00:00,60.2,60.23,60.07,60.12,23171.0,52.6442,52.6704,52.5305,52.5743,23171.0
2021-06-29 11:30:00,60.12,60.14,59.9,59.91,93856.0,52.5743,52.5917,52.3819,52.3906,93856.0
2021-06-29 12:00:00,59.92,59.99,59.7,59.81,116944.0,52.3994,52.4606,52.207,52.3032,116944.0
2021-06-29 12:30:00,59.8,59.91,59.78,59.87,52431.0,52.2944,52.3906,52.2769,52.3556,52431.0
2021-06-29 13:00:00,59.87,59.88,59.76,59.83,43773.0,52.3556,52.3644,52.2594,52.3206,43773.0
2021-06-29 13:30:00,59.83,59.83,59.49,59.52,177161.0,52.3206,52.3206,52.0233,52.0496,177161.0
2021-06-29 14:00:00,59.52,59.74,59.52,59.6,51192.0,52.0496,52.2419,52.0496,52.1195,51192.0
2021-06-29 14:30:00,59.6,59.6,59.4,59.54,120049.0,52.1195,52.1195,51.9446,52.067,120049.0
2021-06-29 15:00:00,59.55,59.57,59.38,59.38,115313.0,52.0758,52.0933,51.9271,51.9271,115313.0
2021-06-29 15:30:00,59.38,59.53,59.17,59.48,455109.0,51.9271,52.0583,51.7435,52.0146,455109.0
2021-06-30 09:30:00,59.43,59.69,59.35,59.46,300442.0,51.9709,52.1982,51.9009,51.9971,300442.0
2021-06-30 10:00:00,59.46,59.57,59.28,59.56,85294.0,51.9971,52.0933,51.8397,52.0845,85294.0
2021-06-30 10:30:00,59.58,59.73,59.54,59.63,65042.0,52.102,52.2332,52.067,52.1458,65042.0
2021-06-30 11:00:00,59.65,59.93,59.61,59.85,104989.0,52.1632,52.4081,52.1283,52.3381,104989.0
2021-06-30 11:30:00,59.87,60.04,59.8,59.85,99690.0,52.3556,52.5043,52.2944,52.3381,99690.0
2021-06-30 12:00:00,59.84,59.88,59.73,59.76,50131.0,52.3294,52.3644,52.2332,52.2594,50131.0
2021-06-30 12:30:00,59.76,59.85,59.75,59.77,39080.0,52.2594,52.3381,52.2507,52.2682,39080.0
2021-06-30 13:00:00,59.77,59.79,59.58,59.62,83528.0,52.2682,52.2857,52.102,52.137,83528.0
2021-06-30 13:30:00,59.62,59.66,59.57,59.64,67262.0,52.137,52.172,52.0933,52.1545,67262.0
2021-06-30 14:00:00,59.63,59.66,59.52,59.52,61600.0,52.1458,52.172,52.0496,52.0496,61600.0
2021-06-30 14:30:00,59.53,59.71,59.52,59.64,55588.0,52.0583,52.2157,52.0496,52.1545,55588.0
2021-06-30 15:00:00,59.63,59.65,59.47,59.52,112002.0,52.1458,52.1632,52.0058,52.0496,112002.0
2021-06-30 15:30:00,59.52,59.9,59.5,59.72,287256.0,52.0496,52.3819,52.0321,52.2245,287256.0
2021-07-01 09:30:00,60.0,60.04,59.75,59.77,111825.0,52.4693,52.5043,52.2507,52.2682,111825.0
2021-07-01 10:00:00,59.77,60.09,59.76,60.09,69636.0,52.2682,52.548,52.2594,52.548,69636.0
2021-07-01 10:30:00,60.08,60.15,59.98,60.15,45062.0,52.5393,52.6005,52.4518,52.6005,45062.0
2021-07-01 11:00:00,60.15,60.33,60.13,60.32,31201.0,52.6005,52.7579,52.583,52.7491,31201.0
2021-07-01 11:30:00,60.33,60.41,60.28,60.41,67345.0,52.7579,52.8279,52.7142,52.8279,67345.0
2021-07-01 12:00:00,60.41,60.49,60.37,60.38,42310.0,52.8279,52.8978,52.7929,52.8016,42310.0
2021-07-01 12:30:00,60.37,60.51,60.37,60.46,18864.0,52.7929,52.9153,52.7929,52.8716,18864.0
2021-07-01 13:00:00,60.45,60.49,60.39,60.46,21440.0,52.8628,52.8978,52.8104,52.8716,21440.0
2021-07-01 13:30:00,60.45,60.49,60.35,60.36,32942.0,52.8628,52.8978,52.7754,52.7841,32942.0
2021-07-01 14:00:00,60.36,60.41,60.28,60.4,34977.0,52.7841,52.8279,52.7142,52.8191,34977.0
2021-07-01 14:30:00,60.42,60.48,60.37,60.43,24989.0,52.8366,52.8891,52.7929,52.8453,24989.0
2021-07-01 15:00:00,60.45,60.53,60.35,60.37,79081.0,52.8628,52.9328,52.7754,52.7929,79081.0
2021-07-01 15:30:00,60.38,60.4,60.19,60.24,186487.0,52.8016,52.8191,52.6355,52.6792,186487.0
2021-07-02 09:30:00,60.31,60.41,59.94,60.02,49489.0,52.7404,52.8279,52.4168,52.4868,49489.0
2021-07-02 10:00:00,60.02,60.11,59.85,59.85,35384.0,52.4868,52.5655,52.3381,52.3381,35384.0
2021-07-02 10:30:00,59.86,60.04,59.85,60.0,32188.0,52.3469,52.5043,52.3381,52.4693,32188.0
2021-07-02 11:00:00,60.0,60.11,59.99,60.09,34589.0,52.4693,52.5655,52.4606,52.548,34589.0
2021-07-02 11:30:00,60.09,60.09,59.92,60.04,33707.0,52.548,52.548,52.3994,52.5043,33707.0
2021-07-02 12:00:00,60.04,60.11,60.04,60.08,22364.0,52.5043,52.5655,52.5043,52.5393,22364.0
2021-07-02 12:30:00,60.07,60.2,60.04,60.19,33037.0,52.5305,52.6442,52.5043,52.6355,33037.0
2021-07-02 13:00:00,60.18,60.23,60.03,60.07,39524.0,52.6267,52.6704,52.4955,52.5305,39524.0
2021-07-02 13:30:00,60.07,60.14,60.06,60.11,23986.0,52.5305,52.5917,52.5218,52.5655,23986.0
2021-07-02 14:00:00,60.11,60.13,60.04,60.09,26730.0,52.5655,52.583,52.5043,52.548,26730.0
2021-07-02 14:30:00,60.09,60.15,60.08,60.11,21040.0,52.548,52.6005,52.5393,52.5655,21040.0
2021-07-02 15:00:00,60.11,60.21,59.94,60.03,104378.0,52.5655,52.653,52.4168,52.4955,104378.0
2021-07-02 15:30:00,60.03,60.18,59.96,60.1,182787.0,52.4955,52.6267,52.4343,52.5568,182787.0
2021-07-06 09:30:00,60.12,60.12,59.88,59.9,80149.0,52.5743,52.5743,52.3644,52.3819,80149.0
2021-07-06 10:00:00,59.89,59.95,59.65,59.74,72005.0,52.3731,52.4256,52.1632,52.2419,72005.0
2021-07-06 10:30:00,59.74,59.79,59.62,59.66,46961.0,52.2419,52.2857,52.137,52.172,46961.0
2021-07-06 11:00:00,59.65,59.69,59.42,59.52,63925.0,52.1632,52.1982,51.9621,52.0496,63925.0
2021-07-06 11:30:00,59.53,59.76,59.53,59.74,18738.0,52.0583,52.2594,52.0583,52.2419,18738.0
2021-07-06 12:00:00,59.73,59.95,59.68,59.92,20991.0,52.2332,52.4256,52.1895,52.3994,20991.0
2021-07-06 12:30:00,59.92,59.93,59.78,59.86,23305.0,52.3994,52.4081,52.2769,52.3469,23305.0
2021-07-06 13:00:00,59.88,59.97,59.87,59.88,24692.0,52.3644,52.4431,52.3556,52.3644,24692.0
2021-07-06 13:30:00,59.89,59.94,59.82,59.92,24908.0,52.3731,52.4168,52.3119,52.3994,24908.0
2021-07-06 14:00:00,59.92,60.08,59.92,60.08,34281.0,52.3994,52.5393,52.3994,52.5393,34281.0
2021-07-06 14:30:00,60.08,60.15,60.06,60.09,35112.0,52.5393,52.6005,52.5218,52.548,35112.0
2021-07-06 15:00:00,60.09,60.24,60.09,60.12,42698.0,52.548,52.6792,52.548,52.5743,42698.0
2021-07-06 15:30:00,60.12,60.36,60.12,60.3,167105.0,52.5743,52.7841,52.5743,52.7317,167105.0
2021-07-07 09:30:00,60.24,60.5,59.97,60.4,98802.0,52.6792,52.9066,52.4431,52.8191,98802.0
2021-07-07 10:00:00,60.42,60.62,60.42,60.58,53309.0,52.8366,53.0115,52.8366,52.9765,53309.0
2021-07-07 10:30:00,60.6,60.62,60.45,60.52,46099.0,52.994,53.0115,52.8628,52.924,46099.0
2021-07-07 11:00:00,60.51,60.57,60.32,60.53,23608.0,52.9153,52.9678,52.7491,52.9328,23608.0
2021-07-07 11:30:00,60.49,60.63,60.49,60.51,138083.0,52.8978,53.0202,52.8978,52.9153,138083.0
2021-07-07 12:00:00,60.53,60.57,60.47,60.57,39755.0,52.9328,52.9678,52.8803,52.9678,39755.0
2021-07-07 12:30:00,60.59,60.65,60.54,60.62,21892.0,52.9853,53.0377,52.9415,53.0115,21892.0
2021-07-07 13:00:00,60.61,60.66,60.51,60.53,34063.0,53.0027,53.0465,52.9153,52.9328,34063.0
2021-07-07 13:30:00,60.54,60.85,60.54,60.76,48043.0,52.9415,53.2126,52.9415,53.1339,48043.0
2021-07-07 14:00:00,60.75,60.75,60.59,60.6,19795.0,53.1252,53.1252,52.9853,52.994,19795.0
2021-07-07 14:30:00,60.59,60.66,60.57,60.64,18366.0,52.9853,53.0465,52.9678,53.029,18366.0
2021-07-07 15:00:00,60.64,60.8,60.6,60.78,48828.0,53.029,53.1689,52.994,53.1514,48828.0
2021-07-07 15:30:00,60.78,60.93,60.74,60.85,216297.0,53.1514,53.2826,53.1164,53.2126,216297.0
2021-07-08 09:30:00,60.59,61.08,60.54,61.07,80993.0,52.9853,53.4138,52.9415,53.405,80993.0
2021-07-08 10:00:00,61.03,61.03,60.52,60.69,38047.0,53.37,53.37,52.924,53.0727,38047.0
2021-07-08 10:30:00,60.68,60.9,60.55,60.9,23812.0,53.064,53.2564,52.9503,53.2564,23812.0
2021-07-08 11:00:00,60.9,60.94,60.79,60.84,43983.0,53.2564,53.2913,53.1602,53.2039,43983.0
2021-07-08 11:30:00,60.83,60.86,60.75,60.81,12122.0,53.1951,53.2214,53.1252,53.1776,12122.0
2021-07-08 12:00:00,60.78,60.81,60.67,60.7,22019.0,53.1514,53.1776,53.0552,53.0815,22019.0
2021-07-08 12:30:00,60.71,60.75,60.66,60.72,11140.0,53.0902,53.1252,53.0465,53.0989,11140.0
2021-07-08 13:00:00,60.71,60.71,60.55,60.61,11821.0,53.0902,53.0902,52.9503,53.0027,11821.0
2021-07-08 13:30:00,60.61,60.61,60.48,60.52,47955.0,53.0027,53.0027,52.8891,52.924,47955.0
2021-07-08 14:00:00,60.53,60.62,60.5,60.61,20188.0,52.9328,53.0115,52.9066,53.0027,20188.0
2021-07-08 14:30:00,60.61,60.66,60.5,60.62,29978.0,53.0027,53.0465,52.9066,53.0115,29978.0
2021-07-08 15:00:00,60.62,60.66,60.46,60.54,40029.0,53.0115,53.0465,52.8716,52.9415,40029.0
2021-07-08 15:30:00,60.54,60.56,60.36,60.52,211808.0,52.9415,52.959,52.7841,52.924,211808.0
2021-07-09 09:30:00,60.91,61.03,60.69,60.84,50936.0,53.2651,53.37,53.0727,53.2039,50936.0
2021-07-09 10:00:00,60.82,60.89,60.77,60.83,31439.0,53.1864,53.2476,53.1427,53.1951,31439.0
2021-07-09 10:30:00,60.8,60.82,60.31,60.32,39908.0,53.1689,53.1864,52.7404,52.7491,39908.0
2021-07-09 11:00:00,60.32,60.34,60.21,60.3,55855.0,52.7491,52.7666,52.653,52.7317,55855.0
2021-07-09 11:30:00,60.31,60.43,60.31,60.35,61761.0,52.7404,52.8453,52.7404,52.7754,61761.0
2021-07-09 12:00:00,60.35,60.39,60.2,60.2,123103.0,52.7754,52.8104,52.6442,52.6442,123103.0
2021-07-09 12:30:00,60.21,60.26,60.12,60.15,54459.0,52.653,52.6967,52.5743,52.6005,54459.0
2021-07-09 13:00:00,60.16,60.27,60.06,60.16,234894.0,52.6092,52.7054,52.5218,52.6092,234894.0
2021-07-09 13:30:00,60.17,60.31,60.12,60.28,121961.0,52.618,52.7404,52.5743,52.7142,121961.0
2021-07-09 14:00:00,60.28,60.36,60.23,60.3,235942.0,52.7142,52.7841,52.6704,52.7317,235942.0
2021-07-09 14:30:00,60.31,60.45,60.26,60.35,375831.0,52.7404,52.8628,52.6967,52.7754,375831.0
2021-07-09 15:00:00,60.36,60.61,60.3,60.46,344329.0,52.7841,53.0027,52.7317,52.8716,344329.0
2021-07-09 15:30:00,60.46,60.52,60.38,60.49,480965.0,52.8716,52.924,52.8016,52.8978,480965.0
2021-07-12 09:30:00,60.32,60.32,60.02,60.1,60486.0,52.7491,52.7491,52.4868,52.5568,60486.0
2021-07-12 10:00:00,60.1,60.3,60.0,60.28,79877.0,52.5568,52.7317,52.4693,52.7142,79877.0
2021-07-12 10:30:00,60.31,60.4,60.24,60.27,51810.0,52.7404,52.8191,52.6792,52.7054,51810.0
2021-07-12 11:00:00,60.27,60.43,60.21,60.39,74361.0,52.7054,52.8453,52.653,52.8104,74361.0
2021-07-12 11:30:00,60.43,60.45,60.28,60.35,29557.0,52.8453,52.8628,52.7142,52.7754,29557.0
2021-07-12 12:00:00,60.35,60.55,60.35,60.48,28020.0,52.7754,52.9503,52.7754,52.8891,28020.0
2021-07-12 12:30:00,60.48,60.54,60.45,60.54,61724.0,52.8891,52.9415,52.8628,52.9415,61724.0
2021-07-12 13:00:00,60.53,60.75,60.52,60.72,25789.0,52.9328,53.1252,52.924,53.0989,25789.0
2021-07-12 13:30:00,60.72,60.74,60.56,60.57,28876.0,53.0989,53.1164,52.959,52.9678,28876.0
2021-07-12 14:00:00,60.55,60.59,60.51,60.56,32149.0,52.9503,52.9853,52.9153,52.959,32149.0
2021-07-12 14:30:00,60.57,60.61,60.52,60.53,38560.0,52.9678,53.0027,52.924,52.9328,38560.0
2021-07-12 15:00:00,60.52,60.59,60.5,60.58,65161.0,52.924,52.9853,52.9066,52.9765,65161.0
2021-07-12 15:30:00,60.58,60.71,60.47,60.7,230350.0,52.9765,53.0902,52.8803,53.0815,230350.0
2021-07-13 09:30:00,60.67,60.67,60.38,60.52,50724.0,53.0552,53.0552,52.8016,52.924,50724.0
2021-07-13 10:00:00,60.54,60.66,60.42,60.55,31609.0,52.9415,53.0465,52.8366,52.9503,31609.0
2021-07-13 10:30:00,60.56,60.57,60.36,60.45,28082.0,52.959,52.9678,52.7841,52.8628,28082.0
2021-07-13 11:00:00,60.44,60.5,60.34,60.34,33781.0,52.8541,52.9066,52.7666,52.7666,33781.0
2021-07-13 11:30:00,60.34,60.46,60.24,60.25,37001.0,52.7666,52.8716,52.6792,52.6879,37001.0
2021-07-13 12:00:00,60.26,60.4,60.26,60.38,34029.0,52.6967,52.8191,52.6967,52.8016,34029.0
2021-07-13 12:30:00,60.38,60.42,60.35,60.39,57487.0,52.8016,52.8366,52.7754,52.8104,57487.0
2021-07-13 13:00:00,60.39,60.39,60.09,60.14,69055.0,52.8104,52.8104,52.548,52.5917,69055.0
2021-07-13 13:30:00,60.15,60.22,60.11,60.17,72008.0,52.6005,52.6617,52.5655,52.618,72008.0
2021-07-13 14:00:00,60.16,60.18,59.97,59.97,75064.0,52.6092,52.6267,52.4431,52.4431,75064.0
2021-07-13 14:30:00,59.97,60.03,59.86,60.01,132765.0,52.4431,52.4955,52.3469,52.4781,132765.0
2021-07-13 15:00:00,60.0,60.02,59.59,59.82,228337.0,52.4693,52.4868,52.1108,52.3119,228337.0
2021-07-13 15:30:00,59.81,59.92,59.72,59.82,595864.0,52.3032,52.3994,52.2245,52.3119,595864.0
2021-07-14 09:30:00,59.89,60.05,59.79,59.96,76522.0,52.3731,52.513,52.2857,52.4343,76522.0
2021-07-14 10:00:00,59.96,60.1,59.75,60.09,41475.0,52.4343,52.5568,52.2507,52.548,41475.0
2021-07-14 10:30:00,60.07,60.28,60.06,60.25,53678.0,52.5305,52.7142,52.5218,52.6879,53678.0
2021-07-14 11:00:00,60.24,60.28,60.0,60.22,61389.0,52.6792,52.7142,52.4693,52.6617,61389.0
2021-07-14 11:30:00,60.21,60.41,60.17,60.4,30227.0,52.653,52.8279,52.618,52.8191,30227.0
2021-07-14 12:00:00,60.43,60.49,60.32,60.42,28662.0,52.8453,52.8978,52.7491,52.8366,28662.0
2021-07-14 12:30:00,60.41,60.42,60.3,60.36,24808.0,52.8279,52.8366,52.7317,52.7841,24808.0
2021-07-14 13:00:00,60.36,60.52,60.32,60.49,31044.0,52.7841,52.924,52.7491,52.8978,31044.0
2021-07-14 13:30:00,60.5,60.63,60.44,60.63,45474.0,52.9066,53.0202,52.8541,53.0202,45474.0
2021-07-14 14:00:00,60.63,60.67,60.51,60.54,36753.0,53.0202,53.0552,52.9153,52.9415,36753.0
2021-07-14 14:30:00,60.55,60.56,60.4,60.48,131411.0,52.9503,52.959,52.8191,52.8891,131411.0
2021-07-14 15:00:00,60.48,60.58,60.3,60.5,83975.0,52.8891,52.9765,52.7317,52.9066,83975.0
2021-07-14 15:30:00,60.51,60.58,60.35,60.4,233087.0,52.9153,52.9765,52.7754,52.8191,233087.0
2021-07-15 09:30:00,60.17,60.51,60.09,60.29,50610.0,52.618,52.9153,52.548,52.7229,50610.0
2021-07-15 10:00:00,60.32,60.55,60.29,60.44,53677.0,52.7491,52.9503,52.7229,52.8541,53677.0
2021-07-15 10:30:00,60.45,60.57,60.38,60.46,68485.0,52.8628,52.9678,52.8016,52.8716,68485.0
2021-07-15 11:00:00,60.48,60.61,60.41,60.5,64090.0,52.8891,53.0027,52.8279,52.9066,64090.0
2021-07-15 11:30:00,60.52,60.78,60.5,60.73,48721.0,52.924,53.1514,52.9066,53.1077,48721.0
2021-07-15 12:00:00,60.73,60.84,60.7,60.82,40850.0,53.1077,53.2039,53.0815,53.1864,40850.0
2021-07-15 12:30:00,60.81,60.92,60.8,60.87,62428.0,53.1776,53.2738,53.1689,53.2301,62428.0
2021-07-15 13:00:00,60.86,60.9,60.78,60.88,80241.0,53.2214,53.2564,53.1514,53.2389,80241.0
2021-07-15 13:30:00,60.87,60.9,60.82,60.87,28019.0,53.2301,53.2564,53.1864,53.2301,28019.0
2021-07-15 14:00:00,60.87,60.96,60.77,60.92,44081.0,53.2301,53.3088,53.1427,53.2738,44081.0
2021-07-15 14:30:00,60.92,60.93,60.81,60.89,74857.0,53.2738,53.2826,53.1776,53.2476,74857.0
2021-07-15 15:00:00,60.89,61.06,60.88,60.99,82752.0,53.2476,53.3963,53.2389,53.3351,82752.0
2021-07-15 15:30:00,60.99,61.28,60.93,61.18,402611.0,53.3351,53.5887,53.2826,53.5012,402611.0
2021-07-16 09:30:00,61.45,61.59,61.1,61.57,122656.0,53.7373,53.8597,53.4312,53.8423,122656.0
2021-07-16 10:00:00,61.58,61.86,61.38,61.48,160285.0,53.851,54.0959,53.6761,53.7636,160285.0
2021-07-16 10:30:00,61.46,61.6,61.38,61.49,109643.0,53.7461,53.8685,53.6761,53.7723,109643.0
2021-07-16 11:00:00,61.52,61.74,61.47,61.67,42179.0,53.7985,53.9909,53.7548,53.9297,42179.0
2021-07-16 11:30:00,61.68,61.77,61.64,61.74,52419.0,53.9385,54.0172,53.9035,53.9909,52419.0
2021-07-16 12:00:00,61.74,61.94,61.73,61.87,58603.0,53.9909,54.1658,53.9822,54.1046,58603.0
2021-07-16 12:30:00,61.85,61.87,61.78,61.82,59668.0,54.0871,54.1046,54.0259,54.0609,59668.0
2021-07-16 13:00:00,61.81,61.92,61.77,61.86,38588.0,54.0521,54.1483,54.0172,54.0959,38588.0
2021-07-16 13:30:00,61.85,61.9,61.67,61.9,99552.0,54.0871,54.1308,53.9297,54.1308,99552.0
2021-07-16 14:00:00,61.9,61.99,61.86,61.89,104413.0,54.1308,54.2095,54.0959,54.1221,104413.0
2021-07-16 14:30:00,61.91,62.07,61.82,62.07,103977.0,54.1396,54.2795,54.0609,54.2795,103977.0
2021-07-16 15:00:00,62.07,62.07,61.84,61.94,113628.0,54.2795,54.2795,54.0784,54.1658,113628.0
2021-07-16 15:30:00,61.94,61.99,61.67,61.75,331321.0,54.1658,54.2095,53.9297,53.9997,331321.0
2021-07-19 09:30:00,61.34,61.82,61.22,61.25,136642.0,53.6411,54.0609,53.5362,53.5624,136642.0
2021-07-19 10:00:00,61.25,61.28,60.47,60.78,155686.0,53.5624,53.5887,52.8803,53.1514,155686.0
2021-07-19 10:30:00,60.78,60.78,60.18,60.18,124760.0,53.1514,53.1514,52.6267,52.6267,124760.0
2021-07-19 11:00:00,60.19,60.36,60.03,60.08,79603.0,52.6355,52.7841,52.4955,52.5393,79603.0
2021-07-19 11:30:00,60.1,60.12,59.95,59.99,86720.0,52.5568,52.5743,52.4256,52.4606,86720.0
2021-07-19 12:00:00,59.99,59.99,59.55,59.76,128304.0,52.4606,52.4606,52.0758,52.2594,128304.0
2021-07-19 12:30:00,59.76,59.79,59.59,59.64,70799.0,52.2594,52.2857,52.1108,52.1545,70799.0
2021-07-19 13:00:00,59.63,59.73,59.57,59.58,59795.0,52.1458,52.2332,52.0933,52.102,59795.0
2021-07-19 13:30:00,59.59,59.68,59.35,59.68,74289.0,52.1108,52.1895,51.9009,52.1895,74289.0
2021-07-19 14:00:00,59.69,59.85,59.67,59.78,83014.0,52.1982,52.3381,52.1807,52.2769,83014.0
2021-07-19 14:30:00,59.77,59.81,59.47,59.62,99164.0,52.2682,52.3032,52.0058,52.137,99164.0
2021-07-19 15:00:00,59.61,59.83,59.55,59.68,99036.0,52.1283,52.3206,52.0758,52.1895,99036.0
2021-07-19 15:30:00,59.66,60.25,59.64,60.2,438124.0,52.172,52.6879,52.1545,52.6442,438124.0
2021-07-20 09:30:00,60.13,60.98,60.12,60.9,84619.0,52.583,53.3263,52.5743,53.2564,84619.0
2021-07-20 10:00:00,60.89,61.14,60.69,60.7,40673.0,53.2476,53.4662,53.0727,53.0815,40673.0
2021-07-20 10:30:00,60.7,60.79,60.58,60.71,36994.0,53.0815,53.1602,52.9765,53.0902,36994.0
2021-07-20 11:00:00,60.72,60.82,60.48,60.48,31948.0,53.0989,53.1864,52.8891,52.8891,31948.0
2021-07-20 11:30:00,60.49,60.7,60.45,60.7,27276.0,52.8978,53.0815,52.8628,53.0815,27276.0
2021-07-20 12:00:00,60.72,60.73,60.61,60.66,26115.0,53.0989,53.1077,53.0027,53.0465,26115.0
2021-07-20 12:30:00,60.66,60.79,60.63,60.68,27528.0,53.0465,53.1602,53.0202,53.064,27528.0
2021-07-20 13:00:00,60.71,60.76,60.6,60.64,23509.0,53.0902,53.1339,52.994,53.029,23509.0
2021-07-20 13:30:00,60.66,60.91,60.65,60.91,39812.0,53.0465,53.2651,53.0377,53.2651,39812.0
2021-07-20 14:00:00,60.91,60.93,60.63,60.67,79531.0,53.2651,53.2826,53.0202,53.0552,79531.0
2021-07-20 14:30:00,60.67,60.8,60.61,60.63,79813.0,53.0552,53.1689,53.0027,53.0202,79813.0
2021-07-20 15:00:00,60.64,60.75,60.55,60.56,93653.0,53.029,53.1252,52.9503,52.959,93653.0
2021-07-20 15:30:00,60.56,60.71,60.51,60.67,193789.0,52.959,53.0902,52.9153,53.0552,193789.0
2021-07-21 09:30:00,60.89,61.03,60.67,60.77,41284.0,53.2476,53.37,53.0552,53.1427,41284.0
2021-07-21 10:00:00,60.76,60.81,60.51,60.55,27213.0,53.1339,53.1776,52.9153,52.9503,27213.0
2021-07-21 10:30:00,60.55,60.82,60.54,60.69,26500.0,52.9503,53.1864,52.9415,53.0727,26500.0
2021-07-21 11:00:00,60.69,60.74,60.47,60.47,45667.0,53.0727,53.1164,52.8803,52.8803,45667.0
2021-07-21 11:30:00,60.49,60.63,60.41,60.57,26297.0,52.8978,53.0202,52.8279,52.9678,26297.0
2021-07-21 12:00:00,60.56,60.58,60.41,60.43,13033.0,52.959,52.9765,52.8279,52.8453,13033.0
2021-07-21 12:30:00,60.43,60.6,60.41,60.57,16458.0,52.8453,52.994,52.8279,52.9678,16458.0
2021-07-21 13:00:00,60.57,60.58,60.36,60.44,24436.0,52.9678,52.9765,52.7841,52.8541,24436.0
2021-07-21 13:30:00,60.44,60.5,60.3,60.33,19649.0,52.8541,52.9066,52.7317,52.7579,19649.0
2021-07-21 14:00:00,60.36,60.4,60.29,60.32,16523.0,52.7841,52.8191,52.7229,52.7491,16523.0
2021-07-21 14:30:00,60.35,60.46,60.29,60.32,113085.0,52.7754,52.8716,52.7229,52.7491,113085.0
2021-07-21 15:00:00,60.31,60.32,60.08,60.14,62078.0,52.7404,52.7491,52.5393,52.5917,62078.0
2021-07-21 15:30:00,60.14,60.14,59.99,60.05,181745.0,52.5917,52.5917,52.4606,52.513,181745.0
2021-07-22 09:30:00,59.95,60.31,59.95,60.23,49898.0,52.4256,52.7404,52.4256,52.6704,49898.0
2021-07-22 10:00:00,60.23,60.24,59.95,59.98,47752.0,52.6704,52.6792,52.4256,52.4518,47752.0
2021-07-22 10:30:00,60.01,60.22,60.01,60.2,46611.0,52.4781,52.6617,52.4781,52.6442,46611.0
2021-07-22 11:00:00,60.2,60.4,60.2,60.29,35320.0,52.6442,52.8191,52.6442,52.7229,35320.0
2021-07-22 11:30:00,60.29,60.35,60.04,60.16,25664.0,52.7229,52.7754,52.5043,52.6092,25664.0
2021-07-22 12:00:00,60.16,60.22,60.07,60.1,15871.0,52.6092,52.6617,52.5305,52.5568,15871.0
2021-07-22 12:30:00,60.09,60.23,60.05,60.23,21062.0,52.548,52.6704,52.513,52.6704,21062.0
2021-07-22 13:00:00,60.19,60.23,60.12,60.21,81631.0,52.6355,52.6704,52.5743,52.653,81631.0
2021-07-22 13:30:00,60.2,60.21,60.1,60.19,31125.0,52.6442,52.653,52.5568,52.6355,31125.0
2021-07-22 14:00:00,60.2,60.22,60.05,60.07,78387.0,52.6442,52.6617,52.513,52.5305,78387.0
2021-07-22 14:30:00,60.05,60.26,60.03,60.26,42233.0,52.513,52.6967,52.4955,52.6967,42233.0
2021-07-22 15:00:00,60.25,60.26,60.08,60.09,57752.0,52.6879,52.6967,52.5393,52.548,57752.0
2021-07-22 15:30:00,60.09,60.3,60.01,60.22,198535.0,52.548,52.7317,52.4781,52.6617,198535.0
2021-07-23 09:30:00,60.46,60.8,60.45,60.57,84684.0,52.8716,53.1689,52.8628,52.9678,84684.0
2021-07-23 10:00:00,60.58,60.79,60.56,60.57,90698.0,52.9765,53.1602,52.959,52.9678,90698.0
2021-07-23 10:30:00,60.59,60.79,60.54,60.7,36459.0,52.9853,53.1602,52.9415,53.0815,36459.0
2021-07-23 11:00:00,60.7,60.8,60.69,60.75,32051.0,53.0815,53.1689,53.0727,53.1252,32051.0
2021-07-23 11:30:00,60.75,60.8,60.52,60.54,48009.0,53.1252,53.1689,52.924,52.9415,48009.0
2021-07-23 12:00:00,60.55,60.78,60.55,60.75,23865.0,52.9503,53.1514,52.9503,53.1252,23865.0
2021-07-23 12:30:00,60.76,60.91,60.76,60.89,21538.0,53.1339,53.2651,53.1339,53.2476,21538.0
2021-07-23 13:00:00,60.9,60.95,60.86,60.86,30263.0,53.2564,53.3001,53.2214,53.2214,30263.0
2021-07-23 13:30:00,60.87,60.93,60.85,60.89,57981.0,53.2301,53.2826,53.2126,53.2476,57981.0
2021-07-23 14:00:00,60.89,60.99,60.84,60.97,30900.0,53.2476,53.3351,53.2039,53.3176,30900.0
2021-07-23 14:30:00,60.97,61.09,60.94,61.05,35234.0,53.3176,53.4225,53.2913,53.3875,35234.0
2021-07-23 15:00:00,61.06,61.16,61.04,61.11,76464.0,53.3963,53.4837,53.3788,53.44,76464.0
2021-07-23 15:30:00,61.11,61.3,61.11,61.23,232938.0,53.44,53.6061,53.44,53.5449,232938.0
2021-07-26 09:30:00,61.29,61.64,61.08,61.09,91075.0,53.5974,53.9035,53.4138,53.4225,91075.0
2021-07-26 10:00:00,61.09,61.13,60.91,61.11,56303.0,53.4225,53.4575,53.2651,53.44,56303.0
2021-07-26 10:30:00,61.12,61.22,60.96,61.2,50903.0,53.4487,53.5362,53.3088,53.5187,50903.0
2021-07-26 11:00:00,61.22,61.26,61.07,61.17,22032.0,53.5362,53.5712,53.405,53.4925,22032.0
2021-07-26 11:30:00,61.17,61.31,61.15,61.3,23183.0,53.4925,53.6149,53.475,53.6061,23183.0
2021-07-26 12:00:00,61.3,61.31,61.18,61.26,24458.0,53.6061,53.6149,53.5012,53.5712,24458.0
2021-07-26 12:30:00,61.26,61.42,61.26,61.42,34687.0,53.5712,53.7111,53.5712,53.7111,34687.0
2021-07-26 13:00:00,61.42,61.48,61.4,61.41,47460.0,53.7111,53.7636,53.6936,53.7023,47460.0
2021-07-26 13:30:00,61.42,61.6,61.41,61.48,70580.0,53.7111,53.8685,53.7023,53.7636,70580.0
2021-07-26 14:00:00,61.49,61.49,61.36,61.46,114903.0,53.7723,53.7723,53.6586,53.7461,114903.0
2021-07-26 14:30:00,61.45,61.46,61.28,61.44,119963.0,53.7373,53.7461,53.5887,53.7286,119963.0
2021-07-26 15:00:00,61.43,61.46,61.33,61.35,151600.0,53.7198,53.7461,53.6324,53.6499,151600.0
2021-07-26 15:30:00,61.34,61.67,61.33,61.56,421442.0,53.6411,53.9297,53.6324,53.8335,421442.0
2021-07-27 09:30:00,61.44,61.59,61.13,61.53,59333.0,53.7286,53.8597,53.4575,53.8073,59333.0
2021-07-27 10:00:00,61.59,62.02,61.58,61.98,117609.0,53.8597,54.2358,53.851,54.2008,117609.0
2021-07-27 10:30:00,61.99,62.21,61.98,62.12,46056.0,54.2095,54.4019,54.2008,54.3232,46056.0
2021-07-27 11:00:00,62.11,62.69,62.06,62.65,88907.0,54.3145,54.8217,54.2708,54.7867,88907.0
2021-07-27 11:30:00,62.64,62.78,62.5,62.74,69680.0,54.778,54.9004,54.6555,54.8654,69680.0
2021-07-27 12:00:00,62.73,62.83,62.62,62.7,109783.0,54.8567,54.9441,54.7605,54.8304,109783.0
2021-07-27 12:30:00,62.72,62.95,62.7,62.88,70809.0,54.8479,55.0491,54.8304,54.9878,70809.0
2021-07-27 13:00:00,62.89,63.09,62.87,63.05,65173.0,54.9966,55.1715,54.9791,55.1365,65173.0
2021-07-27 13:30:00,63.05,63.05,62.88,62.98,68470.0,55.1365,55.1365,54.9878,55.0753,68470.0
2021-07-27 14:00:00,62.97,63.04,62.89,63.03,62304.0,55.0665,55.1278,54.9966,55.119,62304.0
2021-07-27 14:30:00,63.04,63.04,62.77,62.78,68088.0,55.1278,55.1278,54.8916,54.9004,68088.0
2021-07-27 15:00:00,62.78,62.83,62.67,62.69,92563.0,54.9004,54.9441,54.8042,54.8217,92563.0
2021-07-27 15:30:00,62.69,62.88,62.61,62.85,304289.0,54.8217,54.9878,54.7517,54.9616,304289.0
2021-07-28 09:30:00,62.82,62.96,62.46,62.54,86155.0,54.9354,55.0578,54.6206,54.6905,86155.0
2021-07-28 10:00:00,62.55,62.67,62.31,62.67,69663.0,54.6993,54.8042,54.4894,54.8042,69663.0
2021-07-28 10:30:00,62.66,62.78,62.43,62.47,39135.0,54.7955,54.9004,54.5943,54.6293,39135.0
2021-07-28 11:00:00,62.46,62.46,62.16,62.26,41960.0,54.6206,54.6206,54.3582,54.4457,41960.0
2021-07-28 11:30:00,62.25,62.43,62.17,62.31,43176.0,54.4369,54.5943,54.367,54.4894,43176.0
2021-07-28 12:00:00,62.31,62.31,62.05,62.06,23303.0,54.4894,54.4894,54.262,54.2708,23303.0
2021-07-28 12:30:00,62.06,62.16,61.96,62.07,46930.0,54.2708,54.3582,54.1833,54.2795,46930.0
2021-07-28 13:00:00,62.06,62.1,61.95,62.01,51241.0,54.2708,54.3057,54.1746,54.227,51241.0
2021-07-28 13:30:00,62.01,62.14,61.97,62.12,41491.0,54.227,54.3407,54.1921,54.3232,41491.0
2021-07-28 14:00:00,62.12,62.38,61.91,62.31,89741.0,54.3232,54.5506,54.1396,54.4894,89741.0
2021-07-28 14:30:00,62.32,62.56,62.23,62.5,47624.0,54.4981,54.708,54.4194,54.6555,47624.0
2021-07-28 15:00:00,62.5,62.53,62.36,62.41,50337.0,54.6555,54.6818,54.5331,54.5768,50337.0
2021-07-28 15:30:00,62.41,62.58,62.4,62.5,211805.0,54.5768,54.7255,54.5681,54.6555,211805.0
2021-07-29 09:30:00,62.71,62.92,62.62,62.78,57192.0,54.8392,55.0228,54.7605,54.9004,57192.0
2021-07-29 10:00:00,62.78,62.9,62.64,62.76,75953.0,54.9004,55.0053,54.778,54.8829,75953.0
2021-07-29 10:30:00,62.78,62.86,62.64,62.82,58022.0,54.9004,54.9703,54.778,54.9354,58022.0
2021-07-29 11:00:00,62.83,62.98,62.73,62.9,58203.0,54.9441,55.0753,54.8567,55.0053,58203.0
2021-07-29 11:30:00,62.89,63.14,62.88,63.01,60774.0,54.9966,55.2152,54.9878,55.1015,60774.0
2021-07-29 12:00:00,63.0,63.14,62.99,63.02,25793.0,55.0928,55.2152,55.084,55.1103,25793.0
2021-07-29 12:30:00,63.02,63.21,63.01,63.1,24192.0,55.1103,55.2764,55.1015,55.1802,24192.0
2021-07-29 13:00:00,63.11,63.25,63.06,63.19,51757.0,55.189,55.3114,55.1452,55.2589,51757.0
2021-07-29 13:30:00,63.18,63.18,63.0,63.09,37559.0,55.2502,55.2502,55.0928,55.1715,37559.0
2021-07-29 14:00:00,63.09,63.11,62.99,63.0,35911.0,55.1715,55.189,55.084,55.0928,35911.0
2021-07-29 14:30:00,63.01,63.2,62.99,63.2,48142.0,55.1015,55.2677,55.084,55.2677,48142.0
2021-07-29 15:00:00,63.21,63.27,63.13,63.25,87453.0,55.2764,55.3289,55.2065,55.3114,87453.0
2021-07-29 15:30:00,63.25,63.25,62.95,63.08,297781.0,55.3114,55.3114,55.0491,55.1627,297781.0
2021-07-30 09:30:00,63.08,63.55,63.03,63.11,105504.0,55.1627,55.5737,55.119,55.189,105504.0
2021-07-30 10:00:00,63.11,63.15,62.68,62.8,225367.0,55.189,55.224,54.8129,54.9179,225367.0
2021-07-30 10:30:00,62.79,63.05,62.75,63.04,90771.0,54.9091,55.1365,54.8742,55.1278,90771.0
2021-07-30 11:00:00,63.03,63.16,62.98,63.12,57537.0,55.119,55.2327,55.0753,55.1977,57537.0
2021-07-30 11:30:00,63.1,63.14,62.93,62.99,55905.0,55.1802,55.2152,55.0316,55.084,55905.0
2021-07-30 12:00:00,62.98,63.06,62.91,62.96,60164.0,55.0753,55.1452,55.0141,55.0578,60164.0
2021-07-30 12:30:00,62.96,63.04,62.82,62.84,43999.0,55.0578,55.1278,54.9354,54.9529,43999.0
2021-07-30 13:00:00,62.85,62.86,62.66,62.71,45399.0,54.9616,54.9703,54.7955,54.8392,45399.0
2021-07-30 13:30:00,62.71,62.76,62.66,62.67,46059.0,54.8392,54.8829,54.7955,54.8042,46059.0
2021-07-30 14:00:00,62.66,62.67,62.31,62.33,80586.0,54.7955,54.8042,54.4894,54.5069,80586.0
2021-07-30 14:30:00,62.33,62.39,62.09,62.16,111571.0,54.5069,54.5593,54.297,54.3582,111571.0
2021-07-30 15:00:00,62.16,62.43,62.14,62.3,114203.0,54.3582,54.5943,54.3407,54.4806,114203.0
2021-07-30 15:30:00,62.29,62.34,62.0,62.23,444900.0,54.4719,54.5156,54.2183,54.4194,444900.0
2021-08-02 09:30:00,62.42,62.96,62.4,62.5,127771.0,54.5856,55.0578,54.5681,54.6555,127771.0
2021-08-02 10:00:00,62.49,63.04,62.42,63.04,69133.0,54.6468,55.1278,54.5856,55.1278,69133.0
2021-08-02 10:30:00,63.04,63.04,62.72,62.73,52776.0,55.1278,55.1278,54.8479,54.8567,52776.0
2021-08-02 11:00:00,62.76,63.11,62.75,63.1,58169.0,54.8829,55.189,54.8742,55.1802,58169.0
2021-08-02 11:30:00,63.09,63.11,62.98,63.05,49816.0,55.1715,55.189,55.0753,55.1365,49816.0
2021-08-02 12:00:00,63.05,63.1,62.88,62.93,51126.0,55.1365,55.1802,54.9878,55.0316,51126.0
2021-08-02 12:30:00,62.92,63.02,62.84,62.86,74844.0,55.0228,55.1103,54.9529,54.9703,74844.0
2021-08-02 13:00:00,62.87,62.88,62.71,62.76,42805.0,54.9791,54.9878,54.8392,54.8829,42805.0
2021-08-02 13:30:00,62.77,62.78,62.66,62.75,54772.0,54.8916,54.9004,54.7955,54.8742,54772.0
2021-08-02 14:00:00,62.74,62.86,62.69,62.76,68809.0,54.8654,54.9703,54.8217,54.8829,68809.0
2021-08-02 14:30:00,62.76,62.93,62.76,62.91,95623.0,54.8829,55.0316,54.8829,55.0141,95623.0
2021-08-02 15:00:00,62.91,62.91,62.67,62.9,77708.0,55.0141,55.0141,54.8042,55.0053,77708.0
2021-08-02 15:30:00,62.89,63.11,62.86,63.0,457695.0,54.9966,55.189,54.9703,55.0928,457695.0
2021-08-03 09:30:00,62.95,64.25,62.68,64.15,214953.0,55.0491,56.1859,54.8129,56.0984,214953.0
2021-08-03 10:00:00,64.19,64.44,63.61,63.63,145281.0,56.1334,56.352,55.6262,55.6437,145281.0
2021-08-03 10:30:00,63.64,64.07,63.48,63.61,113742.0,55.6525,56.0285,55.5125,55.6262,113742.0
2021-08-03 11:00:00,63.6,63.97,63.44,63.69,69786.0,55.6175,55.941,55.4776,55.6962,69786.0
2021-08-03 11:30:00,63.67,63.96,63.51,63.51,52644.0,55.6787,55.9323,55.5388,55.5388,52644.0
2021-08-03 12:00:00,63.48,63.53,63.32,63.36,46140.0,55.5125,55.5563,55.3726,55.4076,46140.0
2021-08-03 12:30:00,63.35,63.43,63.17,63.17,41918.0,55.3988,55.4688,55.2414,55.2414,41918.0
2021-08-03 13:00:00,63.16,63.3,63.11,63.23,56335.0,55.2327,55.3551,55.189,55.2939,56335.0
2021-08-03 13:30:00,63.22,63.25,63.0,63.03,43319.0,55.2852,55.3114,55.0928,55.119,43319.0
2021-08-03 14:00:00,63.02,63.2,62.95,62.98,77671.0,55.1103,55.2677,55.0491,55.0753,77671.0
2021-08-03 14:30:00,62.98,63.38,62.98,63.34,49923.0,55.0753,55.4251,55.0753,55.3901,49923.0
2021-08-03 15:00:00,63.34,63.73,63.34,63.45,111601.0,55.3901,55.7312,55.3901,55.4863,111601.0
2021-08-03 15:30:00,63.46,63.71,63.43,63.48,345604.0,55.495,55.7137,55.4688,55.5125,345604.0
2021-08-04 09:30:00,63.04,63.07,62.68,62.75,73131.0,55.1278,55.154,54.8129,54.8742,73131.0
2021-08-04 10:00:00,62.76,63.14,62.74,62.78,49936.0,54.8829,55.2152,54.8654,54.9004,49936.0
2021-08-04 10:30:00,62.74,62.94,62.62,62.71,47557.0,54.8654,55.0403,54.7605,54.8392,47557.0
2021-08-04 11:00:00,62.67,62.86,62.56,62.7,45326.0,54.8042,54.9703,54.708,54.8304,45326.0
2021-08-04 11:30:00,62.7,62.73,62.55,62.66,42491.0,54.8304,54.8567,54.6993,54.7955,42491.0
2021-08-04 12:00:00,62.66,62.75,62.57,62.58,23886.0,54.7955,54.8742,54.7167,54.7255,23886.0
2021-08-04 12:30:00,62.58,62.78,62.55,62.75,49605.0,54.7255,54.9004,54.6993,54.8742,49605.0
2021-08-04 13:00:00,62.74,62.85,62.71,62.83,31389.0,54.8654,54.9616,54.8392,54.9441,31389.0
2021-08-04 13:30:00,62.84,62.93,62.78,62.86,50240.0,54.9529,55.0316,54.9004,54.9703,50240.0
2021-08-04 14:00:00,62.89,63.07,62.85,63.06,57985.0,54.9966,55.154,54.9616,55.1452,57985.0
2021-08-04 14:30:00,63.07,63.26,63.04,63.26,60613.0,55.154,55.3201,55.1278,55.3201,60613.0
2021-08-04 15:00:00,63.27,63.38,63.23,63.36,100899.0,55.3289,55.4251,55.2939,55.4076,100899.0
2021-08-04 15:30:00,63.35,63.39,63.1,63.26,469171.0,55.3988,55.4338,55.1802,55.3201,469171.0
2021-08-05 09:30:00,63.39,63.55,63.01,63.1,67561.0,55.4338,55.5737,55.1015,55.1802,67561.0
2021-08-05 10:00:00,63.1,63.58,63.03,63.37,36419.0,55.1802,55.6,55.119,55.4163,36419.0
2021-08-05 10:30:00,63.37,63.39,63.12,63.18,99250.0,55.4163,55.4338,55.1977,55.2502,99250.0
2021-08-05 11:00:00,63.15,63.26,63.05,63.25,51312.0,55.224,55.3201,55.1365,55.3114,51312.0
2021-08-05 11:30:00,63.23,63.31,63.14,63.31,146698.0,55.2939,55.3639,55.2152,55.3639,146698.0
2021-08-05 12:00:00,63.3,63.32,63.08,63.16,47453.0,55.3551,55.3726,55.1627,55.2327,47453.0
2021-08-05 12:30:00,63.17,63.26,63.15,63.24,20520.0,55.2414,55.3201,55.224,55.3027,20520.0
2021-08-05 13:00:00,63.25,63.31,63.17,63.26,28888.0,55.3114,55.3639,55.2414,55.3201,28888.0
2021-08-05 13:30:00,63.26,63.26,63.1,63.16,90806.0,55.3201,55.3201,55.1802,55.2327,90806.0
2021-08-05 14:00:00,63.16,63.21,63.1,63.16,103051.0,55.2327,55.2764,55.1802,55.2327,103051.0
2021-08-05 14:30:00,63.16,63.18,63.01,63.09,82883.0,55.2327,55.2502,55.1015,55.1715,82883.0
2021-08-05 15:00:00,63.1,63.58,63.09,63.56,154631.0,55.1802,55.6,55.1715,55.5825,154631.0
2021-08-05 15:30:00,63.56,63.93,63.54,63.9,289133.0,55.5825,55.9061,55.565,55.8798,289133.0
2021-08-06 09:30:00,63.89,64.01,63.67,63.87,89591.0,55.8711,55.976,55.6787,55.8536,89591.0
2021-08-06 10:00:00,63.86,64.27,63.85,64.01,53049.0,55.8448,56.2034,55.8361,55.976,53049.0
2021-08-06 10:30:00,64.03,64.13,63.95,63.98,45376.0,55.9935,56.0809,55.9235,55.9498,45376.0
2021-08-06 11:00:00,64.0,64.12,63.81,63.86,40581.0,55.9673,56.0722,55.8011,55.8448,40581.0
2021-08-06 11:30:00,63.89,63.95,63.81,63.91,66274.0,55.8711,55.9235,55.8011,55.8886,66274.0
2021-08-06 12:00:00,63.92,64.05,63.92,63.97,17634.0,55.8973,56.011,55.8973,55.941,17634.0
2021-08-06 12:30:00,63.97,64.22,63.97,64.17,36856.0,55.941,56.1597,55.941,56.1159,36856.0
2021-08-06 13:00:00,64.16,64.3,64.07,64.3,46077.0,56.1072,56.2296,56.0285,56.2296,46077.0
2021-08-06 13:30:00,64.29,64.37,64.25,64.3,37192.0,56.2209,56.2908,56.1859,56.2296,37192.0
2021-08-06 14:00:00,64.31,64.34,64.12,64.25,33011.0,56.2384,56.2646,56.0722,56.1859,33011.0
2021-08-06 14:30:00,64.25,64.3,64.12,64.14,36296.0,56.1859,56.2296,56.0722,56.0897,36296.0
2021-08-06 15:00:00,64.14,64.2,63.95,64.01,62167.0,56.0897,56.1422,55.9235,55.976,62167.0
2021-08-06 15:30:00,64.01,64.04,63.75,63.85,241792.0,55.976,56.0022,55.7486,55.8361,241792.0
2021-08-09 09:30:00,64.08,64.14,63.83,63.84,46941.0,56.0372,56.0897,55.8186,55.8273,46941.0
2021-08-09 10:00:00,63.84,63.91,63.74,63.75,40374.0,55.8273,55.8886,55.7399,55.7486,40374.0
2021-08-09 10:30:00,63.74,63.86,63.53,63.56,47800.0,55.7399,55.8448,55.5563,55.5825,47800.0
2021-08-09 11:00:00,63.55,63.72,63.48,63.54,35586.0,55.5737,55.7224,55.5125,55.565,35586.0
2021-08-09 11:30:00,63.55,63.63,63.5,63.59,45011.0,55.5737,55.6437,55.53,55.6087,45011.0
2021-08-09 12:00:00,63.59,63.64,63.54,63.62,21030.0,55.6087,55.6525,55.565,55.635,21030.0
2021-08-09 12:30:00,63.62,63.64,63.55,63.64,26760.0,55.635,55.6525,55.5737,55.6525,26760.0
2021-08-09 13:00:00,63.64,63.69,63.61,63.66,34847.0,55.6525,55.6962,55.6262,55.6699,34847.0
2021-08-09 13:30:00,63.65,63.74,63.61,63.74,30369.0,55.6612,55.7399,55.6262,55.7399,30369.0
2021-08-09 14:00:00,63.74,63.74,63.63,63.73,53061.0,55.7399,55.7399,55.6437,55.7312,53061.0
2021-08-09 14:30:00,63.72,63.73,63.56,63.57,42878.0,55.7224,55.7312,55.5825,55.5912,42878.0
2021-08-09 15:00:00,63.55,63.61,63.49,63.61,47992.0,55.5737,55.6262,55.5213,55.6262,47992.0
2021-08-09 15:30:00,63.62,63.91,63.6,63.82,407262.0,55.635,55.8886,55.6175,55.8099,407262.0
2021-08-10 09:30:00,63.79,63.79,63.08,63.31,187793.0,55.7836,55.7836,55.1627,55.3639,187793.0
2021-08-10 10:00:00,63.32,63.42,63.13,63.22,96416.0,55.3726,55.4601,55.2065,55.2852,96416.0
2021-08-10 10:30:00,63.22,63.43,63.14,63.24,125826.0,55.2852,55.4688,55.2152,55.3027,125826.0
2021-08-10 11:00:00,63.23,63.23,62.95,63.05,212286.0,55.2939,55.2939,55.0491,55.1365,212286.0
2021-08-10 11:30:00,63.06,63.18,62.87,63.17,151407.0,55.1452,55.2502,54.9791,55.2414,151407.0
2021-08-10 12:00:00,63.17,63.2,62.93,63.01,115143.0,55.2414,55.2677,55.0316,55.1015,115143.0
2021-08-10 12:30:00,63.01,63.03,62.87,63.0,114335.0,55.1015,55.119,54.9791,55.0928,114335.0
2021-08-10 13:00:00,63.0,63.01,62.84,63.0,53415.0,55.0928,55.1015,54.9529,55.0928,53415.0
2021-08-10 13:30:00,63.0,63.17,62.98,63.06,161434.0,55.0928,55.2414,55.0753,55.1452,161434.0
2021-08-10 14:00:00,63.05,63.13,62.95,63.07,220119.0,55.1365,55.2065,55.0491,55.154,220119.0
2021-08-10 14:30:00,63.07,63.1,62.94,62.97,140872.0,55.154,55.1802,55.0403,55.0665,140872.0
2021-08-10 15:00:00,62.98,63.08,62.97,63.05,170556.0,55.0753,55.1627,55.0665,55.1365,170556.0
2021-08-10 15:30:00,63.05,63.07,62.83,62.91,453813.0,55.1365,55.154,54.9441,55.0141,453813.0
2021-08-11 09:30:00,62.96,63.18,62.91,63.14,43708.0,55.0578,55.2502,55.0141,55.2152,43708.0
2021-08-11 10:00:00,63.16,63.37,63.02,63.36,41205.0,55.2327,55.4163,55.1103,55.4076,41205.0
2021-08-11 10:30:00,63.37,63.43,63.27,63.38,81495.0,55.4163,55.4688,55.3289,55.4251,81495.0
2021-08-11 11:00:00,63.38,63.55,63.29,63.3,134022.0,55.4251,55.5737,55.3464,55.3551,134022.0
2021-08-11 11:30:00,63.31,63.57,63.31,63.48,27507.0,55.3639,55.5912,55.3639,55.5125,27507.0
2021-08-11 12:00:00,63.47,63.48,63.3,63.4,32608.0,55.5038,55.5125,55.3551,55.4426,32608.0
2021-08-11 12:30:00,63.4,63.55,63.37,63.55,29472.0,55.4426,55.5737,55.4163,55.5737,29472.0
2021-08-11 13:00:00,63.55,63.57,63.42,63.46,37722.0,55.5737,55.5912,55.4601,55.495,37722.0
2021-08-11 13:30:00,63.47,63.72,63.46,63.66,33083.0,55.5038,55.7224,55.495,55.6699,33083.0
2021-08-11 14:00:00,63.67,63.67,63.49,63.53,27651.0,55.6787,55.6787,55.5213,55.5563,27651.0
2021-08-11 14:30:00,63.54,63.58,63.44,63.47,51823.0,55.565,55.6,55.4776,55.5038,51823.0
2021-08-11 15:00:00,63.48,63.53,63.43,63.51,62315.0,55.5125,55.5563,55.4688,55.5388,62315.0
2021-08-11 15:30:00,63.51,63.6,63.45,63.53,188095.0,55.5388,55.6175,55.4863,55.5563,188095.0
2021-08-12 09:30:00,63.45,64.19,63.45,64.02,228167.0,55.4863,56.1334,55.4863,55.9848,228167.0
2021-08-12 10:00:00,64.05,64.32,63.91,63.96,112827.0,56.011,56.2471,55.8886,55.9323,112827.0
2021-08-12 10:30:00,63.94,63.98,63.77,63.82,60742.0,55.9148,55.9498,55.7661,55.8099,60742.0
2021-08-12 11:00:00,63.83,63.84,63.62,63.64,47805.0,55.8186,55.8273,55.635,55.6525,47805.0
2021-08-12 11:30:00,63.63,63.73,63.55,63.72,45925.0,55.6437,55.7312,55.5737,55.7224,45925.0
2021-08-12 12:00:00,63.72,63.85,63.67,63.77,63388.0,55.7224,55.8361,55.6787,55.7661,63388.0
2021-08-12 12:30:00,63.78,63.96,63.77,63.93,74037.0,55.7749,55.9323,55.7661,55.9061,74037.0
2021-08-12 13:00:00,63.92,64.18,63.89,64.14,64741.0,55.8973,56.1247,55.8711,56.0897,64741.0
2021-08-12 13:30:00,64.14,64.14,63.87,63.93,51121.0,56.0897,56.0897,55.8536,55.9061,51121.0
2021-08-12 14:00:00,63.92,64.01,63.79,63.86,92168.0,55.8973,55.976,55.7836,55.8448,92168.0
2021-08-12 14:30:00,63.88,64.03,63.88,64.01,46067.0,55.8623,55.9935,55.8623,55.976,46067.0
2021-08-12 15:00:00,64.01,64.15,63.97,64.14,68117.0,55.976,56.0984,55.941,56.0897,68117.0
2021-08-12 15:30:00,64.14,64.18,63.85,63.85,347509.0,56.0897,56.1247,55.8361,55.8361,347509.0
2021-08-13 09:30:00,64.06,64.48,63.89,64.35,65798.0,56.0197,56.387,55.8711,56.2733,65798.0
2021-08-13 10:00:00,64.32,64.57,64.29,64.41,51771.0,56.2471,56.4657,56.2209,56.3258,51771.0
2021-08-13 10:30:00,64.41,64.56,64.39,64.53,44732.0,56.3258,56.457,56.3083,56.4307,44732.0
2021-08-13 11:00:00,64.53,64.62,64.42,64.62,37702.0,56.4307,56.5094,56.3346,56.5094,37702.0
2021-08-13 11:30:00,64.64,64.71,64.55,64.68,28723.0,56.5269,56.5882,56.4482,56.5619,28723.0
2021-08-13 12:00:00,64.69,64.69,64.55,64.63,25733.0,56.5707,56.5707,56.4482,56.5182,25733.0
2021-08-13 12:30:00,64.62,64.64,64.53,64.58,41550.0,56.5094,56.5269,56.4307,56.4745,41550.0
2021-08-13 13:00:00,64.6,64.7,64.52,64.7,41820.0,56.492,56.5794,56.422,56.5794,41820.0
2021-08-13 13:30:00,64.7,64.76,64.61,64.62,37684.0,56.5794,56.6319,56.5007,56.5094,37684.0
2021-08-13 14:00:00,64.62,64.77,64.61,64.72,38166.0,56.5094,56.6406,56.5007,56.5969,38166.0
2021-08-13 14:30:00,64.72,64.85,64.67,64.83,40410.0,56.5969,56.7106,56.5532,56.6931,40410.0
2021-08-13 15:00:00,64.84,64.93,64.82,64.84,55874.0,56.7018,56.7805,56.6843,56.7018,55874.0
2021-08-13 15:30:00,64.84,64.9,64.67,64.72,316364.0,56.7018,56.7543,56.5532,56.5969,316364.0
2021-08-16 09:30:00,64.86,64.86,64.37,64.82,114472.0,56.7193,56.7193,56.2908,56.6843,114472.0
2021-08-16 10:00:00,64.79,65.33,64.75,65.11,64444.0,56.6581,57.1303,56.6231,56.9379,64444.0
2021-08-16 10:30:00,65.17,65.24,64.89,64.92,106923.0,56.9904,57.0516,56.7456,56.7718,106923.0
2021-08-16 11:00:00,64.87,65.15,64.87,65.0,60517.0,56.7281,56.9729,56.7281,56.8418,60517.0
2021-08-16 11:30:00,64.99,65.04,64.83,64.95,64259.0,56.833,56.8767,56.6931,56.798,64259.0
2021-08-16 12:00:00,64.96,65.05,64.91,65.05,55243.0,56.8068,56.8855,56.7631,56.8855,55243.0
2021-08-16 12:30:00,65.05,65.09,64.91,64.95,42178.0,56.8855,56.9205,56.7631,56.798,42178.0
2021-08-16 13:00:00,64.94,65.0,64.86,64.87,29713.0,56.7893,56.8418,56.7193,56.7281,29713.0
2021-08-16 13:30:00,64.87,64.9,64.66,64.73,42362.0,56.7281,56.7543,56.5444,56.6056,42362.0
2021-08-16 14:00:00,64.74,64.78,64.69,64.72,43059.0,56.6144,56.6494,56.5707,56.5969,43059.0
2021-08-16 14:30:00,64.72,64.72,64.55,64.62,44144.0,56.5969,56.5969,56.4482,56.5094,44144.0
2021-08-16 15:00:00,64.62,64.75,64.59,64.7,58502.0,56.5094,56.6231,56.4832,56.5794,58502.0
2021-08-16 15:30:00,64.7,64.83,64.67,64.82,341114.0,56.5794,56.6931,56.5532,56.6843,341114.0
2021-08-17 09:30:00,64.54,64.86,64.48,64.66,79865.0,56.4395,56.7193,56.387,56.5444,79865.0
2021-08-17 10:00:00,64.67,64.83,64.4,64.45,55520.0,56.5532,56.6931,56.3171,56.3608,55520.0
2021-08-17 10:30:00,64.46,64.58,64.27,64.52,72372.0,56.3695,56.4745,56.2034,56.422,72372.0
2021-08-17 11:00:00,64.54,64.68,64.54,64.58,33385.0,56.4395,56.5619,56.4395,56.4745,33385.0
2021-08-17 11:30:00,64.6,64.69,64.42,64.48,30277.0,56.492,56.5707,56.3346,56.387,30277.0
2021-08-17 12:00:00,64.49,64.52,64.37,64.37,44078.0,56.3958,56.422,56.2908,56.2908,44078.0
2021-08-17 12:30:00,64.38,64.38,64.16,64.17,46375.0,56.2996,56.2996,56.1072,56.1159,46375.0
2021-08-17 13:00:00,64.17,64.2,64.04,64.12,62720.0,56.1159,56.1422,56.0022,56.0722,62720.0
2021-08-17 13:30:00,64.12,64.2,64.07,64.12,52427.0,56.0722,56.1422,56.0285,56.0722,52427.0
2021-08-17 14:00:00,64.13,64.36,64.12,64.27,33430.0,56.0809,56.2821,56.0722,56.2034,33430.0
2021-08-17 14:30:00,64.25,64.35,64.06,64.3,37944.0,56.1859,56.2733,56.0197,56.2296,37944.0
2021-08-17 15:00:00,64.3,64.39,64.28,64.39,53215.0,56.2296,56.3083,56.2121,56.3083,53215.0
2021-08-17 15:30:00,64.39,64.77,64.37,64.73,239030.0,56.3083,56.6406,56.2908,56.6056,239030.0
2021-08-18 09:30:00,64.7,64.71,64.37,64.43,49216.0,56.5794,56.5882,56.2908,56.3433,49216.0
2021-08-18 10:00:00,64.47,64.62,64.4,64.51,26856.0,56.3783,56.5094,56.3171,56.4133,26856.0
2021-08-18 10:30:00,64.52,64.55,64.16,64.23,34700.0,56.422,56.4482,56.1072,56.1684,34700.0
2021-08-18 11:00:00,64.24,64.25,64.03,64.2,55909.0,56.1771,56.1859,55.9935,56.1422,55909.0
2021-08-18 11:30:00,64.21,64.24,64.1,64.12,34479.0,56.1509,56.1771,56.0547,56.0722,34479.0
2021-08-18 12:00:00,64.12,64.2,64.05,64.06,32464.0,56.0722,56.1422,56.011,56.0197,32464.0
2021-08-18 12:30:00,64.05,64.12,63.87,64.12,117759.0,56.011,56.0722,55.8536,56.0722,117759.0
2021-08-18 13:00:00,64.12,64.16,64.04,64.12,40589.0,56.0722,56.1072,56.0022,56.0722,40589.0
2021-08-18 13:30:00,64.13,64.2,64.05,64.16,32009.0,56.0809,56.1422,56.011,56.1072,32009.0
2021-08-18 14:00:00,64.16,64.28,64.03,64.17,70668.0,56.1072,56.2121,55.9935,56.1159,70668.0
2021-08-18 14:30:00,64.2,64.3,64.05,64.14,47341.0,56.1422,56.2296,56.011,56.0897,47341.0
2021-08-18 15:00:00,64.14,64.17,63.92,63.92,63638.0,56.0897,56.1159,55.8973,55.8973,63638.0
2021-08-18 15:30:00,63.92,64.1,63.81,64.0,321866.0,55.8973,56.0547,55.8011,55.9673,321866.0
2021-08-19 09:30:00,63.9,64.85,63.51,64.85,86541.0,55.8798,56.7106,55.5388,56.7106,86541.0
2021-08-19 10:00:00,64.83,64.93,64.55,64.59,45615.0,56.6931,56.7805,56.4482,56.4832,45615.0
2021-08-19 10:30:00,64.6,64.63,64.37,64.58,43138.0,56.492,56.5182,56.2908,56.4745,43138.0
2021-08-19 11:00:00,64.58,64.58,64.37,64.56,39995.0,56.4745,56.4745,56.2908,56.457,39995.0
2021-08-19 11:30:00,64.57,64.7,64.43,64.64,48927.0,56.4657,56.5794,56.3433,56.5269,48927.0
2021-08-19 12:00:00,64.62,64.68,64.43,64.53,40510.0,56.5094,56.5619,56.3433,56.4307,40510.0
2021-08-19 12:30:00,64.52,64.54,64.46,64.51,44490.0,56.422,56.4395,56.3695,56.4133,44490.0
2021-08-19 13:00:00,64.5,64.59,64.4,64.42,49190.0,56.4045,56.4832,56.3171,56.3346,49190.0
2021-08-19 13:30:00,64.43,64.53,64.33,64.35,38307.0,56.3433,56.4307,56.2558,56.2733,38307.0
2021-08-19 14:00:00,64.35,64.51,64.34,64.38,47096.0,56.2733,56.4133,56.2646,56.2996,47096.0
2021-08-19 14:30:00,64.36,64.54,64.29,64.51,38719.0,56.2821,56.4395,56.2209,56.4133,38719.0
2021-08-19 15:00:00,64.53,64.63,64.5,64.59,42028.0,56.4307,56.5182,56.4045,56.4832,42028.0
2021-08-19 15:30:00,64.58,64.64,64.19,64.25,197225.0,56.4745,56.5269,56.1334,56.1859,197225.0
2021-08-20 09:30:00,64.22,64.5,63.99,64.38,90299.0,56.1597,56.4045,55.9585,56.2996,90299.0
2021-08-20 10:00:00,64.39,64.73,64.34,64.73,39560.0,56.3083,56.6056,56.2646,56.6056,39560.0
2021-08-20 10:30:00,64.72,64.73,64.61,64.61,42068.0,56.5969,56.6056,56.5007,56.5007,42068.0
2021-08-20 11:00:00,64.6,64.81,64.6,64.72,44722.0,56.492,56.6756,56.492,56.5969,44722.0
2021-08-20 11:30:00,64.72,64.88,64.72,64.87,34459.0,56.5969,56.7368,56.5969,56.7281,34459.0
2021-08-20 12:00:00,64.87,64.9,64.81,64.9,47416.0,56.7281,56.7543,56.6756,56.7543,47416.0
2021-08-20 12:30:00,64.9,64.98,64.86,64.89,43292.0,56.7543,56.8243,56.7193,56.7456,43292.0
2021-08-20 13:00:00,64.89,64.92,64.78,64.8,45157.0,56.7456,56.7718,56.6494,56.6669,45157.0
2021-08-20 13:30:00,64.8,64.87,64.78,64.82,82579.0,56.6669,56.7281,56.6494,56.6843,82579.0
2021-08-20 14:00:00,64.83,64.83,64.66,64.66,44259.0,56.6931,56.6931,56.5444,56.5444,44259.0
2021-08-20 14:30:00,64.66,64.8,64.66,64.73,64563.0,56.5444,56.6669,56.5444,56.6056,64563.0
2021-08-20 15:00:00,64.73,64.97,64.7,64.97,104563.0,56.6056,56.8155,56.5794,56.8155,104563.0
2021-08-20 15:30:00,64.97,65.01,64.8,64.95,652382.0,56.8155,56.8505,56.6669,56.798,652382.0
2021-08-23 09:30:00,64.93,64.94,64.48,64.53,184250.0,56.7805,56.7893,56.387,56.4307,184250.0
2021-08-23 10:00:00,64.52,64.79,64.5,64.68,52111.0,56.422,56.6581,56.4045,56.5619,52111.0
2021-08-23 10:30:00,64.67,64.67,64.42,64.53,86161.0,56.5532,56.5532,56.3346,56.4307,86161.0
2021-08-23 11:00:00,64.52,64.61,64.47,64.52,90375.0,56.422,56.5007,56.3783,56.422,90375.0
2021-08-23 11:30:00,64.52,64.64,64.48,64.62,58638.0,56.422,56.5269,56.387,56.5094,58638.0
2021-08-23 12:00:00,64.62,64.66,64.53,64.63,109467.0,56.5094,56.5444,56.4307,56.5182,109467.0
2021-08-23 12:30:00,64.62,64.65,64.59,64.62,177792.0,56.5094,56.5357,56.4832,56.5094,177792.0
2021-08-23 13:00:00,64.62,64.75,64.45,64.55,90469.0,56.5094,56.6231,56.3608,56.4482,90469.0
2021-08-23 13:30:00,64.55,64.56,64.48,64.53,66171.0,56.4482,56.457,56.387,56.4307,66171.0
2021-08-23 14:00:00,64.53,64.54,64.38,64.42,34826.0,56.4307,56.4395,56.2996,56.3346,34826.0
2021-08-23 14:30:00,64.42,64.57,64.37,64.57,49510.0,56.3346,56.4657,56.2908,56.4657,49510.0
2021-08-23 15:00:00,64.57,64.63,64.49,64.49,68567.0,56.4657,56.5182,56.3958,56.3958,68567.0
2021-08-23 15:30:00,64.5,64.63,64.28,64.34,250113.0,56.4045,56.5182,56.2121,56.2646,250113.0
2021-08-24 09:30:00,64.31,64.56,63.63,63.72,58037.0,56.2384,56.457,55.6437,55.7224,58037.0
2021-08-24 10:00:00,63.7,63.93,63.57,63.79,60342.0,55.7049,55.9061,55.5912,55.7836,60342.0
2021-08-24 10:30:00,63.77,63.99,63.74,63.85,54439.0,55.7661,55.9585,55.7399,55.8361,54439.0
2021-08-24 11:00:00,63.86,64.01,63.75,63.99,71475.0,55.8448,55.976,55.7486,55.9585,71475.0
2021-08-24 11:30:00,63.98,64.0,63.8,63.88,58688.0,55.9498,55.9673,55.7924,55.8623,58688.0
2021-08-24 12:00:00,63.9,63.95,63.83,63.93,55761.0,55.8798,55.9235,55.8186,55.9061,55761.0
2021-08-24 12:30:00,63.93,64.03,63.89,63.94,38239.0,55.9061,55.9935,55.8711,55.9148,38239.0
2021-08-24 13:00:00,63.95,64.03,63.87,63.99,88773.0,55.9235,55.9935,55.8536,55.9585,88773.0
2021-08-24 13:30:00,64.0,64.03,63.92,64.0,91677.0,55.9673,55.9935,55.8973,55.9673,91677.0
2021-08-24 14:00:00,64.0,64.1,63.95,63.98,179396.0,55.9673,56.0547,55.9235,55.9498,179396.0
2021-08-24 14:30:00,63.98,64.09,63.95,64.0,84912.0,55.9498,56.046,55.9235,55.9673,84912.0
2021-08-24 15:00:00,63.99,64.03,63.87,64.0,62321.0,55.9585,55.9935,55.8536,55.9673,62321.0
2021-08-24 15:30:00,63.99,63.99,63.75,63.81,406722.0,55.9585,55.9585,55.7486,55.8011,406722.0
2021-08-25 09:30:00,63.76,63.94,63.45,63.69,66359.0,55.7574,55.9148,55.4863,55.6962,66359.0
2021-08-25 10:00:00,63.71,63.95,63.68,63.86,82177.0,55.7137,55.9235,55.6874,55.8448,82177.0
2021-08-25 10:30:00,63.85,63.95,63.75,63.82,39930.0,55.8361,55.9235,55.7486,55.8099,39930.0
2021-08-25 11:00:00,63.83,63.92,63.72,63.87,26076.0,55.8186,55.8973,55.7224,55.8536,26076.0
2021-08-25 11:30:00,63.87,63.95,63.8,63.94,40706.0,55.8536,55.9235,55.7924,55.9148,40706.0
2021-08-25 12:00:00,64.0,64.09,63.99,64.06,50736.0,55.9673,56.046,55.9585,56.0197,50736.0
2021-08-25 12:30:00,64.06,64.08,63.98,64.01,22820.0,56.0197,56.0372,55.9498,55.976,22820.0
2021-08-25 13:00:00,64.01,64.18,64.0,64.12,50812.0,55.976,56.1247,55.9673,56.0722,50812.0
2021-08-25 13:30:00,64.11,64.18,64.09,64.12,20161.0,56.0635,56.1247,56.046,56.0722,20161.0
2021-08-25 14:00:00,64.13,64.32,64.12,64.28,42239.0,56.0809,56.2471,56.0722,56.2121,42239.0
2021-08-25 14:30:00,64.27,64.3,64.19,64.21,25489.0,56.2034,56.2296,56.1334,56.1509,25489.0
2021-08-25 15:00:00,64.23,64.31,64.17,64.17,31495.0,56.1684,56.2384,56.1159,56.1159,31495.0
2021-08-25 15:30:00,64.18,64.29,64.09,64.11,165181.0,56.1247,56.2209,56.046,56.0635,165181.0
2021-08-26 09:30:00,64.2,64.31,63.93,64.05,54174.0,56.1422,56.2384,55.9061,56.011,54174.0
2021-08-26 10:00:00,64.02,64.14,63.98,64.11,54727.0,55.9848,56.0897,55.9498,56.0635,54727.0
2021-08-26 10:30:00,64.1,64.18,63.97,64.12,46488.0,56.0547,56.1247,55.941,56.0722,46488.0
2021-08-26 11:00:00,64.12,64.29,64.09,64.09,30047.0,56.0722,56.2209,56.046,56.046,30047.0
2021-08-26 11:30:00,64.1,64.14,64.03,64.1,25059.0,56.0547,56.0897,55.9935,56.0547,25059.0
2021-08-26 12:00:00,64.09,64.12,63.93,63.94,26112.0,56.046,56.0722,55.9061,55.9148,26112.0
2021-08-26 12:30:00,63.94,64.01,63.89,64.01,30307.0,55.9148,55.976,55.8711,55.976,30307.0
2021-08-26 13:00:00,64.01,64.04,63.94,64.01,26970.0,55.976,56.0022,55.9148,55.976,26970.0
2021-08-26 13:30:00,64.04,64.11,64.04,64.08,24866.0,56.0022,56.0635,56.0022,56.0372,24866.0
2021-08-26 14:00:00,64.08,64.08,63.93,63.95,30143.0,56.0372,56.0372,55.9061,55.9235,30143.0
2021-08-26 14:30:00,63.95,64.08,63.92,64.03,45572.0,55.9235,56.0372,55.8973,55.9935,45572.0
2021-08-26 15:00:00,64.03,64.13,63.94,63.95,65957.0,55.9935,56.0809,55.9148,55.9235,65957.0
2021-08-26 15:30:00,63.95,64.04,63.78,63.8,352650.0,55.9235,56.0022,55.7749,55.7924,352650.0
2021-08-27 09:30:00,63.88,64.23,63.79,64.14,96186.0,55.8623,56.1684,55.7836,56.0897,96186.0
2021-08-27 10:00:00,64.12,64.28,63.99,64.18,55413.0,56.0722,56.2121,55.9585,56.1247,55413.0
2021-08-27 10:30:00,64.18,64.25,64.08,64.11,47245.0,56.1247,56.1859,56.0372,56.0635,47245.0
2021-08-27 11:00:00,64.1,64.28,64.1,64.25,54818.0,56.0547,56.2121,56.0547,56.1859,54818.0
2021-08-27 11:30:00,64.27,64.31,64.17,64.2,58439.0,56.2034,56.2384,56.1159,56.1422,58439.0
2021-08-27 12:00:00,64.21,64.38,64.15,64.36,59519.0,56.1509,56.2996,56.0984,56.2821,59519.0
2021-08-27 12:30:00,64.36,64.41,64.24,64.25,25499.0,56.2821,56.3258,56.1771,56.1859,25499.0
2021-08-27 13:00:00,64.26,64.26,64.15,64.19,31720.0,56.1946,56.1946,56.0984,56.1334,31720.0
2021-08-27 13:30:00,64.19,64.2,63.99,63.99,45238.0,56.1334,56.1422,55.9585,55.9585,45238.0
2021-08-27 14:00:00,63.99,64.11,63.97,63.99,64678.0,55.9585,56.0635,55.941,55.9585,64678.0
2021-08-27 14:30:00,64.0,64.06,63.95,63.97,53033.0,55.9673,56.0197,55.9235,55.941,53033.0
2021-08-27 15:00:00,63.98,64.11,63.98,64.06,68083.0,55.9498,56.0635,55.9498,56.0197,68083.0
2021-08-27 15:30:00,64.06,64.25,64.02,64.16,281210.0,56.0197,56.1859,55.9848,56.1072,281210.0
2021-08-30 09:30:00,64.18,64.28,64.03,64.21,55274.0,56.1247,56.2121,55.9935,56.1509,55274.0
2021-08-30 10:00:00,64.22,64.33,64.16,64.17,41216.0,56.1597,56.2558,56.1072,56.1159,41216.0
2021-08-30 10:30:00,64.19,64.34,64.15,64.23,30724.0,56.1334,56.2646,56.0984,56.1684,30724.0
2021-08-30 11:00:00,64.2,64.38,64.16,64.32,32497.0,56.1422,56.2996,56.1072,56.2471,32497.0
2021-08-30 11:30:00,64.32,64.37,64.16,64.16,22310.0,56.2471,56.2908,56.1072,56.1072,22310.0
2021-08-30 12:00:00,64.15,64.22,64.09,64.15,22553.0,56.0984,56.1597,56.046,56.0984,22553.0
2021-08-30 12:30:00,64.15,64.21,64.11,64.2,21007.0,56.0984,56.1509,56.0635,56.1422,21007.0
2021-08-30 13:00:00,64.2,64.27,64.18,64.23,31230.0,56.1422,56.2034,56.1247,56.1684,31230.0
2021-08-30 13:30:00,64.23,64.29,64.18,64.27,19849.0,56.1684,56.2209,56.1247,56.2034,19849.0
2021-08-30 14:00:00,64.26,64.3,64.21,64.26,22522.0,56.1946,56.2296,56.1509,56.1946,22522.0
2021-08-30 14:30:00,64.25,64.32,64.24,64.32,23999.0,56.1859,56.2471,56.1771,56.2471,23999.0
2021-08-30 15:00:00,64.33,64.37,64.28,64.31,37648.0,56.2558,56.2908,56.2121,56.2384,37648.0
2021-08-30 15:30:00,64.32,64.37,64.19,64.25,153619.0,56.2471,56.2908,56.1334,56.1859,153619.0
2021-08-31 09:30:00,64.16,64.27,63.9,64.11,223555.0,56.1072,56.2034,55.8798,56.0635,223555.0
2021-08-31 10:00:00,64.12,64.29,64.07,64.22,92419.0,56.0722,56.2209,56.0285,56.1597,92419.0
2021-08-31 10:30:00,64.22,64.28,64.14,64.28,99655.0,56.1597,56.2121,56.0897,56.2121,99655.0
2021-08-31 11:00:00,64.28,64.33,64.17,64.24,53152.0,56.2121,56.2558,56.1159,56.1771,53152.0
2021-08-31 11:30:00,64.23,64.32,64.12,64.13,36284.0,56.1684,56.2471,56.0722,56.0809,36284.0
2021-08-31 12:00:00,64.11,64.15,64.05,64.05,35666.0,56.0635,56.0984,56.011,56.011,35666.0
2021-08-31 12:30:00,64.04,64.04,63.95,63.96,28815.0,56.0022,56.0022,55.9235,55.9323,28815.0
2021-08-31 13:00:00,63.95,64.06,63.93,63.97,34831.0,55.9235,56.0197,55.9061,55.941,34831.0
2021-08-31 13:30:00,63.98,63.98,63.86,63.89,46961.0,55.9498,55.9498,55.8448,55.8711,46961.0
2021-08-31 14:00:00,63.88,63.95,63.82,63.91,45650.0,55.8623,55.9235,55.8099,55.8886,45650.0
2021-08-31 14:30:00,63.92,63.92,63.74,63.87,59092.0,55.8973,55.8973,55.7399,55.8536,59092.0
2021-08-31 15:00:00,63.87,63.96,63.77,63.83,115678.0,55.8536,55.9323,55.7661,55.8186,115678.0
2021-08-31 15:30:00,63.83,64.02,63.79,63.93,585214.0,55.8186,55.9848,55.7836,55.9061,585214.0
2021-09-01 09:30:00,64.35,64.35,63.93,64.24,109711.0,56.2733,56.2733,55.9061,56.1771,109711.0
2021-09-01 10:00:00,64.25,64.69,64.21,64.65,176220.0,56.1859,56.5707,56.1509,56.5357,176220.0
2021-09-01 10:30:00,64.64,64.7,64.53,64.55,80209.0,56.5269,56.5794,56.4307,56.4482,80209.0
2021-09-01 11:00:00,64.56,64.57,64.25,64.35,70646.0,56.457,56.4657,56.1859,56.2733,70646.0
2021-09-01 11:30:00,64.35,64.44,64.32,64.38,55242.0,56.2733,56.352,56.2471,56.2996,55242.0
2021-09-01 12:00:00,64.39,64.45,64.36,64.44,84080.0,56.3083,56.3608,56.2821,56.352,84080.0
2021-09-01 12:30:00,64.44,64.63,64.38,64.6,182363.0,56.352,56.5182,56.2996,56.492,182363.0
2021-09-01 13:00:00,64.6,64.78,64.59,64.76,32106.0,56.492,56.6494,56.4832,56.6319,32106.0
2021-09-01 13:30:00,64.78,64.87,64.7,64.85,54519.0,56.6494,56.7281,56.5794,56.7106,54519.0
2021-09-01 14:00:00,64.84,64.96,64.83,64.88,49895.0,56.7018,56.8068,56.6931,56.7368,49895.0
2021-09-01 14:30:00,64.87,64.94,64.81,64.86,32221.0,56.7281,56.7893,56.6756,56.7193,32221.0
2021-09-01 15:00:00,64.86,64.86,64.65,64.77,74667.0,56.7193,56.7193,56.5357,56.6406,74667.0
2021-09-01 15:30:00,64.72,64.8,64.63,64.72,220247.0,56.5969,56.6669,56.5182,56.5969,220247.0
2021-09-02 09:30:00,64.95,65.04,64.76,64.77,53717.0,56.798,56.8767,56.6319,56.6406,53717.0
2021-09-02 10:00:00,64.76,64.83,64.67,64.83,36520.0,56.6319,56.6931,56.5532,56.6931,36520.0
2021-09-02 10:30:00,64.84,64.85,64.61,64.7,56015.0,56.7018,56.7106,56.5007,56.5794,56015.0
2021-09-02 11:00:00,64.71,64.74,64.53,64.54,96825.0,56.5882,56.6144,56.4307,56.4395,96825.0
2021-09-02 11:30:00,64.54,64.61,64.36,64.39,276607.0,56.4395,56.5007,56.2821,56.3083,276607.0
2021-09-02 12:00:00,64.4,64.57,64.37,64.47,145158.0,56.3171,56.4657,56.2908,56.3783,145158.0
2021-09-02 12:30:00,64.46,64.49,64.42,64.47,83744.0,56.3695,56.3958,56.3346,56.3783,83744.0
2021-09-02 13:00:00,64.48,64.52,64.39,64.48,204248.0,56.387,56.422,56.3083,56.387,204248.0
2021-09-02 13:30:00,64.48,64.63,64.43,64.5,68029.0,56.387,56.5182,56.3433,56.4045,68029.0
2021-09-02 14:00:00,64.51,64.6,64.43,64.5,119901.0,56.4133,56.492,56.3433,56.4045,119901.0
2021-09-02 14:30:00,64.5,64.52,64.37,64.47,111841.0,56.4045,56.422,56.2908,56.3783,111841.0
2021-09-02 15:00:00,64.47,64.51,64.38,64.45,145688.0,56.3783,56.4133,56.2996,56.3608,145688.0
2021-09-02 15:30:00,64.44,64.7,64.43,64.69,541147.0,56.352,56.5794,56.3433,56.5707,541147.0
2021-09-03 09:30:00,64.44,64.58,64.12,64.27,71523.0,56.352,56.4745,56.0722,56.2034,71523.0
2021-09-03 10:00:00,64.3,64.61,64.3,64.56,40469.0,56.2296,56.5007,56.2296,56.457,40469.0
2021-09-03 10:30:00,64.56,64.78,64.5,64.65,28673.0,56.457,56.6494,56.4045,56.5357,28673.0
2021-09-03 11:00:00,64.64,64.73,64.59,64.7,42661.0,56.5269,56.6056,56.4832,56.5794,42661.0
2021-09-03 11:30:00,64.69,64.74,64.58,64.72,41183.0,56.5707,56.6144,56.4745,56.5969,41183.0
2021-09-03 12:00:00,64.73,64.79,64.68,64.69,34888.0,56.6056,56.6581,56.5619,56.5707,34888.0
2021-09-03 12:30:00,64.69,64.7,64.55,64.56,39481.0,56.5707,56.5794,56.4482,56.457,39481.0
2021-09-03 13:00:00,64.56,64.61,64.5,64.51,59877.0,56.457,56.5007,56.4045,56.4133,59877.0
2021-09-03 13:30:00,64.52,64.6,64.48,64.54,53914.0,56.422,56.492,56.387,56.4395,53914.0
2021-09-03 14:00:00,64.54,64.58,64.47,64.55,60609.0,56.4395,56.4745,56.3783,56.4482,60609.0
2021-09-03 14:30:00,64.55,64.56,64.43,64.43,52537.0,56.4482,56.457,56.3433,56.3433,52537.0
2021-09-03 15:00:00,64.44,64.51,64.39,64.48,78030.0,56.352,56.4133,56.3083,56.387,78030.0
2021-09-03 15:30:00,64.49,64.5,64.14,64.16,297383.0,56.3958,56.4045,56.0897,56.1072,297383.0
2021-09-07 09:30:00,63.6,63.84,63.27,63.35,147820.0,56.0679,56.2794,55.7769,55.8475,147820.0
2021-09-07 10:00:00,63.36,63.49,63.19,63.26,51990.0,55.8563,55.9709,55.7064,55.7681,51990.0
2021-09-07 10:30:00,63.28,63.3,62.94,63.0,51220.0,55.7857,55.8034,55.486,55.5389,51220.0
2021-09-07 11:00:00,63.0,63.17,62.84,62.89,30644.0,55.5389,55.6888,55.3979,55.4419,30644.0
2021-09-07 11:30:00,62.89,63.0,62.87,62.87,23609.0,55.4419,55.5389,55.4243,55.4243,23609.0
2021-09-07 12:00:00,62.88,63.06,62.88,63.06,28091.0,55.4331,55.5918,55.4331,55.5918,28091.0
2021-09-07 12:30:00,63.06,63.13,63.0,63.09,24174.0,55.5918,55.6535,55.5389,55.6182,24174.0
2021-09-07 13:00:00,63.08,63.19,63.07,63.15,23129.0,55.6094,55.7064,55.6006,55.6711,23129.0
2021-09-07 13:30:00,63.16,63.27,63.12,63.24,26314.0,55.68,55.7769,55.6447,55.7505,26314.0
2021-09-07 14:00:00,63.23,63.29,63.14,63.14,38703.0,55.7417,55.7946,55.6623,55.6623,38703.0
2021-09-07 14:30:00,63.13,63.21,63.07,63.18,29388.0,55.6535,55.724,55.6006,55.6976,29388.0
2021-09-07 15:00:00,63.17,63.19,63.05,63.06,43793.0,55.6888,55.7064,55.583,55.5918,43793.0
2021-09-07 15:30:00,63.07,63.18,62.9,62.99,220623.0,55.6006,55.6976,55.4508,55.5301,220623.0
2021-09-08 09:30:00,62.95,63.32,62.75,63.32,204644.0,55.4948,55.821,55.3185,55.821,204644.0
2021-09-08 10:00:00,63.3,63.53,63.22,63.41,123951.0,55.8034,56.0061,55.7329,55.9004,123951.0
2021-09-08 10:30:00,63.41,63.85,63.41,63.8,325645.0,55.9004,56.2882,55.9004,56.2442,325645.0
2021-09-08 11:00:00,63.8,64.06,63.79,63.82,168099.0,56.2442,56.4734,56.2353,56.2618,168099.0
2021-09-08 11:30:00,63.83,63.97,63.8,63.89,173664.0,56.2706,56.394,56.2442,56.3235,173664.0
2021-09-08 12:00:00,63.89,63.93,63.73,63.89,168243.0,56.3235,56.3588,56.1825,56.3235,168243.0
2021-09-08 12:30:00,63.9,64.0,63.84,63.93,64496.0,56.3323,56.4205,56.2794,56.3588,64496.0
2021-09-08 13:00:00,63.93,64.01,63.87,64.01,213944.0,56.3588,56.4293,56.3059,56.4293,213944.0
2021-09-08 13:30:00,64.01,64.08,63.91,64.03,92117.0,56.4293,56.491,56.3411,56.4469,92117.0
2021-09-08 14:00:00,64.03,64.15,63.97,64.07,96841.0,56.4469,56.5527,56.394,56.4822,96841.0
2021-09-08 14:30:00,64.07,64.18,64.02,64.17,54392.0,56.4822,56.5792,56.4381,56.5703,54392.0
2021-09-08 15:00:00,64.16,64.16,63.92,63.93,178409.0,56.5615,56.5615,56.35,56.3588,178409.0
2021-09-08 15:30:00,63.93,64.22,63.83,64.11,544814.0,56.3588,56.6144,56.2706,56.5175,544814.0
2021-09-09 09:30:00,64.13,64.16,63.82,63.82,142734.0,56.5351,56.5615,56.2618,56.2618,142734.0
2021-09-09 10:00:00,63.85,63.85,63.62,63.64,58743.0,56.2882,56.2882,56.0855,56.1031,58743.0
2021-09-09 10:30:00,63.66,63.71,63.52,63.6,126572.0,56.1207,56.1648,55.9973,56.0679,126572.0
2021-09-09 11:00:00,63.61,63.62,63.34,63.58,98849.0,56.0767,56.0855,55.8386,56.0502,98849.0
2021-09-09 11:30:00,63.58,63.63,63.49,63.56,53157.0,56.0502,56.0943,55.9709,56.0326,53157.0
2021-09-09 12:00:00,63.54,63.54,63.36,63.41,67474.0,56.015,56.015,55.8563,55.9004,67474.0
2021-09-09 12:30:00,63.4,63.43,63.35,63.4,61618.0,55.8915,55.918,55.8475,55.8915,61618.0
2021-09-09 13:00:00,63.4,63.54,63.4,63.4,76908.0,55.8915,56.015,55.8915,55.8915,76908.0
2021-09-09 13:30:00,63.4,63.42,63.24,63.38,147782.0,55.8915,55.9092,55.7505,55.8739,147782.0
2021-09-09 14:00:00,63.37,63.42,63.26,63.37,120396.0,55.8651,55.9092,55.7681,55.8651,120396.0
2021-09-09 14:30:00,63.37,63.56,63.36,63.5,106706.0,55.8651,56.0326,55.8563,55.9797,106706.0
2021-09-09 15:00:00,63.51,63.51,63.38,63.5,169083.0,55.9885,55.9885,55.8739,55.9797,169083.0
2021-09-09 15:30:00,63.49,63.55,63.29,63.34,521923.0,55.9709,56.0238,55.7946,55.8386,521923.0
2021-09-10 09:30:00,63.31,63.33,62.52,62.71,99577.0,55.8122,55.8298,55.1158,55.2833,99577.0
2021-09-10 10:00:00,62.72,62.77,62.61,62.72,77173.0,55.2921,55.3361,55.1951,55.2921,77173.0
2021-09-10 10:30:00,62.7,62.71,62.34,62.37,94327.0,55.2744,55.2833,54.9571,54.9835,94327.0
2021-09-10 11:00:00,62.41,62.52,62.37,62.38,62104.0,55.0188,55.1158,54.9835,54.9923,62104.0
2021-09-10 11:30:00,62.38,62.39,62.24,62.35,63150.0,54.9923,55.0012,54.8689,54.9659,63150.0
2021-09-10 12:00:00,62.35,62.56,62.33,62.5,55651.0,54.9659,55.151,54.9483,55.0981,55651.0
2021-09-10 12:30:00,62.5,62.53,62.45,62.45,50292.0,55.0981,55.1246,55.054,55.054,50292.0
2021-09-10 13:00:00,62.45,62.49,62.36,62.43,61029.0,55.054,55.0893,54.9747,55.0364,61029.0
2021-09-10 13:30:00,62.44,62.55,62.42,62.51,81974.0,55.0452,55.1422,55.0276,55.1069,81974.0
2021-09-10 14:00:00,62.51,62.53,62.38,62.41,101637.0,55.1069,55.1246,54.9923,55.0188,101637.0
2021-09-10 14:30:00,62.41,62.57,62.41,62.52,87877.0,55.0188,55.1598,55.0188,55.1158,87877.0
2021-09-10 15:00:00,62.52,62.68,62.49,62.67,118691.0,55.1158,55.2568,55.0893,55.248,118691.0
2021-09-10 15:30:00,62.67,62.68,62.11,62.13,401954.0,55.248,55.2568,54.7543,54.7719,401954.0
2021-09-13 09:30:00,62.8,63.15,62.66,63.09,228411.0,55.3626,55.6711,55.2392,55.6182,228411.0
2021-09-13 10:00:00,63.08,63.14,62.78,62.85,143750.0,55.6094,55.6623,55.345,55.4067,143750.0
2021-09-13 10:30:00,62.85,63.0,62.74,62.8,87149.0,55.4067,55.5389,55.3097,55.3626,87149.0
2021-09-13 11:00:00,62.8,62.81,62.6,62.61,125363.0,55.3626,55.3714,55.1863,55.1951,125363.0
2021-09-13 11:30:00,62.62,62.71,62.55,62.59,102743.0,55.2039,55.2833,55.1422,55.1775,102743.0
2021-09-13 12:00:00,62.59,62.59,62.22,62.26,78137.0,55.1775,55.1775,54.8513,54.8865,78137.0
2021-09-13 12:30:00,62.25,62.32,62.08,62.11,94094.0,54.8777,54.9394,54.7279,54.7543,94094.0
2021-09-13 13:00:00,62.11,62.17,62.07,62.13,59003.0,54.7543,54.8072,54.719,54.7719,59003.0
2021-09-13 13:30:00,62.11,62.3,62.09,62.2,61473.0,54.7543,54.9218,54.7367,54.8337,61473.0
2021-09-13 14:00:00,62.21,62.23,62.04,62.1,153473.0,54.8425,54.8601,54.6926,54.7455,153473.0
2021-09-13 14:30:00,62.09,62.16,61.99,62.05,209894.0,54.7367,54.7984,54.6485,54.7014,209894.0
2021-09-13 15:00:00,62.05,62.37,62.05,62.34,268402.0,54.7014,54.9835,54.7014,54.9571,268402.0
2021-09-13 15:30:00,62.35,62.49,62.2,62.32,353784.0,54.9659,55.0893,54.8337,54.9394,353784.0
2021-09-14 09:30:00,62.75,62.9,62.49,62.54,160291.0,55.3185,55.4508,55.0893,55.1334,160291.0
2021-09-14 10:00:00,62.52,62.76,62.47,62.63,231437.0,55.1158,55.3273,55.0717,55.2127,231437.0
2021-09-14 10:30:00,62.6,62.7,62.44,62.53,101080.0,55.1863,55.2744,55.0452,55.1246,101080.0
2021-09-14 11:00:00,62.51,62.58,62.4,62.49,76626.0,55.1069,55.1686,55.01,55.0893,76626.0
2021-09-14 11:30:00,62.5,62.53,62.21,62.22,37239.0,55.0981,55.1246,54.8425,54.8513,37239.0
2021-09-14 12:00:00,62.23,62.36,62.18,62.29,42955.0,54.8601,54.9747,54.816,54.913,42955.0
2021-09-14 12:30:00,62.28,62.3,62.1,62.16,37826.0,54.9042,54.9218,54.7455,54.7984,37826.0
2021-09-14 13:00:00,62.15,62.24,62.1,62.18,32368.0,54.7896,54.8689,54.7455,54.816,32368.0
2021-09-14 13:30:00,62.18,62.27,62.08,62.25,133850.0,54.816,54.8954,54.7279,54.8777,133850.0
2021-09-14 14:00:00,62.25,62.42,62.24,62.41,159931.0,54.8777,55.0276,54.8689,55.0188,159931.0
2021-09-14 14:30:00,62.4,62.58,62.33,62.58,182363.0,55.01,55.1686,54.9483,55.1686,182363.0
2021-09-14 15:00:00,62.58,62.6,62.42,62.43,143310.0,55.1686,55.1863,55.0276,55.0364,143310.0
2021-09-14 15:30:00,62.42,62.59,62.3,62.57,500066.0,55.0276,55.1775,54.9218,55.1598,500066.0
2021-09-15 09:30:00,62.6,62.87,62.34,62.78,78960.0,55.1863,55.4243,54.9571,55.345,78960.0
2021-09-15 10:00:00,62.77,63.02,62.53,62.89,82362.0,55.3361,55.5565,55.1246,55.4419,82362.0
2021-09-15 10:30:00,62.89,62.92,62.64,62.9,78780.0,55.4419,55.4684,55.2215,55.4508,78780.0
2021-09-15 11:00:00,62.91,62.91,62.78,62.89,76834.0,55.4596,55.4596,55.345,55.4419,76834.0
2021-09-15 11:30:00,62.88,63.07,62.86,63.06,108671.0,55.4331,55.6006,55.4155,55.5918,108671.0
2021-09-15 12:00:00,63.07,63.34,63.0,63.22,189252.0,55.6006,55.8386,55.5389,55.7329,189252.0
2021-09-15 12:30:00,63.22,63.45,63.14,63.3,188698.0,55.7329,55.9356,55.6623,55.8034,188698.0
2021-09-15 13:00:00,63.3,63.41,63.24,63.29,128472.0,55.8034,55.9004,55.7505,55.7946,128472.0
2021-09-15 13:30:00,63.29,63.32,62.92,62.98,133347.0,55.7946,55.821,55.4684,55.5213,133347.0
2021-09-15 14:00:00,62.98,62.98,62.65,62.65,85482.0,55.5213,55.5213,55.2304,55.2304,85482.0
2021-09-15 14:30:00,62.66,62.8,62.6,62.74,227746.0,55.2392,55.3626,55.1863,55.3097,227746.0
2021-09-15 15:00:00,62.75,63.02,62.7,63.0,176695.0,55.3185,55.5565,55.2744,55.5389,176695.0
2021-09-15 15:30:00,62.99,63.02,62.73,62.81,557321.0,55.5301,55.5565,55.3009,55.3714,557321.0
2021-09-16 09:30:00,62.8,63.12,62.71,62.75,110587.0,55.3626,55.6447,55.2833,55.3185,110587.0
2021-09-16 10:00:00,62.74,62.78,62.54,62.57,108701.0,55.3097,55.345,55.1334,55.1598,108701.0
2021-09-16 10:30:00,62.57,62.64,62.46,62.6,80435.0,55.1598,55.2215,55.0629,55.1863,80435.0
2021-09-16 11:00:00,62.6,62.87,62.55,62.77,47232.0,55.1863,55.4243,55.1422,55.3361,47232.0
2021-09-16 11:30:00,62.77,62.81,62.67,62.75,51126.0,55.3361,55.3714,55.248,55.3185,51126.0
2021-09-16 12:00:00,62.75,62.84,62.68,62.79,73899.0,55.3185,55.3979,55.2568,55.3538,73899.0
2021-09-16 12:30:00,62.8,62.95,62.79,62.8,38706.0,55.3626,55.4948,55.3538,55.3626,38706.0
2021-09-16 13:00:00,62.8,62.83,62.73,62.83,83795.0,55.3626,55.389,55.3009,55.389,83795.0
2021-09-16 13:30:00,62.82,62.89,62.76,62.88,65825.0,55.3802,55.4419,55.3273,55.4331,65825.0
2021-09-16 14:00:00,62.88,63.0,62.78,62.81,41698.0,55.4331,55.5389,55.345,55.3714,41698.0
2021-09-16 14:30:00,62.82,62.84,62.7,62.8,76655.0,55.3802,55.3979,55.2744,55.3626,76655.0
2021-09-16 15:00:00,62.8,62.91,62.78,62.8,57906.0,55.3626,55.4596,55.345,55.3626,57906.0
2021-09-16 15:30:00,62.81,62.86,62.56,62.62,561003.0,55.3714,55.4155,55.151,55.2039,561003.0
2021-09-17 09:30:00,62.95,63.47,62.32,62.32,1349164.0,55.4948,55.9532,54.9394,54.9394,1349164.0
2021-09-17 10:00:00,62.3,62.4,62.09,62.27,111073.0,54.9218,55.01,54.7367,54.8954,111073.0
2021-09-17 10:30:00,62.22,62.35,62.15,62.24,57633.0,54.8513,54.9659,54.7896,54.8689,57633.0
2021-09-17 11:00:00,62.23,62.35,62.11,62.12,35083.0,54.8601,54.9659,54.7543,54.7631,35083.0
2021-09-17 11:30:00,62.11,62.28,62.05,62.26,32334.0,54.7543,54.9042,54.7014,54.8865,32334.0
2021-09-17 12:00:00,62.26,62.34,62.17,62.19,36417.0,54.8865,54.9571,54.8072,54.8248,36417.0
2021-09-17 12:30:00,62.16,62.32,62.14,62.29,33786.0,54.7984,54.9394,54.7808,54.913,33786.0
2021-09-17 13:00:00,62.28,62.29,62.18,62.24,33431.0,54.9042,54.913,54.816,54.8689,33431.0
2021-09-17 13:30:00,62.25,62.28,62.15,62.26,48218.0,54.8777,54.9042,54.7896,54.8865,48218.0
2021-09-17 14:00:00,62.27,62.38,62.25,62.27,38606.0,54.8954,54.9923,54.8777,54.8954,38606.0
2021-09-17 14:30:00,62.26,62.27,62.09,62.23,255895.0,54.8865,54.8954,54.7367,54.8601,255895.0
2021-09-17 15:00:00,62.23,62.32,62.02,62.1,163000.0,54.8601,54.9394,54.675,54.7455,163000.0
2021-09-17 15:30:00,62.1,62.13,61.88,61.91,649745.0,54.7455,54.7719,54.5515,54.578,649745.0
2021-09-20 09:30:00,61.61,62.13,61.61,61.88,91563.0,54.3135,54.7719,54.3135,54.5515,91563.0
2021-09-20 10:00:00,61.89,62.09,61.72,62.04,59987.0,54.5604,54.7367,54.4105,54.6926,59987.0
2021-09-20 10:30:00,62.06,62.17,61.95,62.04,34184.0,54.7102,54.8072,54.6133,54.6926,34184.0
2021-09-20 11:00:00,62.03,62.25,62.02,62.1,55470.0,54.6838,54.8777,54.675,54.7455,55470.0
2021-09-20 11:30:00,62.1,62.1,61.84,61.88,40757.0,54.7455,54.7455,54.5163,54.5515,40757.0
2021-09-20 12:00:00,61.89,62.0,61.78,62.0,55824.0,54.5604,54.6573,54.4634,54.6573,55824.0
2021-09-20 12:30:00,62.0,62.05,61.9,61.93,66383.0,54.6573,54.7014,54.5692,54.5956,66383.0
2021-09-20 13:00:00,61.94,61.94,61.73,61.84,131864.0,54.6044,54.6044,54.4193,54.5163,131864.0
2021-09-20 13:30:00,61.86,62.05,61.84,61.87,102811.0,54.5339,54.7014,54.5163,54.5427,102811.0
2021-09-20 14:00:00,61.87,61.95,61.7,61.72,50806.0,54.5427,54.6133,54.3929,54.4105,50806.0
2021-09-20 14:30:00,61.71,61.73,61.55,61.57,193547.0,54.4017,54.4193,54.2606,54.2783,193547.0
2021-09-20 15:00:00,61.56,61.79,61.46,61.79,223934.0,54.2694,54.4722,54.1813,54.4722,223934.0
2021-09-20 15:30:00,61.78,62.25,61.77,62.08,453476.0,54.4634,54.8777,54.4546,54.7279,453476.0
2021-09-21 09:30:00,62.22,62.48,62.06,62.29,53462.0,54.8513,55.0805,54.7102,54.913,53462.0
2021-09-21 10:00:00,62.29,62.44,62.06,62.2,35108.0,54.913,55.0452,54.7102,54.8337,35108.0
2021-09-21 10:30:00,62.2,62.2,61.96,62.11,74829.0,54.8337,54.8337,54.6221,54.7543,74829.0
2021-09-21 11:00:00,62.07,62.07,61.85,61.99,76638.0,54.719,54.719,54.5251,54.6485,76638.0
2021-09-21 11:30:00,61.97,62.1,61.95,62.08,73895.0,54.6309,54.7455,54.6133,54.7279,73895.0
2021-09-21 12:00:00,62.08,62.14,62.03,62.1,249100.0,54.7279,54.7808,54.6838,54.7455,249100.0
2021-09-21 12:30:00,62.11,62.12,62.04,62.1,104879.0,54.7543,54.7631,54.6926,54.7455,104879.0
2021-09-21 13:00:00,62.09,62.12,61.91,61.92,109045.0,54.7367,54.7631,54.578,54.5868,109045.0
2021-09-21 13:30:00,61.93,61.96,61.57,61.6,192554.0,54.5956,54.6221,54.2783,54.3047,192554.0
2021-09-21 14:00:00,61.6,61.7,61.43,61.53,427564.0,54.3047,54.3929,54.1548,54.243,427564.0
2021-09-21 14:30:00,61.54,61.69,61.53,61.64,221876.0,54.2518,54.3841,54.243,54.34,221876.0
2021-09-21 15:00:00,61.65,61.79,61.64,61.74,128011.0,54.3488,54.4722,54.34,54.4281,128011.0
2021-09-21 15:30:00,61.74,61.78,61.58,61.7,832915.0,54.4281,54.4634,54.2871,54.3929,832915.0
2021-09-22 09:30:00,61.84,61.85,61.24,61.55,198293.0,54.5163,54.5251,53.9873,54.2606,198293.0
2021-09-22 10:00:00,61.48,61.74,61.48,61.74,47038.0,54.1989,54.4281,54.1989,54.4281,47038.0
2021-09-22 10:30:00,61.73,61.83,61.59,61.78,27475.0,54.4193,54.5075,54.2959,54.4634,27475.0
2021-09-22 11:00:00,61.79,61.92,61.75,61.88,34267.0,54.4722,54.5868,54.4369,54.5515,34267.0
2021-09-22 11:30:00,61.88,61.9,61.79,61.85,26190.0,54.5515,54.5692,54.4722,54.5251,26190.0
2021-09-22 12:00:00,61.86,61.88,61.68,61.69,19224.0,54.5339,54.5515,54.3752,54.3841,19224.0
2021-09-22 12:30:00,61.7,61.78,61.68,61.69,30213.0,54.3929,54.4634,54.3752,54.3841,30213.0
2021-09-22 13:00:00,61.69,61.69,61.5,61.51,38445.0,54.3841,54.3841,54.2166,54.2254,38445.0
2021-09-22 13:30:00,61.5,61.5,61.27,61.29,82076.0,54.2166,54.2166,54.0138,54.0314,82076.0
2021-09-22 14:00:00,61.28,61.54,61.21,61.45,79689.0,54.0226,54.2518,53.9609,54.1725,79689.0
2021-09-22 14:30:00,61.46,61.48,61.09,61.14,65501.0,54.1813,54.1989,53.8551,53.8992,65501.0
2021-09-22 15:00:00,61.12,61.32,61.1,61.18,85893.0,53.8816,54.0579,53.8639,53.9345,85893.0
2021-09-22 15:30:00,61.16,61.17,60.92,61.01,374976.0,53.9168,53.9256,53.7052,53.7846,374976.0
2021-09-23 09:30:00,61.07,61.64,61.0,61.57,65937.0,53.8375,54.34,53.7758,54.2783,65937.0
2021-09-23 10:00:00,61.52,61.62,61.37,61.37,56330.0,54.2342,54.3223,54.1019,54.1019,56330.0
2021-09-23 10:30:00,61.38,61.41,61.17,61.37,52637.0,54.1108,54.1372,53.9256,54.1019,52637.0
2021-09-23 11:00:00,61.35,61.37,61.23,61.31,35140.0,54.0843,54.1019,53.9785,54.0491,35140.0
2021-09-23 11:30:00,61.31,61.42,61.22,61.22,39270.0,54.0491,54.146,53.9697,53.9697,39270.0
2021-09-23 12:00:00,61.23,61.25,61.06,61.15,34347.0,53.9785,53.9962,53.8287,53.908,34347.0
2021-09-23 12:30:00,61.16,61.21,61.11,61.19,31180.0,53.9168,53.9609,53.8727,53.9433,31180.0
2021-09-23 13:00:00,61.19,61.22,61.05,61.06,34210.0,53.9433,53.9697,53.8198,53.8287,34210.0
2021-09-23 13:30:00,61.06,61.16,60.98,61.0,88794.0,53.8287,53.9168,53.7581,53.7758,88794.0
2021-09-23 14:00:00,61.0,61.19,60.99,61.05,81312.0,53.7758,53.9433,53.767,53.8198,81312.0
2021-09-23 14:30:00,61.05,61.17,61.04,61.09,61316.0,53.8198,53.9256,53.811,53.8551,61316.0
2021-09-23 15:00:00,61.08,61.11,60.73,60.74,96788.0,53.8463,53.8727,53.5377,53.5466,96788.0
2021-09-23 15:30:00,60.74,60.8,60.59,60.68,270179.0,53.5466,53.5995,53.4143,53.4937,270179.0
2021-09-24 09:30:00,60.74,60.99,60.57,60.68,89437.0,53.5466,53.767,53.3967,53.4937,89437.0
2021-09-24 10:00:00,60.69,60.77,60.46,60.49,58664.0,53.5025,53.573,53.2997,53.3262,58664.0
2021-09-24 10:30:00,60.47,60.58,60.26,60.45,46967.0,53.3085,53.4055,53.1234,53.2909,46967.0
2021-09-24 11:00:00,60.47,60.55,60.41,60.46,43433.0,53.3085,53.3791,53.2556,53.2997,43433.0
2021-09-24 11:30:00,60.46,60.57,60.43,60.48,37317.0,53.2997,53.3967,53.2733,53.3174,37317.0
2021-09-24 12:00:00,60.49,60.55,60.41,60.41,30247.0,53.3262,53.3791,53.2556,53.2556,30247.0
2021-09-24 12:30:00,60.4,60.5,60.37,60.39,44238.0,53.2468,53.335,53.2204,53.238,44238.0
2021-09-24 13:00:00,60.38,60.4,60.32,60.36,53799.0,53.2292,53.2468,53.1763,53.2116,53799.0
2021-09-24 13:30:00,60.37,60.49,60.33,60.46,73615.0,53.2204,53.3262,53.1851,53.2997,73615.0
2021-09-24 14:00:00,60.47,60.54,60.43,60.52,82860.0,53.3085,53.3702,53.2733,53.3526,82860.0
2021-09-24 14:30:00,60.51,60.72,60.49,60.7,85268.0,53.3438,53.5289,53.3262,53.5113,85268.0
2021-09-24 15:00:00,60.7,60.89,60.66,60.85,124837.0,53.5113,53.6788,53.476,53.6435,124837.0
2021-09-24 15:30:00,60.85,60.96,60.69,60.7,402930.0,53.6435,53.7405,53.5025,53.5113,402930.0
2021-09-27 09:30:00,60.86,62.26,60.79,61.9,347221.0,53.6523,54.8865,53.5906,54.5692,347221.0
2021-09-27 10:00:00,61.9,62.24,61.83,61.88,143321.0,54.5692,54.8689,54.5075,54.5515,143321.0
2021-09-27 10:30:00,61.89,62.11,61.7,61.79,172483.0,54.5604,54.7543,54.3929,54.4722,172483.0
2021-09-27 11:00:00,61.8,62.03,61.78,61.92,80022.0,54.481,54.6838,54.4634,54.5868,80022.0
2021-09-27 11:30:00,61.89,61.95,61.56,61.62,69299.0,54.5604,54.6133,54.2694,54.3223,69299.0
2021-09-27 12:00:00,61.62,61.75,61.59,61.7,63010.0,54.3223,54.4369,54.2959,54.3929,63010.0
2021-09-27 12:30:00,61.7,61.7,61.49,61.54,73372.0,54.3929,54.3929,54.2077,54.2518,73372.0
2021-09-27 13:00:00,61.52,61.58,61.48,61.5,93933.0,54.2342,54.2871,54.1989,54.2166,93933.0
2021-09-27 13:30:00,61.53,61.7,61.49,61.67,84611.0,54.243,54.3929,54.2077,54.3664,84611.0
2021-09-27 14:00:00,61.66,61.69,61.54,61.69,69712.0,54.3576,54.3841,54.2518,54.3841,69712.0
2021-09-27 14:30:00,61.7,61.72,61.45,61.47,67100.0,54.3929,54.4105,54.1725,54.1901,67100.0
2021-09-27 15:00:00,61.46,61.5,61.36,61.41,144328.0,54.1813,54.2166,54.0931,54.1372,144328.0
2021-09-27 15:30:00,61.41,61.46,61.12,61.24,470816.0,54.1372,54.1813,53.8816,53.9873,470816.0
2021-09-28 09:30:00,61.43,61.64,60.7,60.77,174186.0,54.1548,54.34,53.5113,53.573,174186.0
2021-09-28 10:00:00,60.77,61.16,60.77,60.86,80459.0,53.573,53.9168,53.573,53.6523,80459.0
2021-09-28 10:30:00,60.86,61.05,60.66,60.77,89828.0,53.6523,53.8198,53.476,53.573,89828.0
2021-09-28 11:00:00,60.78,60.8,60.66,60.72,73850.0,53.5818,53.5995,53.476,53.5289,73850.0
2021-09-28 11:30:00,60.71,60.73,60.51,60.58,74456.0,53.5201,53.5377,53.3438,53.4055,74456.0
2021-09-28 12:00:00,60.57,60.57,60.3,60.37,71652.0,53.3967,53.3967,53.1587,53.2204,71652.0
2021-09-28 12:30:00,60.36,60.36,60.19,60.26,59023.0,53.2116,53.2116,53.0617,53.1234,59023.0
2021-09-28 13:00:00,60.25,60.44,60.22,60.37,46724.0,53.1146,53.2821,53.0881,53.2204,46724.0
2021-09-28 13:30:00,60.36,60.45,60.28,60.39,54206.0,53.2116,53.2909,53.141,53.238,54206.0
2021-09-28 14:00:00,60.38,60.49,60.35,60.47,89777.0,53.2292,53.3262,53.2027,53.3085,89777.0
2021-09-28 14:30:00,60.46,60.61,60.36,60.54,59883.0,53.2997,53.432,53.2116,53.3702,59883.0
2021-09-28 15:00:00,60.55,60.68,60.53,60.59,70278.0,53.3791,53.4937,53.3614,53.4143,70278.0
2021-09-28 15:30:00,60.57,60.72,60.3,60.37,351610.0,53.3967,53.5289,53.1587,53.2204,351610.0
2021-09-29 09:30:00,60.32,60.65,60.31,60.64,65327.0,53.1763,53.4672,53.1675,53.4584,65327.0
2021-09-29 10:00:00,60.64,61.02,60.56,61.02,57689.0,53.4584,53.7934,53.3879,53.7934,57689.0
2021-09-29 10:30:00,61.01,61.08,60.91,61.08,60394.0,53.7846,53.8463,53.6964,53.8463,60394.0
2021-09-29 11:00:00,61.11,61.25,61.0,61.2,52636.0,53.8727,53.9962,53.7758,53.9521,52636.0
2021-09-29 11:30:00,61.2,61.33,61.18,61.23,47120.0,53.9521,54.0667,53.9345,53.9785,47120.0
2021-09-29 12:00:00,61.23,61.37,61.16,61.35,40376.0,53.9785,54.1019,53.9168,54.0843,40376.0
2021-09-29 12:30:00,61.34,61.56,61.34,61.53,59508.0,54.0755,54.2694,54.0755,54.243,59508.0
2021-09-29 13:00:00,61.53,61.53,61.31,61.32,40770.0,54.243,54.243,54.0491,54.0579,40770.0
2021-09-29 13:30:00,61.32,61.33,61.18,61.23,39849.0,54.0579,54.0667,53.9345,53.9785,39849.0
2021-09-29 14:00:00,61.24,61.32,61.18,61.32,49600.0,53.9873,54.0579,53.9345,54.0579,49600.0
2021-09-29 14:30:00,61.33,61.44,61.31,61.34,42774.0,54.0667,54.1637,54.0491,54.0755,42774.0
2021-09-29 15:00:00,61.34,61.37,61.22,61.32,63831.0,54.0755,54.1019,53.9697,54.0579,63831.0
2021-09-29 15:30:00,61.32,61.34,61.11,61.26,260447.0,54.0579,54.0755,53.8727,54.005,260447.0
2021-09-30 09:30:00,62.3,62.3,61.49,61.52,175681.0,54.9218,54.9218,54.2077,54.2342,175681.0
2021-09-30 10:00:00,61.52,61.72,61.48,61.63,60614.0,54.2342,54.4105,54.1989,54.3312,60614.0
2021-09-30 10:30:00,61.63,61.69,61.33,61.44,29036.0,54.3312,54.3841,54.0667,54.1637,29036.0
2021-09-30 11:00:00,61.44,61.56,61.33,61.47,85053.0,54.1637,54.2694,54.0667,54.1901,85053.0
2021-09-30 11:30:00,61.44,61.45,61.13,61.17,45397.0,54.1637,54.1725,53.8904,53.9256,45397.0
2021-09-30 12:00:00,61.19,61.23,60.91,61.01,53884.0,53.9433,53.9785,53.6964,53.7846,53884.0
2021-09-30 12:30:00,60.97,61.13,60.91,61.06,77110.0,53.7493,53.8904,53.6964,53.8287,77110.0
2021-09-30 13:00:00,61.07,61.23,61.06,61.12,37166.0,53.8375,53.9785,53.8287,53.8816,37166.0
2021-09-30 13:30:00,61.1,61.29,61.05,61.24,88578.0,53.8639,54.0314,53.8198,53.9873,88578.0
2021-09-30 14:00:00,61.24,61.43,61.24,61.35,68311.0,53.9873,54.1548,53.9873,54.0843,68311.0
2021-09-30 14:30:00,61.36,61.54,61.34,61.46,83100.0,54.0931,54.2518,54.0755,54.1813,83100.0
2021-09-30 15:00:00,61.47,61.66,61.36,61.47,190516.0,54.1901,54.3576,54.0931,54.1901,190516.0
2021-09-30 15:30:00,61.47,61.56,60.87,60.89,572221.0,54.1901,54.2694,53.6612,53.6788,572221.0
2021-10-01 09:30:00,61.29,61.32,60.46,60.54,73997.0,54.0314,54.0579,53.2997,53.3702,73997.0
2021-10-01 10:00:00,60.57,60.87,60.48,60.54,97537.0,53.3967,53.6612,53.3174,53.3702,97537.0
2021-10-01 10:30:00,60.53,60.83,60.5,60.8,77662.0,53.3614,53.6259,53.335,53.5995,77662.0
2021-10-01 11:00:00,60.78,61.13,60.74,60.88,45702.0,53.5818,53.8904,53.5466,53.67,45702.0
2021-10-01 11:30:00,60.86,61.09,60.81,61.02,44411.0,53.6523,53.8551,53.6083,53.7934,44411.0
2021-10-01 12:00:00,61.04,61.07,60.89,60.9,39484.0,53.811,53.8375,53.6788,53.6876,39484.0
2021-10-01 12:30:00,60.9,61.01,60.89,60.9,46852.0,53.6876,53.7846,53.6788,53.6876,46852.0
2021-10-01 13:00:00,60.91,60.92,60.71,60.71,32730.0,53.6964,53.7052,53.5201,53.5201,32730.0
2021-10-01 13:30:00,60.72,61.01,60.71,60.89,55067.0,53.5289,53.7846,53.5201,53.6788,55067.0
2021-10-01 14:00:00,60.9,61.07,60.89,60.96,39608.0,53.6876,53.8375,53.6788,53.7405,39608.0
2021-10-01 14:30:00,60.96,60.99,60.77,60.88,42626.0,53.7405,53.767,53.573,53.67,42626.0
2021-10-01 15:00:00,60.89,61.03,60.85,60.85,52630.0,53.6788,53.8022,53.6435,53.6435,52630.0
2021-10-01 15:30:00,60.84,60.84,60.37,60.47,323944.0,53.6347,53.6347,53.2204,53.3085,323944.0
2021-10-04 09:30:00,60.35,61.05,60.35,60.83,98633.0,53.2027,53.8198,53.2027,53.6259,98633.0
2021-10-04 10:00:00,60.84,60.93,60.56,60.69,81411.0,53.6347,53.7141,53.3879,53.5025,81411.0
2021-10-04 10:30:00,60.71,60.82,60.42,60.48,74421.0,53.5201,53.6171,53.2645,53.3174,74421.0
2021-10-04 11:00:00,60.46,60.59,60.41,60.56,47562.0,53.2997,53.4143,53.2556,53.3879,47562.0
2021-10-04 11:30:00,60.54,60.72,60.4,60.7,62007.0,53.3702,53.5289,53.2468,53.5113,62007.0
2021-10-04 12:00:00,60.68,60.85,60.67,60.79,37227.0,53.4937,53.6435,53.4849,53.5906,37227.0
2021-10-04 12:30:00,60.78,60.91,60.71,60.85,40214.0,53.5818,53.6964,53.5201,53.6435,40214.0
2021-10-04 13:00:00,60.84,60.97,60.78,60.9,28343.0,53.6347,53.7493,53.5818,53.6876,28343.0
2021-10-04 13:30:00,60.89,60.96,60.85,60.88,28921.0,53.6788,53.7405,53.6435,53.67,28921.0
2021-10-04 14:00:00,60.89,60.99,60.81,60.98,60867.0,53.6788,53.767,53.6083,53.7581,60867.0
2021-10-04 14:30:00,60.98,61.03,60.95,60.99,48384.0,53.7581,53.8022,53.7317,53.767,48384.0
2021-10-04 15:00:00,60.99,61.06,60.92,61.01,61617.0,53.767,53.8287,53.7052,53.7846,61617.0
2021-10-04 15:30:00,61.02,61.31,60.93,61.15,295958.0,53.7934,54.0491,53.7141,53.908,295958.0
2021-10-05 09:30:00,61.1,61.36,60.72,60.98,87070.0,53.8639,54.0931,53.5289,53.7581,87070.0
2021-10-05 10:00:00,60.95,61.25,60.95,61.21,51379.0,53.7317,53.9962,53.7317,53.9609,51379.0
2021-10-05 10:30:00,61.23,61.28,60.82,61.03,48037.0,53.9785,54.0226,53.6171,53.8022,48037.0
2021-10-05 11:00:00,61.04,61.12,60.94,61.03,28408.0,53.811,53.8816,53.7229,53.8022,28408.0
2021-10-05 11:30:00,61.03,61.09,60.85,61.07,25859.0,53.8022,53.8551,53.6435,53.8375,25859.0
2021-10-05 12:00:00,61.04,61.13,60.95,60.99,36900.0,53.811,53.8904,53.7317,53.767,36900.0
2021-10-05 12:30:00,60.99,60.99,60.79,60.83,29609.0,53.767,53.767,53.5906,53.6259,29609.0
2021-10-05 13:00:00,60.83,60.89,60.79,60.82,36268.0,53.6259,53.6788,53.5906,53.6171,36268.0
2021-10-05 13:30:00,60.83,60.98,60.8,60.83,47239.0,53.6259,53.7581,53.5995,53.6259,47239.0
2021-10-05 14:00:00,60.83,60.96,60.7,60.94,64580.0,53.6259,53.7405,53.5113,53.7229,64580.0
2021-10-05 14:30:00,60.96,61.07,60.81,60.81,68385.0,53.7405,53.8375,53.6083,53.6083,68385.0
2021-10-05 15:00:00,60.8,60.88,60.69,60.8,59606.0,53.5995,53.67,53.5025,53.5995,59606.0
2021-10-05 15:30:00,60.81,60.93,60.78,60.85,277754.0,53.6083,53.7141,53.5818,53.6435,277754.0
2021-10-06 09:30:00,60.25,60.5,60.07,60.15,96422.0,53.1146,53.335,52.9559,53.0264,96422.0
2021-10-06 10:00:00,60.14,60.27,59.84,60.12,106189.0,53.0176,53.1322,52.7531,53.0,106189.0
2021-10-06 10:30:00,60.11,60.3,59.97,60.17,79855.0,52.9912,53.1587,52.8678,53.0441,79855.0
2021-10-06 11:00:00,60.17,60.31,60.09,60.17,55536.0,53.0441,53.1675,52.9735,53.0441,55536.0
2021-10-06 11:30:00,60.17,60.18,59.84,59.93,91398.0,53.0441,53.0529,52.7531,52.8325,91398.0
2021-10-06 12:00:00,59.95,59.95,59.63,59.72,49416.0,52.8501,52.8501,52.568,52.6474,49416.0
2021-10-06 12:30:00,59.72,59.87,59.7,59.82,81972.0,52.6474,52.7796,52.6297,52.7355,81972.0
2021-10-06 13:00:00,59.83,60.05,59.77,60.04,43895.0,52.7443,52.9383,52.6914,52.9295,43895.0
2021-10-06 13:30:00,60.03,60.23,60.0,60.23,64873.0,52.9206,53.097,52.8942,53.097,64873.0
2021-10-06 14:00:00,60.23,60.49,60.16,60.42,50674.0,53.097,53.3262,53.0352,53.2645,50674.0
2021-10-06 14:30:00,60.42,60.55,60.39,60.51,64513.0,53.2645,53.3791,53.238,53.3438,64513.0
2021-10-06 15:00:00,60.49,60.71,60.48,60.7,65878.0,53.3262,53.5201,53.3174,53.5113,65878.0
2021-10-06 15:30:00,60.72,60.99,60.67,60.95,254350.0,53.5289,53.767,53.4849,53.7317,254350.0
2021-10-07 09:30:00,60.99,61.31,60.76,61.25,64685.0,53.767,54.0491,53.5642,53.9962,64685.0
2021-10-07 10:00:00,61.27,61.42,61.09,61.09,42594.0,54.0138,54.146,53.8551,53.8551,42594.0
2021-10-07 10:30:00,61.09,61.16,60.93,61.05,28910.0,53.8551,53.9168,53.7141,53.8198,28910.0
2021-10-07 11:00:00,61.04,61.07,60.7,60.73,58845.0,53.811,53.8375,53.5113,53.5377,58845.0
2021-10-07 11:30:00,60.73,60.91,60.72,60.84,30219.0,53.5377,53.6964,53.5289,53.6347,30219.0
2021-10-07 12:00:00,60.84,60.92,60.7,60.81,41392.0,53.6347,53.7052,53.5113,53.6083,41392.0
2021-10-07 12:30:00,60.8,60.85,60.72,60.84,22935.0,53.5995,53.6435,53.5289,53.6347,22935.0
2021-10-07 13:00:00,60.83,60.86,60.71,60.86,32203.0,53.6259,53.6523,53.5201,53.6523,32203.0
2021-10-07 13:30:00,60.85,60.88,60.69,60.7,38444.0,53.6435,53.67,53.5025,53.5113,38444.0
2021-10-07 14:00:00,60.7,60.7,60.57,60.59,33982.0,53.5113,53.5113,53.3967,53.4143,33982.0
2021-10-07 14:30:00,60.58,60.58,60.4,60.41,34352.0,53.4055,53.4055,53.2468,53.2556,34352.0
2021-10-07 15:00:00,60.4,60.62,60.39,60.54,72519.0,53.2468,53.4408,53.238,53.3702,72519.0
2021-10-07 15:30:00,60.55,60.55,60.3,60.47,290778.0,53.3791,53.3791,53.1587,53.3085,290778.0
2021-10-08 09:30:00,60.23,60.46,59.98,60.18,60721.0,53.097,53.2997,52.8766,53.0529,60721.0
2021-10-08 10:00:00,60.24,60.52,60.03,60.03,47488.0,53.1058,53.3526,52.9206,52.9206,47488.0
2021-10-08 10:30:00,60.01,60.24,59.89,60.2,49001.0,52.903,53.1058,52.7972,53.0705,49001.0
2021-10-08 11:00:00,60.2,60.36,60.1,60.36,40157.0,53.0705,53.2116,52.9824,53.2116,40157.0
2021-10-08 11:30:00,60.38,60.4,60.21,60.25,37195.0,53.2292,53.2468,53.0793,53.1146,37195.0
2021-10-08 12:00:00,60.24,60.3,60.22,60.26,21262.0,53.1058,53.1587,53.0881,53.1234,21262.0
2021-10-08 12:30:00,60.25,60.31,60.17,60.17,24642.0,53.1146,53.1675,53.0441,53.0441,24642.0
2021-10-08 13:00:00,60.16,60.21,60.11,60.13,44172.0,53.0352,53.0793,52.9912,53.0088,44172.0
2021-10-08 13:30:00,60.12,60.26,60.1,60.2,69957.0,53.0,53.1234,52.9824,53.0705,69957.0
2021-10-08 14:00:00,60.2,60.35,60.19,60.31,45692.0,53.0705,53.2027,53.0617,53.1675,45692.0
2021-10-08 14:30:00,60.32,60.33,60.17,60.18,46307.0,53.1763,53.1851,53.0441,53.0529,46307.0
2021-10-08 15:00:00,60.19,60.28,60.12,60.16,62686.0,53.0617,53.141,53.0,53.0352,62686.0
2021-10-08 15:30:00,60.17,60.17,59.81,59.9,203519.0,53.0441,53.0441,52.7267,52.806,203519.0
2021-10-11 09:30:00,59.88,59.92,59.39,59.69,65644.0,52.7884,52.8237,52.3564,52.6209,65644.0
2021-10-11 10:00:00,59.7,59.77,59.51,59.57,36077.0,52.6297,52.6914,52.4622,52.5151,36077.0
2021-10-11 10:30:00,59.58,59.62,59.5,59.59,30571.0,52.5239,52.5592,52.4534,52.5328,30571.0
2021-10-11 11:00:00,59.58,59.58,59.3,59.3,36575.0,52.5239,52.5239,52.2771,52.2771,36575.0
2021-10-11 11:30:00,59.3,59.54,59.3,59.37,31262.0,52.2771,52.4887,52.2771,52.3388,31262.0
2021-10-11 12:00:00,59.39,59.39,59.14,59.22,42023.0,52.3564,52.3564,52.136,52.2066,42023.0
2021-10-11 12:30:00,59.23,59.32,59.11,59.11,22698.0,52.2154,52.2947,52.1096,52.1096,22698.0
2021-10-11 13:00:00,59.11,59.25,59.08,59.11,37043.0,52.1096,52.233,52.0832,52.1096,37043.0
2021-10-11 13:30:00,59.1,59.15,58.98,58.99,36944.0,52.1008,52.1449,51.995,52.0038,36944.0
2021-10-11 14:00:00,58.98,59.1,58.98,59.0,31122.0,51.995,52.1008,51.995,52.0126,31122.0
2021-10-11 14:30:00,59.01,59.05,58.97,59.03,35095.0,52.0214,52.0567,51.9862,52.0391,35095.0
2021-10-11 15:00:00,59.01,59.25,59.0,59.24,58919.0,52.0214,52.233,52.0126,52.2242,58919.0
2021-10-11 15:30:00,59.23,59.36,59.12,59.27,330663.0,52.2154,52.33,52.1184,52.2507,330663.0
2021-10-12 09:30:00,59.2,59.44,59.01,59.42,47515.0,52.1889,52.4005,52.0214,52.3829,47515.0
2021-10-12 10:00:00,59.39,59.51,59.28,59.46,28837.0,52.3564,52.4622,52.2595,52.4182,28837.0
2021-10-12 10:30:00,59.45,59.57,59.38,59.45,35278.0,52.4093,52.5151,52.3476,52.4093,35278.0
2021-10-12 11:00:00,59.44,59.54,59.43,59.48,20123.0,52.4005,52.4887,52.3917,52.4358,20123.0
2021-10-12 11:30:00,59.48,59.55,59.35,59.41,23076.0,52.4358,52.4975,52.3212,52.3741,23076.0
2021-10-12 12:00:00,59.42,59.52,59.39,59.42,21366.0,52.3829,52.471,52.3564,52.3829,21366.0
2021-10-12 12:30:00,59.41,59.49,59.28,59.45,63803.0,52.3741,52.4446,52.2595,52.4093,63803.0
2021-10-12 13:00:00,59.43,59.58,59.43,59.58,26020.0,52.3917,52.5239,52.3917,52.5239,26020.0
2021-10-12 13:30:00,59.56,59.59,59.46,59.47,34896.0,52.5063,52.5328,52.4182,52.427,34896.0
2021-10-12 14:00:00,59.47,59.59,59.43,59.55,44969.0,52.427,52.5328,52.3917,52.4975,44969.0
2021-10-12 14:30:00,59.56,59.64,59.47,59.47,49142.0,52.5063,52.5768,52.427,52.427,49142.0
2021-10-12 15:00:00,59.47,59.56,59.44,59.5,73436.0,52.427,52.5063,52.4005,52.4534,73436.0
2021-10-12 15:30:00,59.49,59.5,59.22,59.41,269069.0,52.4446,52.4534,52.2066,52.3741,269069.0
2021-10-13 09:30:00,59.47,59.54,59.23,59.41,70901.0,52.427,52.4887,52.2154,52.3741,70901.0
2021-10-13 10:00:00,59.39,59.41,59.22,59.26,81547.0,52.3564,52.3741,52.2066,52.2418,81547.0
2021-10-13 10:30:00,59.28,59.64,59.28,59.6,91300.0,52.2595,52.5768,52.2595,52.5416,91300.0
2021-10-13 11:00:00,59.6,59.61,59.46,59.54,41854.0,52.5416,52.5504,52.4182,52.4887,41854.0
2021-10-13 11:30:00,59.52,59.86,59.49,59.8,61518.0,52.471,52.7708,52.4446,52.7179,61518.0
2021-10-13 12:00:00,59.81,59.95,59.81,59.94,55744.0,52.7267,52.8501,52.7267,52.8413,55744.0
2021-10-13 12:30:00,59.93,59.94,59.81,59.89,37750.0,52.8325,52.8413,52.7267,52.7972,37750.0
2021-10-13 13:00:00,59.88,60.13,59.81,60.12,56639.0,52.7884,53.0088,52.7267,53.0,56639.0
2021-10-13 13:30:00,60.12,60.19,60.05,60.05,56318.0,53.0,53.0617,52.9383,52.9383,56318.0
2021-10-13 14:00:00,60.07,60.21,60.04,60.12,61980.0,52.9559,53.0793,52.9295,53.0,61980.0
2021-10-13 14:30:00,60.09,60.11,59.96,60.03,46041.0,52.9735,52.9912,52.8589,52.9206,46041.0
2021-10-13 15:00:00,60.02,60.11,59.92,60.09,120138.0,52.9118,52.9912,52.8237,52.9735,120138.0
2021-10-13 15:30:00,60.08,60.29,60.02,60.16,296928.0,52.9647,53.1499,52.9118,53.0352,296928.0
2021-10-14 09:30:00,60.41,60.53,60.11,60.51,47972.0,53.2556,53.3614,52.9912,53.3438,47972.0
2021-10-14 10:00:00,60.51,60.74,60.51,60.68,35281.0,53.3438,53.5466,53.3438,53.4937,35281.0
2021-10-14 10:30:00,60.67,60.77,60.6,60.77,42906.0,53.4849,53.573,53.4231,53.573,42906.0
2021-10-14 11:00:00,60.76,60.89,60.71,60.8,71204.0,53.5642,53.6788,53.5201,53.5995,71204.0
2021-10-14 11:30:00,60.81,60.9,60.73,60.87,32742.0,53.6083,53.6876,53.5377,53.6612,32742.0
2021-10-14 12:00:00,60.86,61.0,60.84,60.91,30818.0,53.6523,53.7758,53.6347,53.6964,30818.0
2021-10-14 12:30:00,60.9,61.08,60.9,61.07,37907.0,53.6876,53.8463,53.6876,53.8375,37907.0
2021-10-14 13:00:00,61.07,61.18,61.02,61.14,33285.0,53.8375,53.9345,53.7934,53.8992,33285.0
2021-10-14 13:30:00,61.14,61.22,61.13,61.18,33045.0,53.8992,53.9697,53.8904,53.9345,33045.0
2021-10-14 14:00:00,61.18,61.27,61.16,61.27,40179.0,53.9345,54.0138,53.9168,54.0138,40179.0
2021-10-14 14:30:00,61.27,61.38,61.27,61.27,66168.0,54.0138,54.1108,54.0138,54.0138,66168.0
2021-10-14 15:00:00,61.27,61.37,61.16,61.33,93298.0,54.0138,54.1019,53.9168,54.0667,93298.0
2021-10-14 15:30:00,61.34,61.49,61.28,61.43,303324.0,54.0755,54.2077,54.0226,54.1548,303324.0
2021-10-15 09:30:00,61.62,61.8,61.36,61.7,115130.0,54.3223,54.481,54.0931,54.3929,115130.0
2021-10-15 10:00:00,61.75,61.95,61.73,61.82,124695.0,54.4369,54.6133,54.4193,54.4987,124695.0
2021-10-15 10:30:00,61.81,61.86,61.74,61.82,91434.0,54.4898,54.5339,54.4281,54.4987,91434.0
2021-10-15 11:00:00,61.83,61.87,61.75,61.8,304425.0,54.5075,54.5427,54.4369,54.481,304425.0
2021-10-15 11:30:00,61.8,61.84,61.71,61.84,55396.0,54.481,54.5163,54.4017,54.5163,55396.0
2021-10-15 12:00:00,61.82,61.9,61.77,61.83,57028.0,54.4987,54.5692,54.4546,54.5075,57028.0
2021-10-15 12:30:00,61.84,61.88,61.78,61.83,46990.0,54.5163,54.5515,54.4634,54.5075,46990.0
2021-10-15 13:00:00,61.83,61.93,61.82,61.88,137423.0,54.5075,54.5956,54.4987,54.5515,137423.0
2021-10-15 13:30:00,61.88,61.97,61.87,61.89,64227.0,54.5515,54.6309,54.5427,54.5604,64227.0
2021-10-15 14:00:00,61.89,62.0,61.87,61.94,136883.0,54.5604,54.6573,54.5427,54.6044,136883.0
2021-10-15 14:30:00,61.93,62.05,61.92,62.02,200484.0,54.5956,54.7014,54.5868,54.675,200484.0
2021-10-15 15:00:00,62.02,62.13,61.99,62.08,113334.0,54.675,54.7719,54.6485,54.7279,113334.0
2021-10-15 15:30:00,62.07,62.24,61.94,62.06,440218.0,54.719,54.8689,54.6044,54.7102,440218.0
2021-10-18 09:30:00,61.56,61.77,61.34,61.49,124985.0,54.2694,54.4546,54.0755,54.2077,124985.0
2021-10-18 10:00:00,61.51,61.78,61.5,61.76,40296.0,54.2254,54.4634,54.2166,54.4458,40296.0
2021-10-18 10:30:00,61.76,61.93,61.7,61.9,31271.0,54.4458,54.5956,54.3929,54.5692,31271.0
2021-10-18 11:00:00,61.91,61.97,61.82,61.86,32203.0,54.578,54.6309,54.4987,54.5339,32203.0
2021-10-18 11:30:00,61.87,61.9,61.79,61.81,32311.0,54.5427,54.5692,54.4722,54.4898,32311.0
2021-10-18 12:00:00,61.83,61.86,61.76,61.76,32648.0,54.5075,54.5339,54.4458,54.4458,32648.0
2021-10-18 12:30:00,61.76,61.79,61.58,61.69,49760.0,54.4458,54.4722,54.2871,54.3841,49760.0
2021-10-18 13:00:00,61.68,61.78,61.61,61.77,113044.0,54.3752,54.4634,54.3135,54.4546,113044.0
2021-10-18 13:30:00,61.77,61.78,61.67,61.74,234020.0,54.4546,54.4634,54.3664,54.4281,234020.0
2021-10-18 14:00:00,61.74,61.84,61.71,61.82,158675.0,54.4281,54.5163,54.4017,54.4987,158675.0
2021-10-18 14:30:00,61.82,62.1,61.8,62.1,161027.0,54.4987,54.7455,54.481,54.7455,161027.0
2021-10-18 15:00:00,62.11,62.19,61.98,62.14,422271.0,54.7543,54.8248,54.6397,54.7808,422271.0
2021-10-18 15:30:00,62.14,62.14,61.69,61.73,500605.0,54.7808,54.7808,54.3841,54.4193,500605.0
2021-10-19 09:30:00,62.26,62.38,62.13,62.28,63649.0,54.8865,54.9923,54.7719,54.9042,63649.0
2021-10-19 10:00:00,62.29,62.41,62.22,62.27,22645.0,54.913,55.0188,54.8513,54.8954,22645.0
2021-10-19 10:30:00,62.28,62.28,62.01,62.04,57409.0,54.9042,54.9042,54.6662,54.6926,57409.0
2021-10-19 11:00:00,62.05,62.27,62.04,62.23,27350.0,54.7014,54.8954,54.6926,54.8601,27350.0
2021-10-19 11:30:00,62.22,62.25,62.05,62.15,27684.0,54.8513,54.8777,54.7014,54.7896,27684.0
2021-10-19 12:00:00,62.16,62.34,62.16,62.32,33675.0,54.7984,54.9571,54.7984,54.9394,33675.0
2021-10-19 12:30:00,62.31,62.38,62.31,62.34,18421.0,54.9306,54.9923,54.9306,54.9571,18421.0
2021-10-19 13:00:00,62.34,62.4,62.26,62.31,23526.0,54.9571,55.01,54.8865,54.9306,23526.0
2021-10-19 13:30:00,62.3,62.38,62.26,62.37,69549.0,54.9218,54.9923,54.8865,54.9835,69549.0
2021-10-19 14:00:00,62.36,62.51,62.36,62.49,81917.0,54.9747,55.1069,54.9747,55.0893,81917.0
2021-10-19 14:30:00,62.49,62.5,62.39,62.43,31915.0,55.0893,55.0981,55.0012,55.0364,31915.0
2021-10-19 15:00:00,62.41,62.48,62.36,62.45,149408.0,55.0188,55.0805,54.9747,55.054,149408.0
2021-10-19 15:30:00,62.45,62.56,62.38,62.46,312509.0,55.054,55.151,54.9923,55.0629,312509.0
2021-10-20 09:30:00,62.66,63.24,62.55,63.21,215323.0,55.2392,55.7505,55.1422,55.724,215323.0
2021-10-20 10:00:00,63.19,63.57,63.16,63.57,60205.0,55.7064,56.0414,55.68,56.0414,60205.0
2021-10-20 10:30:00,63.56,63.72,63.47,63.58,133635.0,56.0326,56.1736,55.9532,56.0502,133635.0
2021-10-20 11:00:00,63.58,63.71,63.4,63.42,60485.0,56.0502,56.1648,55.8915,55.9092,60485.0
2021-10-20 11:30:00,63.43,63.51,63.3,63.43,83795.0,55.918,55.9885,55.8034,55.918,83795.0
2021-10-20 12:00:00,63.42,63.51,63.37,63.38,37626.0,55.9092,55.9885,55.8651,55.8739,37626.0
2021-10-20 12:30:00,63.38,63.53,63.36,63.51,86519.0,55.8739,56.0061,55.8563,55.9885,86519.0
2021-10-20 13:00:00,63.5,63.5,63.41,63.47,46710.0,55.9797,55.9797,55.9004,55.9532,46710.0
2021-10-20 13:30:00,63.47,63.62,63.46,63.52,126984.0,55.9532,56.0855,55.9444,55.9973,126984.0
2021-10-20 14:00:00,63.51,63.56,63.39,63.41,51717.0,55.9885,56.0326,55.8827,55.9004,51717.0
2021-10-20 14:30:00,63.42,63.49,63.38,63.45,48890.0,55.9092,55.9709,55.8739,55.9356,48890.0
2021-10-20 15:00:00,63.45,63.49,63.27,63.32,57932.0,55.9356,55.9709,55.7769,55.821,57932.0
2021-10-20 15:30:00,63.32,63.41,63.02,63.41,240685.0,55.821,55.9004,55.5565,55.9004,240685.0
2021-10-21 09:30:00,63.38,63.49,63.23,63.34,41546.0,55.8739,55.9709,55.7417,55.8386,41546.0
2021-10-21 10:00:00,63.33,63.46,63.3,63.43,23660.0,55.8298,55.9444,55.8034,55.918,23660.0
2021-10-21 10:30:00,63.44,63.5,63.22,63.43,26683.0,55.9268,55.9797,55.7329,55.918,26683.0
2021-10-21 11:00:00,63.44,63.52,63.31,63.34,36556.0,55.9268,55.9973,55.8122,55.8386,36556.0
2021-10-21 11:30:00,63.35,63.41,63.27,63.37,20355.0,55.8475,55.9004,55.7769,55.8651,20355.0
2021-10-21 12:00:00,63.38,63.4,63.28,63.3,21022.0,55.8739,55.8915,55.7857,55.8034,21022.0
2021-10-21 12:30:00,63.3,63.32,63.11,63.16,27778.0,55.8034,55.821,55.6359,55.68,27778.0
2021-10-21 13:00:00,63.16,63.24,63.13,63.22,21348.0,55.68,55.7505,55.6535,55.7329,21348.0
2021-10-21 13:30:00,63.23,63.24,63.12,63.2,26686.0,55.7417,55.7505,55.6447,55.7152,26686.0
2021-10-21 14:00:00,63.19,63.22,63.13,63.21,28524.0,55.7064,55.7329,55.6535,55.724,28524.0
2021-10-21 14:30:00,63.21,63.21,63.13,63.17,31447.0,55.724,55.724,55.6535,55.6888,31447.0
2021-10-21 15:00:00,63.18,63.25,63.12,63.13,75415.0,55.6976,55.7593,55.6447,55.6535,75415.0
2021-10-21 15:30:00,63.15,63.15,62.97,63.08,260599.0,55.6711,55.6711,55.5125,55.6094,260599.0
2021-10-22 09:30:00,63.19,63.69,63.0,63.51,65893.0,55.7064,56.1472,55.5389,55.9885,65893.0
2021-10-22 10:00:00,63.48,63.57,63.4,63.53,18962.0,55.9621,56.0414,55.8915,56.0061,18962.0
2021-10-22 10:30:00,63.53,63.63,63.48,63.57,13435.0,56.0061,56.0943,55.9621,56.0414,13435.0
2021-10-22 11:00:00,63.55,63.61,63.52,63.61,14029.0,56.0238,56.0767,55.9973,56.0767,14029.0
2021-10-22 11:30:00,63.59,63.68,63.53,63.66,17251.0,56.059,56.1384,56.0061,56.1207,17251.0
2021-10-22 12:00:00,63.64,63.79,63.6,63.76,24347.0,56.1031,56.2353,56.0679,56.2089,24347.0
2021-10-22 12:30:00,63.76,63.79,63.7,63.74,17671.0,56.2089,56.2353,56.156,56.1913,17671.0
2021-10-22 13:00:00,63.74,63.9,63.71,63.83,30467.0,56.1913,56.3323,56.1648,56.2706,30467.0
2021-10-22 13:30:00,63.83,63.86,63.71,63.71,42171.0,56.2706,56.2971,56.1648,56.1648,42171.0
2021-10-22 14:00:00,63.71,63.85,63.66,63.8,35222.0,56.1648,56.2882,56.1207,56.2442,35222.0
2021-10-22 14:30:00,63.82,63.94,63.8,63.88,28431.0,56.2618,56.3676,56.2442,56.3147,28431.0
2021-10-22 15:00:00,63.89,63.91,63.76,63.87,47225.0,56.3235,56.3411,56.2089,56.3059,47225.0
2021-10-22 15:30:00,63.87,63.95,63.79,63.84,135043.0,56.3059,56.3764,56.2353,56.2794,135043.0
2021-10-25 09:30:00,63.84,63.93,63.43,63.83,58205.0,56.2794,56.3588,55.918,56.2706,58205.0
2021-10-25 10:00:00,63.84,63.99,63.82,63.84,23484.0,56.2794,56.4117,56.2618,56.2794,23484.0
2021-10-25 10:30:00,63.84,64.05,63.84,64.05,31787.0,56.2794,56.4646,56.2794,56.4646,31787.0
2021-10-25 11:00:00,64.04,64.14,64.02,64.12,40676.0,56.4557,56.5439,56.4381,56.5263,40676.0
2021-10-25 11:30:00,64.11,64.35,64.07,64.14,25784.0,56.5175,56.729,56.4822,56.5439,25784.0
2021-10-25 12:00:00,64.16,64.32,64.12,64.29,14268.0,56.5615,56.7026,56.5263,56.6761,14268.0
2021-10-25 12:30:00,64.29,64.34,64.19,64.32,29569.0,56.6761,56.7202,56.588,56.7026,29569.0
2021-10-25 13:00:00,64.27,64.33,64.21,64.23,28451.0,56.6585,56.7114,56.6056,56.6232,28451.0
2021-10-25 13:30:00,64.25,64.26,64.02,64.08,28940.0,56.6409,56.6497,56.4381,56.491,28940.0
2021-10-25 14:00:00,64.06,64.08,63.99,64.01,67005.0,56.4734,56.491,56.4117,56.4293,67005.0
2021-10-25 14:30:00,64.0,64.01,63.76,63.8,47241.0,56.4205,56.4293,56.2089,56.2442,47241.0
2021-10-25 15:00:00,63.8,63.89,63.79,63.87,71283.0,56.2442,56.3235,56.2353,56.3059,71283.0
2021-10-25 15:30:00,63.87,64.0,63.86,63.94,300057.0,56.3059,56.4205,56.2971,56.3676,300057.0
2021-10-26 09:30:00,64.03,64.38,63.88,64.34,109025.0,56.4469,56.7555,56.3147,56.7202,109025.0
2021-10-26 10:00:00,64.35,64.35,64.15,64.31,52449.0,56.729,56.729,56.5527,56.6938,52449.0
2021-10-26 10:30:00,64.31,64.46,64.25,64.43,48477.0,56.6938,56.826,56.6409,56.7996,48477.0
2021-10-26 11:00:00,64.43,64.52,64.4,64.47,81191.0,56.7996,56.8789,56.7731,56.8348,81191.0
2021-10-26 11:30:00,64.45,64.54,64.43,64.46,26146.0,56.8172,56.8965,56.7996,56.826,26146.0
2021-10-26 12:00:00,64.45,64.66,64.44,64.65,41195.0,56.8172,57.0023,56.8084,56.9935,41195.0
2021-10-26 12:30:00,64.65,64.98,64.59,64.95,54776.0,56.9935,57.2844,56.9406,57.258,54776.0
2021-10-26 13:00:00,64.93,64.99,64.87,64.93,48681.0,57.2403,57.2932,57.1874,57.2403,48681.0
2021-10-26 13:30:00,64.93,64.95,64.75,64.76,70554.0,57.2403,57.258,57.0817,57.0905,70554.0
2021-10-26 14:00:00,64.77,64.98,64.75,64.78,92035.0,57.0993,57.2844,57.0817,57.1081,92035.0
2021-10-26 14:30:00,64.79,64.86,64.78,64.79,35980.0,57.1169,57.1786,57.1081,57.1169,35980.0
2021-10-26 15:00:00,64.8,64.83,64.68,64.69,49298.0,57.1257,57.1522,57.0199,57.0288,49298.0
2021-10-26 15:30:00,64.68,64.87,64.59,64.62,242507.0,57.0199,57.1874,56.9406,56.9671,242507.0
2021-10-27 09:30:00,64.76,64.76,64.4,64.58,70130.0,57.0905,57.0905,56.7731,56.9318,70130.0
2021-10-27 10:00:00,64.61,64.67,64.26,64.31,53228.0,56.9582,57.0111,56.6497,56.6938,53228.0
2021-10-27 10:30:00,64.3,64.49,64.27,64.44,38216.0,56.6849,56.8524,56.6585,56.8084,38216.0
2021-10-27 11:00:00,64.45,64.58,64.35,64.45,35821.0,56.8172,56.9318,56.729,56.8172,35821.0
2021-10-27 11:30:00,64.45,64.59,64.41,64.5,39093.0,56.8172,56.9406,56.7819,56.8613,39093.0
2021-10-27 12:00:00,64.51,64.56,64.42,64.43,42517.0,56.8701,56.9142,56.7907,56.7996,42517.0
2021-10-27 12:30:00,64.4,64.4,64.18,64.2,37495.0,56.7731,56.7731,56.5792,56.5968,37495.0
2021-10-27 13:00:00,64.2,64.31,64.06,64.3,38275.0,56.5968,56.6938,56.4734,56.6849,38275.0
2021-10-27 13:30:00,64.31,64.34,64.11,64.27,60945.0,56.6938,56.7202,56.5175,56.6585,60945.0
2021-10-27 14:00:00,64.26,64.42,64.26,64.38,54548.0,56.6497,56.7907,56.6497,56.7555,54548.0
2021-10-27 14:30:00,64.38,64.43,64.27,64.34,43408.0,56.7555,56.7996,56.6585,56.7202,43408.0
2021-10-27 15:00:00,64.34,64.48,64.19,64.26,122810.0,56.7202,56.8436,56.588,56.6497,122810.0
2021-10-27 15:30:00,64.26,64.29,63.96,63.98,240424.0,56.6497,56.6761,56.3852,56.4028,240424.0
2021-10-28 09:30:00,64.01,64.23,63.86,64.19,27989.0,56.4293,56.6232,56.2971,56.588,27989.0
2021-10-28 10:00:00,64.2,64.2,63.86,63.92,31303.0,56.5968,56.5968,56.2971,56.35,31303.0
2021-10-28 10:30:00,63.92,64.19,63.84,64.19,29725.0,56.35,56.588,56.2794,56.588,29725.0
2021-10-28 11:00:00,64.19,64.29,64.08,64.09,15057.0,56.588,56.6761,56.491,56.4998,15057.0
2021-10-28 11:30:00,64.11,64.25,64.07,64.14,23558.0,56.5175,56.6409,56.4822,56.5439,23558.0
2021-10-28 12:00:00,64.15,64.21,64.13,64.2,23358.0,56.5527,56.6056,56.5351,56.5968,23358.0
2021-10-28 12:30:00,64.2,64.28,64.09,64.2,92767.0,56.5968,56.6673,56.4998,56.5968,92767.0
2021-10-28 13:00:00,64.21,64.26,64.07,64.15,34497.0,56.6056,56.6497,56.4822,56.5527,34497.0
2021-10-28 13:30:00,64.12,64.12,63.98,64.01,29012.0,56.5263,56.5263,56.4028,56.4293,29012.0
2021-10-28 14:00:00,63.99,64.03,63.91,64.02,41297.0,56.4117,56.4469,56.3411,56.4381,41297.0
2021-10-28 14:30:00,64.02,64.3,64.0,64.17,91783.0,56.4381,56.6849,56.4205,56.5703,91783.0
2021-10-28 15:00:00,64.16,64.34,63.97,63.97,67356.0,56.5615,56.7202,56.394,56.394,67356.0
2021-10-28 15:30:00,63.98,64.38,63.98,64.31,154561.0,56.4028,56.7555,56.4028,56.6938,154561.0
2021-10-29 09:30:00,64.1,64.57,63.91,64.37,57057.0,56.5086,56.923,56.3411,56.7467,57057.0
2021-10-29 10:00:00,64.39,64.56,64.3,64.55,83175.0,56.7643,56.9142,56.6849,56.9053,83175.0
2021-10-29 10:30:00,64.54,64.54,64.34,64.4,57532.0,56.8965,56.8965,56.7202,56.7731,57532.0
2021-10-29 11:00:00,64.4,64.42,64.14,64.15,44560.0,56.7731,56.7907,56.5439,56.5527,44560.0
2021-10-29 11:30:00,64.14,64.24,64.03,64.17,25257.0,56.5439,56.6321,56.4469,56.5703,25257.0
2021-10-29 12:00:00,64.16,64.25,64.07,64.08,39969.0,56.5615,56.6409,56.4822,56.491,39969.0
2021-10-29 12:30:00,64.09,64.13,64.04,64.11,14917.0,56.4998,56.5351,56.4557,56.5175,14917.0
2021-10-29 13:00:00,64.09,64.11,64.02,64.03,21369.0,56.4998,56.5175,56.4381,56.4469,21369.0
2021-10-29 13:30:00,64.02,64.02,63.82,63.92,32719.0,56.4381,56.4381,56.2618,56.35,32719.0
2021-10-29 14:00:00,63.93,63.93,63.68,63.71,34861.0,56.3588,56.3588,56.1384,56.1648,34861.0
2021-10-29 14:30:00,63.72,63.87,63.71,63.8,24612.0,56.1736,56.3059,56.1648,56.2442,24612.0
2021-10-29 15:00:00,63.78,63.83,63.52,63.64,104069.0,56.2265,56.2706,55.9973,56.1031,104069.0
2021-10-29 15:30:00,63.65,64.01,63.63,63.8,323277.0,56.1119,56.4293,56.0943,56.2442,323277.0
2021-11-01 09:30:00,63.66,63.77,63.45,63.7,91290.0,56.1207,56.2177,55.9356,56.156,91290.0
2021-11-01 10:00:00,63.7,63.97,63.62,63.87,29414.0,56.156,56.394,56.0855,56.3059,29414.0
2021-11-01 10:30:00,63.86,63.89,63.7,63.73,44166.0,56.2971,56.3235,56.156,56.1825,44166.0
2021-11-01 11:00:00,63.73,64.11,63.73,64.09,54579.0,56.1825,56.5175,56.1825,56.4998,54579.0
2021-11-01 11:30:00,64.09,64.24,64.05,64.1,54608.0,56.4998,56.6321,56.4646,56.5086,54608.0
2021-11-01 12:00:00,64.1,64.17,64.03,64.13,27961.0,56.5086,56.5703,56.4469,56.5351,27961.0
2021-11-01 12:30:00,64.14,64.34,64.11,64.31,21442.0,56.5439,56.7202,56.5175,56.6938,21442.0
2021-11-01 13:00:00,64.31,64.38,64.17,64.3,38302.0,56.6938,56.7555,56.5703,56.6849,38302.0
2021-11-01 13:30:00,64.32,64.33,64.18,64.22,49710.0,56.7026,56.7114,56.5792,56.6144,49710.0
2021-11-01 14:00:00,64.22,64.32,64.2,64.28,40390.0,56.6144,56.7026,56.5968,56.6673,40390.0
2021-11-01 14:30:00,64.29,64.52,64.29,64.43,114025.0,56.6761,56.8789,56.6761,56.7996,114025.0
2021-11-01 15:00:00,64.43,64.46,64.32,64.38,97690.0,56.7996,56.826,56.7026,56.7555,97690.0
2021-11-01 15:30:00,64.36,64.47,64.2,64.36,342701.0,56.7378,56.8348,56.5968,56.7378,342701.0
2021-11-02 09:30:00,64.73,64.73,63.96,63.96,70303.0,57.064,57.064,56.3852,56.3852,70303.0
2021-11-02 10:00:00,64.02,64.02,63.54,63.88,75351.0,56.4381,56.4381,56.015,56.3147,75351.0
2021-11-02 10:30:00,63.88,63.89,63.44,63.71,62706.0,56.3147,56.3235,55.9268,56.1648,62706.0
2021-11-02 11:00:00,63.69,64.16,63.62,64.05,58828.0,56.1472,56.5615,56.0855,56.4646,58828.0
2021-11-02 11:30:00,64.05,64.13,63.94,64.0,67435.0,56.4646,56.5351,56.3676,56.4205,67435.0
2021-11-02 12:00:00,64.0,64.06,63.92,63.96,81918.0,56.4205,56.4734,56.35,56.3852,81918.0
2021-11-02 12:30:00,63.99,64.0,63.77,63.8,72731.0,56.4117,56.4205,56.2177,56.2442,72731.0
2021-11-02 13:00:00,63.81,63.85,63.75,63.8,59606.0,56.253,56.2882,56.2001,56.2442,59606.0
2021-11-02 13:30:00,63.8,63.89,63.74,63.82,57601.0,56.2442,56.3235,56.1913,56.2618,57601.0
2021-11-02 14:00:00,63.81,64.0,63.8,63.99,37625.0,56.253,56.4205,56.2442,56.4117,37625.0
2021-11-02 14:30:00,63.99,64.14,63.98,64.07,51036.0,56.4117,56.5439,56.4028,56.4822,51036.0
2021-11-02 15:00:00,64.05,64.1,63.95,64.05,55267.0,56.4646,56.5086,56.3764,56.4646,55267.0
2021-11-02 15:30:00,64.05,64.13,63.94,63.98,271337.0,56.4646,56.5351,56.3676,56.4028,271337.0
2021-11-03 09:30:00,63.82,64.18,63.71,63.97,65568.0,56.2618,56.5792,56.1648,56.394,65568.0
2021-11-03 10:00:00,63.92,63.98,63.6,63.64,56537.0,56.35,56.4028,56.0679,56.1031,56537.0
2021-11-03 10:30:00,63.66,63.7,63.42,63.47,50840.0,56.1207,56.156,55.9092,55.9532,50840.0
2021-11-03 11:00:00,63.46,63.48,63.18,63.25,89147.0,55.9444,55.9621,55.6976,55.7593,89147.0
2021-11-03 11:30:00,63.25,63.34,62.96,62.98,50515.0,55.7593,55.8386,55.5036,55.5213,50515.0
2021-11-03 12:00:00,62.97,63.09,62.88,63.02,30032.0,55.5125,55.6182,55.4331,55.5565,30032.0
2021-11-03 12:30:00,63.02,63.05,62.81,62.84,43346.0,55.5565,55.583,55.3714,55.3979,43346.0
2021-11-03 13:00:00,62.85,62.93,62.82,62.93,50022.0,55.4067,55.4772,55.3802,55.4772,50022.0
2021-11-03 13:30:00,62.93,63.04,62.89,62.89,57738.0,55.4772,55.5742,55.4419,55.4419,57738.0
2021-11-03 14:00:00,62.89,62.98,62.68,62.9,57454.0,55.4419,55.5213,55.2568,55.4508,57454.0
2021-11-03 14:30:00,62.9,63.24,62.9,63.15,77264.0,55.4508,55.7505,55.4508,55.6711,77264.0
2021-11-03 15:00:00,63.17,63.18,62.98,63.05,76491.0,55.6888,55.6976,55.5213,55.583,76491.0
2021-11-03 15:30:00,63.05,63.44,63.05,63.35,289141.0,55.583,55.9268,55.583,55.8475,289141.0
2021-11-04 09:30:00,63.18,63.42,62.99,63.08,35788.0,55.6976,55.9092,55.5301,55.6094,35788.0
2021-11-04 10:00:00,63.05,63.32,62.99,63.27,19889.0,55.583,55.821,55.5301,55.7769,19889.0
2021-11-04 10:30:00,63.26,63.33,63.09,63.25,34772.0,55.7681,55.8298,55.6182,55.7593,34772.0
2021-11-04 11:00:00,63.25,63.57,63.23,63.53,82417.0,55.7593,56.0414,55.7417,56.0061,82417.0
2021-11-04 11:30:00,63.53,63.53,63.17,63.33,76248.0,56.0061,56.0061,55.6888,55.8298,76248.0
2021-11-04 12:00:00,63.33,63.33,63.17,63.29,44838.0,55.8298,55.8298,55.6888,55.7946,44838.0
2021-11-04 12:30:00,63.28,63.4,63.27,63.29,69566.0,55.7857,55.8915,55.7769,55.7946,69566.0
2021-11-04 13:00:00,63.29,63.42,63.22,63.22,101112.0,55.7946,55.9092,55.7329,55.7329,101112.0
2021-11-04 13:30:00,63.23,63.4,63.1,63.26,74842.0,55.7417,55.8915,55.6271,55.7681,74842.0
2021-11-04 14:00:00,63.27,63.39,63.18,63.3,94385.0,55.7769,55.8827,55.6976,55.8034,94385.0
2021-11-04 14:30:00,63.3,63.53,63.3,63.53,75654.0,55.8034,56.0061,55.8034,56.0061,75654.0
2021-11-04 15:00:00,63.53,63.67,63.43,63.46,78718.0,56.0061,56.1296,55.918,55.9444,78718.0
2021-11-04 15:30:00,63.46,63.68,63.44,63.64,213090.0,55.9444,56.1384,55.9268,56.1031,213090.0
2021-11-05 09:30:00,63.46,64.17,63.46,64.07,115791.0,55.9444,56.5703,55.9444,56.4822,115791.0
2021-11-05 10:00:00,64.02,64.1,63.69,63.76,41309.0,56.4381,56.5086,56.1472,56.2089,41309.0
2021-11-05 10:30:00,63.75,63.98,63.72,63.88,29159.0,56.2001,56.4028,56.1736,56.3147,29159.0
2021-11-05 11:00:00,63.89,64.03,63.82,63.88,40707.0,56.3235,56.4469,56.2618,56.3147,40707.0
2021-11-05 11:30:00,63.85,63.97,63.76,63.77,37265.0,56.2882,56.394,56.2089,56.2177,37265.0
2021-11-05 12:00:00,63.78,63.87,63.71,63.83,90271.0,56.2265,56.3059,56.1648,56.2706,90271.0
2021-11-05 12:30:00,63.82,64.03,63.81,63.95,36285.0,56.2618,56.4469,56.253,56.3764,36285.0
2021-11-05 13:00:00,63.97,64.19,63.94,64.04,60614.0,56.394,56.588,56.3676,56.4557,60614.0
2021-11-05 13:30:00,64.03,64.14,64.0,64.05,74860.0,56.4469,56.5439,56.4205,56.4646,74860.0
2021-11-05 14:00:00,64.04,64.13,64.0,64.06,33115.0,56.4557,56.5351,56.4205,56.4734,33115.0
2021-11-05 14:30:00,64.05,64.11,63.88,63.92,31003.0,56.4646,56.5175,56.3147,56.35,31003.0
2021-11-05 15:00:00,63.92,64.08,63.92,64.06,46529.0,56.35,56.491,56.35,56.4734,46529.0
2021-11-05 15:30:00,64.06,64.38,64.03,64.22,283923.0,56.4734,56.7555,56.4469,56.6144,283923.0
2021-11-08 09:30:00,64.29,64.29,62.99,63.23,119726.0,56.6761,56.6761,55.5301,55.7417,119726.0
2021-11-08 10:00:00,63.18,63.24,62.75,62.83,112849.0,55.6976,55.7505,55.3185,55.389,112849.0
2021-11-08 10:30:00,62.77,62.88,62.31,62.34,66153.0,55.3361,55.4331,54.9306,54.9571,66153.0
2021-11-08 11:00:00,62.33,62.62,62.31,62.61,51603.0,54.9483,55.2039,54.9306,55.1951,51603.0
2021-11-08 11:30:00,62.61,62.62,62.48,62.55,26415.0,55.1951,55.2039,55.0805,55.1422,26415.0
2021-11-08 12:00:00,62.51,62.56,62.43,62.46,26808.0,55.1069,55.151,55.0364,55.0629,26808.0
2021-11-08 12:30:00,62.45,62.45,62.13,62.14,42501.0,55.054,55.054,54.7719,54.7808,42501.0
2021-11-08 13:00:00,62.12,62.2,62.09,62.16,28823.0,54.7631,54.8337,54.7367,54.7984,28823.0
2021-11-08 13:30:00,62.13,62.37,62.11,62.35,45310.0,54.7719,54.9835,54.7543,54.9659,45310.0
2021-11-08 14:00:00,62.33,62.38,62.19,62.3,40513.0,54.9483,54.9923,54.8248,54.9218,40513.0
2021-11-08 14:30:00,62.31,62.42,62.26,62.31,53784.0,54.9306,55.0276,54.8865,54.9306,53784.0
2021-11-08 15:00:00,62.31,62.46,62.09,62.17,66098.0,54.9306,55.0629,54.7367,54.8072,66098.0
2021-11-08 15:30:00,62.18,62.35,62.12,62.16,215559.0,54.816,54.9659,54.7631,54.7984,215559.0
2021-11-09 09:30:00,62.0,62.24,61.62,62.22,73352.0,54.6573,54.8689,54.3223,54.8513,73352.0
2021-11-09 10:00:00,62.21,62.32,61.79,61.9,47596.0,54.8425,54.9394,54.4722,54.5692,47596.0
2021-11-09 10:30:00,61.91,62.13,61.87,62.01,47318.0,54.578,54.7719,54.5427,54.6662,47318.0
2021-11-09 11:00:00,62.03,62.08,61.73,61.77,34847.0,54.6838,54.7279,54.4193,54.4546,34847.0
2021-11-09 11:30:00,61.77,61.97,61.75,61.94,44518.0,54.4546,54.6309,54.4369,54.6044,44518.0
2021-11-09 12:00:00,61.91,62.29,61.91,62.29,104698.0,54.578,54.913,54.578,54.913,104698.0
2021-11-09 12:30:00,62.27,62.3,62.15,62.26,28072.0,54.8954,54.9218,54.7896,54.8865,28072.0
2021-11-09 13:00:00,62.27,62.3,62.19,62.25,23945.0,54.8954,54.9218,54.8248,54.8777,23945.0
2021-11-09 13:30:00,62.27,62.34,62.24,62.32,29082.0,54.8954,54.9571,54.8689,54.9394,29082.0
2021-11-09 14:00:00,62.33,62.33,62.17,62.24,29087.0,54.9483,54.9483,54.8072,54.8689,29087.0
2021-11-09 14:30:00,62.22,62.39,62.21,62.33,28633.0,54.8513,55.0012,54.8425,54.9483,28633.0
2021-11-09 15:00:00,62.35,62.37,62.22,62.24,54663.0,54.9659,54.9835,54.8513,54.8689,54663.0
2021-11-09 15:30:00,62.25,62.25,62.03,62.16,257568.0,54.8777,54.8777,54.6838,54.7984,257568.0
2021-11-10 09:30:00,62.3,62.66,62.17,62.34,60594.0,54.9218,55.2392,54.8072,54.9571,60594.0
2021-11-10 10:00:00,62.34,62.5,62.24,62.4,25352.0,54.9571,55.0981,54.8689,55.01,25352.0
2021-11-10 10:30:00,62.41,62.47,62.32,62.42,22821.0,55.0188,55.0717,54.9394,55.0276,22821.0
2021-11-10 11:00:00,62.42,62.49,62.36,62.46,21923.0,55.0276,55.0893,54.9747,55.0629,21923.0
2021-11-10 11:30:00,62.45,62.59,62.4,62.55,32604.0,55.054,55.1775,55.01,55.1422,32604.0
2021-11-10 12:00:00,62.55,62.58,62.43,62.51,94001.0,55.1422,55.1686,55.0364,55.1069,94001.0
2021-11-10 12:30:00,62.51,62.55,62.38,62.45,92692.0,55.1069,55.1422,54.9923,55.054,92692.0
2021-11-10 13:00:00,62.46,62.59,62.3,62.57,49920.0,55.0629,55.1775,54.9218,55.1598,49920.0
2021-11-10 13:30:00,62.58,62.72,62.52,62.7,54819.0,55.1686,55.2921,55.1158,55.2744,54819.0
2021-11-10 14:00:00,62.7,62.7,62.5,62.61,42152.0,55.2744,55.2744,55.0981,55.1951,42152.0
2021-11-10 14:30:00,62.6,62.69,62.53,62.57,46187.0,55.1863,55.2656,55.1246,55.1598,46187.0
2021-11-10 15:00:00,62.57,62.57,62.37,62.4,49365.0,55.1598,55.1598,54.9835,55.01,49365.0
2021-11-10 15:30:00,62.41,62.72,62.33,62.71,357569.0,55.0188,55.2921,54.9483,55.2833,357569.0
2021-11-11 09:30:00,62.47,62.6,62.06,62.14,85030.0,55.0717,55.1863,54.7102,54.7808,85030.0
2021-11-11 10:00:00,62.17,62.48,62.16,62.41,38494.0,54.8072,55.0805,54.7984,55.0188,38494.0
2021-11-11 10:30:00,62.41,62.45,62.05,62.19,42577.0,55.0188,55.054,54.7014,54.8248,42577.0
2021-11-11 11:00:00,62.19,62.23,62.11,62.17,31213.0,54.8248,54.8601,54.7543,54.8072,31213.0
2021-11-11 11:30:00,62.17,62.17,62.04,62.07,25635.0,54.8072,54.8072,54.6926,54.719,25635.0
2021-11-11 12:00:00,62.08,62.1,61.85,61.92,30024.0,54.7279,54.7455,54.5251,54.5868,30024.0
2021-11-11 12:30:00,61.92,61.97,61.77,61.79,36347.0,54.5868,54.6309,54.4546,54.4722,36347.0
2021-11-11 13:00:00,61.8,62.08,61.74,62.07,26331.0,54.481,54.7279,54.4281,54.719,26331.0
2021-11-11 13:30:00,62.04,62.2,62.03,62.12,42711.0,54.6926,54.8337,54.6838,54.7631,42711.0
2021-11-11 14:00:00,62.13,62.29,62.06,62.22,173190.0,54.7719,54.913,54.7102,54.8513,173190.0
2021-11-11 14:30:00,62.25,62.29,62.07,62.13,80083.0,54.8777,54.913,54.719,54.7719,80083.0
2021-11-11 15:00:00,62.11,62.24,62.1,62.18,144266.0,54.7543,54.8689,54.7455,54.816,144266.0
2021-11-11 15:30:00,62.17,62.31,62.1,62.15,301014.0,54.8072,54.9306,54.7455,54.7896,301014.0
2021-11-12 09:30:00,62.1,62.13,61.78,61.86,112244.0,54.7455,54.7719,54.4634,54.5339,112244.0
2021-11-12 10:00:00,61.84,61.91,61.74,61.76,87205.0,54.5163,54.578,54.4281,54.4458,87205.0
2021-11-12 10:30:00,61.77,61.82,61.58,61.8,126027.0,54.4546,54.4987,54.2871,54.481,126027.0
2021-11-12 11:00:00,61.81,62.01,61.81,61.97,33737.0,54.4898,54.6662,54.4898,54.6309,33737.0
2021-11-12 11:30:00,61.97,62.2,61.96,62.17,45596.0,54.6309,54.8337,54.6221,54.8072,45596.0
2021-11-12 12:00:00,62.17,62.22,62.07,62.11,29943.0,54.8072,54.8513,54.719,54.7543,29943.0
2021-11-12 12:30:00,62.12,62.2,62.09,62.2,29629.0,54.7631,54.8337,54.7367,54.8337,29629.0
2021-11-12 13:00:00,62.19,62.2,62.11,62.19,12997.0,54.8248,54.8337,54.7543,54.8248,12997.0
2021-11-12 13:30:00,62.18,62.3,62.16,62.3,48194.0,54.816,54.9218,54.7984,54.9218,48194.0
2021-11-12 14:00:00,62.29,62.31,62.21,62.28,63025.0,54.913,54.9306,54.8425,54.9042,63025.0
2021-11-12 14:30:00,62.26,62.31,62.19,62.22,80683.0,54.8865,54.9306,54.8248,54.8513,80683.0
2021-11-12 15:00:00,62.22,62.35,62.2,62.27,70221.0,54.8513,54.9659,54.8337,54.8954,70221.0
2021-11-12 15:30:00,62.26,62.32,62.05,62.17,347936.0,54.8865,54.9394,54.7014,54.8072,347936.0
2021-11-15 09:30:00,62.48,62.56,62.18,62.36,88679.0,55.0805,55.151,54.816,54.9747,88679.0
2021-11-15 10:00:00,62.31,62.7,62.31,62.7,221034.0,54.9306,55.2744,54.9306,55.2744,221034.0
2021-11-15 10:30:00,62.68,62.74,62.56,62.74,36355.0,55.2568,55.3097,55.151,55.3097,36355.0
2021-11-15 11:00:00,62.73,62.83,62.71,62.74,24959.0,55.3009,55.389,55.2833,55.3097,24959.0
2021-11-15 11:30:00,62.73,62.8,62.67,62.78,37893.0,55.3009,55.3626,55.248,55.345,37893.0
2021-11-15 12:00:00,62.79,63.0,62.78,62.99,44456.0,55.3538,55.5389,55.345,55.5301,44456.0
2021-11-15 12:30:00,62.99,63.08,62.96,63.06,45477.0,55.5301,55.6094,55.5036,55.5918,45477.0
2021-11-15 13:00:00,63.07,63.17,63.01,63.16,41378.0,55.6006,55.6888,55.5477,55.68,41378.0
2021-11-15 13:30:00,63.18,63.19,63.08,63.15,36389.0,55.6976,55.7064,55.6094,55.6711,36389.0
2021-11-15 14:00:00,63.14,63.21,63.03,63.05,58138.0,55.6623,55.724,55.5654,55.583,58138.0
2021-11-15 14:30:00,63.05,63.08,62.97,62.98,30026.0,55.583,55.6094,55.5125,55.5213,30026.0
2021-11-15 15:00:00,62.99,63.12,62.95,63.08,58264.0,55.5301,55.6447,55.4948,55.6094,58264.0
2021-11-15 15:30:00,63.08,63.36,63.04,63.33,250715.0,55.6094,55.8563,55.5742,55.8298,250715.0
2021-11-16 09:30:00,63.44,63.65,63.17,63.6,75082.0,55.9268,56.1119,55.6888,56.0679,75082.0
2021-11-16 10:00:00,63.55,63.6,63.26,63.41,60583.0,56.0238,56.0679,55.7681,55.9004,60583.0
2021-11-16 10:30:00,63.41,63.41,63.18,63.27,42693.0,55.9004,55.9004,55.6976,55.7769,42693.0
2021-11-16 11:00:00,63.28,63.29,63.07,63.19,42670.0,55.7857,55.7946,55.6006,55.7064,42670.0
2021-11-16 11:30:00,63.18,63.18,63.04,63.09,23332.0,55.6976,55.6976,55.5742,55.6182,23332.0
2021-11-16 12:00:00,63.08,63.11,62.93,62.99,92336.0,55.6094,55.6359,55.4772,55.5301,92336.0
2021-11-16 12:30:00,62.99,63.13,62.86,62.88,67985.0,55.5301,55.6535,55.4155,55.4331,67985.0
2021-11-16 13:00:00,62.88,62.97,62.81,62.93,164248.0,55.4331,55.5125,55.3714,55.4772,164248.0
2021-11-16 13:30:00,62.94,63.02,62.84,62.93,113758.0,55.486,55.5565,55.3979,55.4772,113758.0
2021-11-16 14:00:00,62.92,63.06,62.88,62.95,66314.0,55.4684,55.5918,55.4331,55.4948,66314.0
2021-11-16 14:30:00,62.95,63.02,62.92,62.97,53042.0,55.4948,55.5565,55.4684,55.5125,53042.0
2021-11-16 15:00:00,62.96,63.02,62.82,62.85,75568.0,55.5036,55.5565,55.3802,55.4067,75568.0
2021-11-16 15:30:00,62.85,62.91,62.68,62.72,231740.0,55.4067,55.4596,55.2568,55.2921,231740.0
2021-11-17 09:30:00,62.65,62.74,62.24,62.39,78368.0,55.2304,55.3097,54.8689,55.0012,78368.0
2021-11-17 10:00:00,62.37,62.49,62.23,62.32,53220.0,54.9835,55.0893,54.8601,54.9394,53220.0
2021-11-17 10:30:00,62.34,62.5,62.33,62.37,38584.0,54.9571,55.0981,54.9483,54.9835,38584.0
2021-11-17 11:00:00,62.39,62.45,62.31,62.34,34771.0,55.0012,55.054,54.9306,54.9571,34771.0
2021-11-17 11:30:00,62.34,62.51,62.34,62.42,46799.0,54.9571,55.1069,54.9571,55.0276,46799.0
2021-11-17 12:00:00,62.42,62.65,62.42,62.64,36579.0,55.0276,55.2304,55.0276,55.2215,36579.0
2021-11-17 12:30:00,62.65,62.73,62.59,62.67,30898.0,55.2304,55.3009,55.1775,55.248,30898.0
2021-11-17 13:00:00,62.67,62.79,62.58,62.6,28779.0,55.248,55.3538,55.1686,55.1863,28779.0
2021-11-17 13:30:00,62.6,62.63,62.43,62.48,46974.0,55.1863,55.2127,55.0364,55.0805,46974.0
2021-11-17 14:00:00,62.5,62.54,62.33,62.38,45971.0,55.0981,55.1334,54.9483,54.9923,45971.0
2021-11-17 14:30:00,62.4,62.49,62.37,62.39,59260.0,55.01,55.0893,54.9835,55.0012,59260.0
2021-11-17 15:00:00,62.4,62.53,62.37,62.45,62629.0,55.01,55.1246,54.9835,55.054,62629.0
2021-11-17 15:30:00,62.45,62.52,62.33,62.46,230682.0,55.054,55.1158,54.9483,55.0629,230682.0
2021-11-18 09:30:00,62.31,62.74,62.13,62.61,77548.0,54.9306,55.3097,54.7719,55.1951,77548.0
2021-11-18 10:00:00,62.58,62.71,62.43,62.44,107750.0,55.1686,55.2833,55.0364,55.0452,107750.0
2021-11-18 10:30:00,62.45,62.45,62.22,62.32,105277.0,55.054,55.054,54.8513,54.9394,105277.0
2021-11-18 11:00:00,62.34,62.34,62.16,62.27,50702.0,54.9571,54.9571,54.7984,54.8954,50702.0
2021-11-18 11:30:00,62.28,62.28,62.07,62.18,59403.0,54.9042,54.9042,54.719,54.816,59403.0
2021-11-18 12:00:00,62.19,62.41,62.17,62.33,32947.0,54.8248,55.0188,54.8072,54.9483,32947.0
2021-11-18 12:30:00,62.32,62.44,62.29,62.42,37532.0,54.9394,55.0452,54.913,55.0276,37532.0
2021-11-18 13:00:00,62.4,62.5,62.39,62.41,34029.0,55.01,55.0981,55.0012,55.0188,34029.0
2021-11-18 13:30:00,62.41,62.53,62.35,62.5,42341.0,55.0188,55.1246,54.9659,55.0981,42341.0
2021-11-18 14:00:00,62.49,62.51,62.38,62.45,53298.0,55.0893,55.1069,54.9923,55.054,53298.0
2021-11-18 14:30:00,62.44,62.5,62.33,62.4,64314.0,55.0452,55.0981,54.9483,55.01,64314.0
2021-11-18 15:00:00,62.4,62.44,62.28,62.39,133546.0,55.01,55.0452,54.9042,55.0012,133546.0
2021-11-18 15:30:00,62.39,62.46,62.25,62.4,259904.0,55.0012,55.0629,54.8777,55.01,259904.0
2021-11-19 09:30:00,62.55,62.71,62.44,62.62,147091.0,55.1422,55.2833,55.0452,55.2039,147091.0
2021-11-19 10:00:00,62.62,62.72,62.53,62.64,39645.0,55.2039,55.2921,55.1246,55.2215,39645.0
2021-11-19 10:30:00,62.67,62.92,62.66,62.89,31112.0,55.248,55.4684,55.2392,55.4419,31112.0
2021-11-19 11:00:00,62.85,62.88,62.75,62.79,43358.0,55.4067,55.4331,55.3185,55.3538,43358.0
2021-11-19 11:30:00,62.79,62.85,62.73,62.79,33765.0,55.3538,55.4067,55.3009,55.3538,33765.0
2021-11-19 12:00:00,62.8,63.0,62.8,62.98,41644.0,55.3626,55.5389,55.3626,55.5213,41644.0
2021-11-19 12:30:00,62.98,63.11,62.97,63.05,67775.0,55.5213,55.6359,55.5125,55.583,67775.0
2021-11-19 13:00:00,63.05,63.09,62.96,62.96,24869.0,55.583,55.6182,55.5036,55.5036,24869.0
2021-11-19 13:30:00,62.94,63.1,62.94,63.04,74602.0,55.486,55.6271,55.486,55.5742,74602.0
2021-11-19 14:00:00,63.02,63.1,63.0,63.05,38628.0,55.5565,55.6271,55.5389,55.583,38628.0
2021-11-19 14:30:00,63.05,63.05,62.94,63.0,45216.0,55.583,55.583,55.486,55.5389,45216.0
2021-11-19 15:00:00,63.0,63.07,62.96,63.04,83532.0,55.5389,55.6006,55.5036,55.5742,83532.0
2021-11-19 15:30:00,63.04,63.15,62.99,63.09,342142.0,55.5742,55.6711,55.5301,55.6182,342142.0
2021-11-22 09:30:00,63.03,63.12,62.75,63.06,63440.0,55.5654,55.6447,55.3185,55.5918,63440.0
2021-11-22 10:00:00,63.12,63.12,62.93,63.05,29321.0,55.6447,55.6447,55.4772,55.583,29321.0
2021-11-22 10:30:00,63.07,63.3,63.02,63.28,29824.0,55.6006,55.8034,55.5565,55.7857,29824.0
2021-11-22 11:00:00,63.3,63.45,63.25,63.42,36788.0,55.8034,55.9356,55.7593,55.9092,36788.0
2021-11-22 11:30:00,63.42,63.64,63.37,63.63,53696.0,55.9092,56.1031,55.8651,56.0943,53696.0
2021-11-22 12:00:00,63.62,63.74,63.46,63.49,37968.0,56.0855,56.1913,55.9444,55.9709,37968.0
2021-11-22 12:30:00,63.47,63.5,63.37,63.43,37729.0,55.9532,55.9797,55.8651,55.918,37729.0
2021-11-22 13:00:00,63.44,63.53,63.23,63.23,31271.0,55.9268,56.0061,55.7417,55.7417,31271.0
2021-11-22 13:30:00,63.22,63.36,63.21,63.33,39704.0,55.7329,55.8563,55.724,55.8298,39704.0
2021-11-22 14:00:00,63.33,63.4,63.25,63.37,44977.0,55.8298,55.8915,55.7593,55.8651,44977.0
2021-11-22 14:30:00,63.35,63.44,63.32,63.41,42506.0,55.8475,55.9268,55.821,55.9004,42506.0
2021-11-22 15:00:00,63.41,63.51,63.36,63.51,107003.0,55.9004,55.9885,55.8563,55.9885,107003.0
2021-11-22 15:30:00,63.5,63.61,63.37,63.51,414457.0,55.9797,56.0767,55.8651,55.9885,414457.0
2021-11-23 09:30:00,63.59,63.74,63.43,63.55,61590.0,56.059,56.1913,55.918,56.0238,61590.0
2021-11-23 10:00:00,63.6,64.12,63.6,63.94,32666.0,56.0679,56.5263,56.0679,56.3676,32666.0
2021-11-23 10:30:00,63.94,64.33,63.94,64.33,40379.0,56.3676,56.7114,56.3676,56.7114,40379.0
2021-11-23 11:00:00,64.31,64.49,64.15,64.3,36430.0,56.6938,56.8524,56.5527,56.6849,36430.0
2021-11-23 11:30:00,64.31,64.58,64.3,64.44,35382.0,56.6938,56.9318,56.6849,56.8084,35382.0
2021-11-23 12:00:00,64.48,64.53,64.22,64.3,38104.0,56.8436,56.8877,56.6144,56.6849,38104.0
2021-11-23 12:30:00,64.3,64.38,64.19,64.19,30253.0,56.6849,56.7555,56.588,56.588,30253.0
2021-11-23 13:00:00,64.17,64.29,64.14,64.2,32258.0,56.5703,56.6761,56.5439,56.5968,32258.0
2021-11-23 13:30:00,64.2,64.27,64.11,64.25,42171.0,56.5968,56.6585,56.5175,56.6409,42171.0
2021-11-23 14:00:00,64.24,64.36,64.2,64.31,48824.0,56.6321,56.7378,56.5968,56.6938,48824.0
2021-11-23 14:30:00,64.32,64.35,64.13,64.2,67030.0,56.7026,56.729,56.5351,56.5968,67030.0
2021-11-23 15:00:00,64.2,64.27,64.1,64.18,124737.0,56.5968,56.6585,56.5086,56.5792,124737.0
2021-11-23 15:30:00,64.18,64.35,64.13,64.21,548321.0,56.5792,56.729,56.5351,56.6056,548321.0
2021-11-24 09:30:00,64.37,64.49,64.0,64.17,67703.0,56.7467,56.8524,56.4205,56.5703,67703.0
2021-11-24 10:00:00,64.22,64.46,64.2,64.41,53305.0,56.6144,56.826,56.5968,56.7819,53305.0
2021-11-24 10:30:00,64.41,64.42,64.26,64.38,72049.0,56.7819,56.7907,56.6497,56.7555,72049.0
2021-11-24 11:00:00,64.36,64.52,64.32,64.48,43463.0,56.7378,56.8789,56.7026,56.8436,43463.0
2021-11-24 11:30:00,64.48,64.62,64.45,64.59,71164.0,56.8436,56.9671,56.8172,56.9406,71164.0
2021-11-24 12:00:00,64.59,64.74,64.57,64.67,121256.0,56.9406,57.0728,56.923,57.0111,121256.0
2021-11-24 12:30:00,64.68,64.92,64.62,64.89,117854.0,57.0199,57.2315,56.9671,57.2051,117854.0
2021-11-24 13:00:00,64.85,64.95,64.78,64.84,64829.0,57.1698,57.258,57.1081,57.161,64829.0
2021-11-24 13:30:00,64.84,64.84,64.72,64.8,162126.0,57.161,57.161,57.0552,57.1257,162126.0
2021-11-24 14:00:00,64.79,64.84,64.49,64.52,82456.0,57.1169,57.161,56.8524,56.8789,82456.0
2021-11-24 14:30:00,64.52,64.67,64.52,64.63,90587.0,56.8789,57.0111,56.8789,56.9759,90587.0
2021-11-24 15:00:00,64.63,64.69,64.61,64.65,103749.0,56.9759,57.0288,56.9582,56.9935,103749.0
2021-11-24 15:30:00,64.66,64.67,64.4,64.61,292407.0,57.0023,57.0111,56.7731,56.9582,292407.0
2021-11-26 09:30:00,64.0,64.54,63.78,63.94,64703.0,56.4205,56.8965,56.2265,56.3676,64703.0
2021-11-26 10:00:00,63.94,64.01,63.64,63.96,58755.0,56.3676,56.4293,56.1031,56.3852,58755.0
2021-11-26 10:30:00,63.93,64.24,63.91,64.11,42565.0,56.3588,56.6321,56.3411,56.5175,42565.0
2021-11-26 11:00:00,64.1,64.11,63.47,63.52,35460.0,56.5086,56.5175,55.9532,55.9973,35460.0
2021-11-26 11:30:00,63.55,63.67,63.47,63.57,58473.0,56.0238,56.1296,55.9532,56.0414,58473.0
2021-11-26 12:00:00,63.6,63.79,63.6,63.64,26761.0,56.0679,56.2353,56.0679,56.1031,26761.0
2021-11-26 12:30:00,63.66,63.81,63.37,63.64,271660.0,56.1207,56.253,55.8651,56.1031,271660.0
2021-11-29 09:30:00,63.77,64.12,63.48,63.93,81273.0,56.2177,56.5263,55.9621,56.3588,81273.0
2021-11-29 10:00:00,63.97,64.13,63.89,64.05,34896.0,56.394,56.5351,56.3235,56.4646,34896.0
2021-11-29 10:30:00,64.05,64.19,63.71,63.74,79367.0,56.4646,56.588,56.1648,56.1913,79367.0
2021-11-29 11:00:00,63.75,64.04,63.75,64.03,104356.0,56.2001,56.4557,56.2001,56.4469,104356.0
2021-11-29 11:30:00,64.03,64.14,63.97,64.09,23398.0,56.4469,56.5439,56.394,56.4998,23398.0
2021-11-29 12:00:00,64.11,64.41,64.1,64.34,39049.0,56.5175,56.7819,56.5086,56.7202,39049.0
2021-11-29 12:30:00,64.35,64.48,64.33,64.44,19539.0,56.729,56.8436,56.7114,56.8084,19539.0
2021-11-29 13:00:00,64.45,64.55,64.42,64.42,21519.0,56.8172,56.9053,56.7907,56.7907,21519.0
2021-11-29 13:30:00,64.43,64.49,64.35,64.41,82380.0,56.7996,56.8524,56.729,56.7819,82380.0
2021-11-29 14:00:00,64.41,64.56,64.39,64.53,20550.0,56.7819,56.9142,56.7643,56.8877,20550.0
2021-11-29 14:30:00,64.54,64.57,64.31,64.34,25835.0,56.8965,56.923,56.6938,56.7202,25835.0
2021-11-29 15:00:00,64.35,64.44,64.24,64.36,73693.0,56.729,56.8084,56.6321,56.7378,73693.0
2021-11-29 15:30:00,64.35,64.49,64.21,64.25,213677.0,56.729,56.8524,56.6056,56.6409,213677.0
2021-11-30 09:30:00,63.74,63.76,63.32,63.64,141031.0,56.1913,56.2089,55.821,56.1031,141031.0
2021-11-30 10:00:00,63.61,63.82,63.5,63.52,108843.0,56.0767,56.2618,55.9797,55.9973,108843.0
2021-11-30 10:30:00,63.49,63.74,63.18,63.42,83421.0,55.9709,56.1913,55.6976,55.9092,83421.0
2021-11-30 11:00:00,63.42,63.61,63.21,63.4,53848.0,55.9092,56.0767,55.724,55.8915,53848.0
2021-11-30 11:30:00,63.42,63.56,63.29,63.33,108130.0,55.9092,56.0326,55.7946,55.8298,108130.0
2021-11-30 12:00:00,63.33,63.52,63.2,63.5,78038.0,55.8298,55.9973,55.7152,55.9797,78038.0
2021-11-30 12:30:00,63.51,63.59,63.44,63.53,79129.0,55.9885,56.059,55.9268,56.0061,79129.0
2021-11-30 13:00:00,63.51,63.59,63.37,63.58,61127.0,55.9885,56.059,55.8651,56.0502,61127.0
2021-11-30 13:30:00,63.58,63.65,63.38,63.56,41631.0,56.0502,56.1119,55.8739,56.0326,41631.0
2021-11-30 14:00:00,63.55,63.55,63.37,63.42,48964.0,56.0238,56.0238,55.8651,55.9092,48964.0
2021-11-30 14:30:00,63.41,63.49,63.19,63.22,60436.0,55.9004,55.9709,55.7064,55.7329,60436.0
2021-11-30 15:00:00,63.23,63.35,62.94,63.03,96333.0,55.7417,55.8475,55.486,55.5654,96333.0
2021-11-30 15:30:00,63.04,63.04,62.38,62.48,396002.0,55.5742,55.5742,54.9923,55.0805,396002.0
2021-12-01 09:30:00,63.07,63.29,62.5,62.56,241666.0,55.6006,55.7946,55.0981,55.151,241666.0
2021-12-01 10:00:00,62.56,63.28,62.56,63.0,57724.0,55.151,55.7857,55.151,55.5389,57724.0
2021-12-01 10:30:00,63.01,63.24,62.95,63.21,55809.0,55.5477,55.7505,55.4948,55.724,55809.0
2021-12-01 11:00:00,63.18,63.59,63.16,63.5,91642.0,55.6976,56.059,55.68,55.9797,91642.0
2021-12-01 11:30:00,63.53,63.68,63.44,63.66,52432.0,56.0061,56.1384,55.9268,56.1207,52432.0
2021-12-01 12:00:00,63.68,63.84,63.59,63.7,43983.0,56.1384,56.2794,56.059,56.156,43983.0
2021-12-01 12:30:00,63.66,63.7,63.43,63.55,55237.0,56.1207,56.156,55.918,56.0238,55237.0
2021-12-01 13:00:00,63.55,63.58,63.13,63.26,31598.0,56.0238,56.0502,55.6535,55.7681,31598.0
2021-12-01 13:30:00,63.26,63.3,62.99,63.13,44197.0,55.7681,55.8034,55.5301,55.6535,44197.0
2021-12-01 14:00:00,63.11,63.38,62.97,63.34,59388.0,55.6359,55.8739,55.5125,55.8386,59388.0
2021-12-01 14:30:00,63.32,63.4,63.1,63.15,36851.0,55.821,55.8915,55.6271,55.6711,36851.0
2021-12-01 15:00:00,63.17,63.21,62.94,62.95,97817.0,55.6888,55.724,55.486,55.4948,97817.0
2021-12-01 15:30:00,62.94,63.05,62.4,62.41,329391.0,55.486,55.583,55.01,55.0188,329391.0
2021-12-02 09:30:00,62.53,63.1,62.45,62.98,64477.0,55.1246,55.6271,55.054,55.5213,64477.0
2021-12-02 10:00:00,62.96,63.41,62.9,63.1,66487.0,55.5036,55.9004,55.4508,55.6271,66487.0
2021-12-02 10:30:00,63.1,63.31,62.97,63.31,244873.0,55.6271,55.8122,55.5125,55.8122,244873.0
2021-12-02 11:00:00,63.26,63.42,63.14,63.14,37622.0,55.7681,55.9092,55.6623,55.6623,37622.0
2021-12-02 11:30:00,63.18,63.44,63.18,63.4,22909.0,55.6976,55.9268,55.6976,55.8915,22909.0
2021-12-02 12:00:00,63.44,63.48,63.29,63.35,29679.0,55.9268,55.9621,55.7946,55.8475,29679.0
2021-12-02 12:30:00,63.37,63.63,63.27,63.55,30822.0,55.8651,56.0943,55.7769,56.0238,30822.0
2021-12-02 13:00:00,63.54,63.61,63.42,63.59,26555.0,56.015,56.0767,55.9092,56.059,26555.0
2021-12-02 13:30:00,63.6,63.7,63.49,63.68,30344.0,56.0679,56.156,55.9709,56.1384,30344.0
2021-12-02 14:00:00,63.67,63.72,63.54,63.72,40160.0,56.1296,56.1736,56.015,56.1736,40160.0
2021-12-02 14:30:00,63.71,63.71,63.57,63.67,37861.0,56.1648,56.1648,56.0414,56.1296,37861.0
2021-12-02 15:00:00,63.7,63.73,63.51,63.63,32246.0,56.156,56.1825,55.9885,56.0943,32246.0
2021-12-02 15:30:00,63.62,63.66,63.11,63.2,224841.0,56.0855,56.1207,55.6359,55.7152,224841.0
2021-12-03 09:30:00,63.62,63.63,62.86,62.87,80135.0,56.0855,56.0943,55.4155,55.4243,80135.0
2021-12-03 10:00:00,62.86,63.03,62.42,62.82,124437.0,55.4155,55.5654,55.0276,55.3802,124437.0
2021-12-03 10:30:00,62.82,62.85,62.59,62.6,75508.0,55.3802,55.4067,55.1775,55.1863,75508.0
2021-12-03 11:00:00,62.6,63.01,62.56,62.95,53065.0,55.1863,55.5477,55.151,55.4948,53065.0
2021-12-03 11:30:00,62.95,63.39,62.92,63.09,38428.0,55.4948,55.8827,55.4684,55.6182,38428.0
2021-12-03 12:00:00,63.08,63.29,63.05,63.23,50032.0,55.6094,55.7946,55.583,55.7417,50032.0
2021-12-03 12:30:00,63.21,63.41,63.08,63.39,44948.0,55.724,55.9004,55.6094,55.8827,44948.0
2021-12-03 13:00:00,63.36,63.44,63.3,63.32,39575.0,55.8563,55.9268,55.8034,55.821,39575.0
2021-12-03 13:30:00,63.31,63.47,63.27,63.38,74807.0,55.8122,55.9532,55.7769,55.8739,74807.0
2021-12-03 14:00:00,63.4,63.5,63.27,63.29,87213.0,55.8915,55.9797,55.7769,55.7946,87213.0
2021-12-03 14:30:00,63.3,63.31,62.94,62.94,42098.0,55.8034,55.8122,55.486,55.486,42098.0
2021-12-03 15:00:00,62.98,63.28,62.88,63.18,61429.0,55.5213,55.7857,55.4331,55.6976,61429.0
2021-12-03 15:30:00,63.16,63.49,63.1,63.45,235027.0,55.68,55.9709,55.6271,55.9356,235027.0
2021-12-06 09:30:00,63.99,64.32,63.76,64.19,82322.0,56.4117,56.7026,56.2089,56.588,82322.0
2021-12-06 10:00:00,64.22,64.45,64.2,64.39,56915.0,56.6144,56.8172,56.5968,56.7643,56915.0
2021-12-06 10:30:00,64.38,64.54,64.33,64.45,48631.0,56.7555,56.8965,56.7114,56.8172,48631.0
2021-12-06 11:00:00,64.48,64.75,64.4,64.69,40021.0,56.8436,57.0817,56.7731,57.0288,40021.0
2021-12-06 11:30:00,64.7,64.72,64.37,64.49,55494.0,57.0376,57.0552,56.7467,56.8524,55494.0
2021-12-06 12:00:00,64.46,64.66,64.42,64.57,37384.0,56.826,57.0023,56.7907,56.923,37384.0
2021-12-06 12:30:00,64.56,64.71,64.53,64.63,43653.0,56.9142,57.0464,56.8877,56.9759,43653.0
2021-12-06 13:00:00,64.65,64.66,64.34,64.41,42031.0,56.9935,57.0023,56.7202,56.7819,42031.0
2021-12-06 13:30:00,64.39,64.42,64.16,64.24,76287.0,56.7643,56.7907,56.5615,56.6321,76287.0
2021-12-06 14:00:00,64.25,64.28,64.06,64.11,137146.0,56.6409,56.6673,56.4734,56.5175,137146.0
2021-12-06 14:30:00,64.14,64.16,63.8,63.88,77353.0,56.5439,56.5615,56.2442,56.3147,77353.0
2021-12-06 15:00:00,63.9,63.93,63.7,63.73,60537.0,56.3323,56.3588,56.156,56.1825,60537.0
2021-12-06 15:30:00,63.74,63.92,63.67,63.74,337521.0,56.1913,56.35,56.1296,56.1913,337521.0
2021-12-07 09:30:00,63.73,64.25,63.52,64.17,74307.0,56.1825,56.6409,55.9973,56.5703,74307.0
2021-12-07 10:00:00,64.17,64.56,64.08,64.49,33436.0,56.5703,56.9142,56.491,56.8524,33436.0
2021-12-07 10:30:00,64.49,64.73,64.45,64.69,31438.0,56.8524,57.064,56.8172,57.0288,31438.0
2021-12-07 11:00:00,64.68,64.86,64.62,64.68,41112.0,57.0199,57.1786,56.9671,57.0199,41112.0
2021-12-07 11:30:00,64.67,64.78,64.62,64.69,24833.0,57.0111,57.1081,56.9671,57.0288,24833.0
2021-12-07 12:00:00,64.7,64.74,64.56,64.64,29175.0,57.0376,57.0728,56.9142,56.9847,29175.0
2021-12-07 12:30:00,64.61,64.63,64.39,64.45,27609.0,56.9582,56.9759,56.7643,56.8172,27609.0
2021-12-07 13:00:00,64.46,64.6,64.46,64.59,15691.0,56.826,56.9494,56.826,56.9406,15691.0
2021-12-07 13:30:00,64.59,64.69,64.55,64.59,27215.0,56.9406,57.0288,56.9053,56.9406,27215.0
2021-12-07 14:00:00,64.59,64.71,64.54,64.67,30340.0,56.9406,57.0464,56.8965,57.0111,30340.0
2021-12-07 14:30:00,64.67,64.74,64.62,64.71,41554.0,57.0111,57.0728,56.9671,57.0464,41554.0
2021-12-07 15:00:00,64.71,64.74,64.56,64.72,80387.0,57.0464,57.0728,56.9142,57.0552,80387.0
2021-12-07 15:30:00,64.72,64.72,64.45,64.61,250083.0,57.0552,57.0552,56.8172,56.9582,250083.0
2021-12-08 09:30:00,63.96,64.32,63.72,64.23,253634.0,56.8352,57.1551,56.6219,57.0751,253634.0
2021-12-08 10:00:00,64.22,64.54,64.19,64.22,127583.0,57.0662,57.3506,57.0395,57.0662,127583.0
2021-12-08 10:30:00,64.26,64.27,63.87,63.92,31960.0,57.1017,57.1106,56.7552,56.7996,31960.0
2021-12-08 11:00:00,63.92,64.01,63.68,63.77,20783.0,56.7996,56.8796,56.5864,56.6663,20783.0
2021-12-08 11:30:00,63.77,63.95,63.7,63.92,19556.0,56.6663,56.8263,56.6041,56.7996,19556.0
2021-12-08 12:00:00,63.9,64.11,63.9,64.08,23157.0,56.7819,56.9685,56.7819,56.9418,23157.0
2021-12-08 12:30:00,64.08,64.19,64.08,64.16,77477.0,56.9418,57.0395,56.9418,57.0129,77477.0
2021-12-08 13:00:00,64.14,64.25,64.1,64.1,46988.0,56.9951,57.0929,56.9596,56.9596,46988.0
2021-12-08 13:30:00,64.11,64.18,64.0,64.08,41144.0,56.9685,57.0307,56.8707,56.9418,41144.0
2021-12-08 14:00:00,64.09,64.25,64.07,64.12,49867.0,56.9507,57.0929,56.9329,56.9773,49867.0
2021-12-08 14:30:00,64.11,64.13,64.01,64.11,32937.0,56.9685,56.9862,56.8796,56.9685,32937.0
2021-12-08 15:00:00,64.09,64.21,64.07,64.15,38780.0,56.9507,57.0573,56.9329,57.004,38780.0
2021-12-08 15:30:00,64.15,64.17,63.89,63.9,193768.0,57.004,57.0218,56.773,56.7819,193768.0
2021-12-09 09:30:00,63.88,63.88,63.33,63.52,63352.0,56.7641,56.7641,56.2753,56.4442,63352.0
2021-12-09 10:00:00,63.51,63.79,63.33,63.78,58995.0,56.4353,56.6841,56.2753,56.6752,58995.0
2021-12-09 10:30:00,63.8,64.09,63.75,63.83,48626.0,56.693,56.9507,56.6486,56.7196,48626.0
2021-12-09 11:00:00,63.82,63.92,63.73,63.86,30058.0,56.7108,56.7996,56.6308,56.7463,30058.0
2021-12-09 11:30:00,63.84,63.84,63.62,63.7,34714.0,56.7285,56.7285,56.533,56.6041,34714.0
2021-12-09 12:00:00,63.7,63.85,63.68,63.8,42222.0,56.6041,56.7374,56.5864,56.693,42222.0
2021-12-09 12:30:00,63.8,64.06,63.8,64.04,31804.0,56.693,56.924,56.693,56.9063,31804.0
2021-12-09 13:00:00,64.06,64.13,63.99,64.11,26075.0,56.924,56.9862,56.8618,56.9685,26075.0
2021-12-09 13:30:00,64.11,64.24,64.09,64.15,63933.0,56.9685,57.084,56.9507,57.004,63933.0
2021-12-09 14:00:00,64.14,64.19,64.08,64.09,56028.0,56.9951,57.0395,56.9418,56.9507,56028.0
2021-12-09 14:30:00,64.1,64.1,63.91,63.98,45368.0,56.9596,56.9596,56.7907,56.8529,45368.0
2021-12-09 15:00:00,64.0,64.11,63.87,63.91,92037.0,56.8707,56.9685,56.7552,56.7907,92037.0
2021-12-09 15:30:00,63.91,63.91,63.7,63.73,344220.0,56.7907,56.7907,56.6041,56.6308,344220.0
2021-12-10 09:30:00,64.06,64.27,63.75,64.24,58983.0,56.924,57.1106,56.6486,57.084,58983.0
2021-12-10 10:00:00,64.23,64.25,64.02,64.18,40042.0,57.0751,57.0929,56.8885,57.0307,40042.0
2021-12-10 10:30:00,64.17,64.3,63.97,64.19,45693.0,57.0218,57.1373,56.8441,57.0395,45693.0
2021-12-10 11:00:00,64.21,64.34,64.13,64.23,57572.0,57.0573,57.1728,56.9862,57.0751,57572.0
2021-12-10 11:30:00,64.23,64.27,64.06,64.1,44369.0,57.0751,57.1106,56.924,56.9596,44369.0
2021-12-10 12:00:00,64.12,64.29,64.12,64.17,37945.0,56.9773,57.1284,56.9773,57.0218,37945.0
2021-12-10 12:30:00,64.18,64.29,64.13,64.23,57692.0,57.0307,57.1284,56.9862,57.0751,57692.0
2021-12-10 13:00:00,64.23,64.33,64.22,64.23,68912.0,57.0751,57.164,57.0662,57.0751,68912.0
2021-12-10 13:30:00,64.23,64.27,64.12,64.12,49549.0,57.0751,57.1106,56.9773,56.9773,49549.0
2021-12-10 14:00:00,64.13,64.16,64.04,64.06,74582.0,56.9862,57.0129,56.9063,56.924,74582.0
2021-12-10 14:30:00,64.07,64.25,63.85,63.88,169469.0,56.9329,57.0929,56.7374,56.7641,169469.0
2021-12-10 15:00:00,63.88,63.92,63.68,63.73,152589.0,56.7641,56.7996,56.5864,56.6308,152589.0
2021-12-10 15:30:00,63.72,63.97,63.67,63.78,478241.0,56.6219,56.8441,56.5775,56.6752,478241.0
2021-12-13 09:30:00,63.7,64.57,63.59,64.44,103359.0,56.6041,57.3772,56.5064,57.2617,103359.0
2021-12-13 10:00:00,64.56,64.81,64.52,64.68,78928.0,57.3683,57.5905,57.3328,57.475,78928.0
2021-12-13 10:30:00,64.7,64.86,64.63,64.83,77422.0,57.4927,57.6349,57.4305,57.6083,77422.0
2021-12-13 11:00:00,64.81,65.05,64.81,65.0,87252.0,57.5905,57.8037,57.5905,57.7593,87252.0
2021-12-13 11:30:00,65.0,65.29,64.99,65.14,96369.0,57.7593,58.017,57.7504,57.8837,96369.0
2021-12-13 12:00:00,65.14,65.17,64.9,64.92,64617.0,57.8837,57.9104,57.6705,57.6882,64617.0
2021-12-13 12:30:00,64.91,65.09,64.85,65.09,78659.0,57.6793,57.8393,57.626,57.8393,78659.0
2021-12-13 13:00:00,65.09,65.18,65.07,65.17,36200.0,57.8393,57.9193,57.8215,57.9104,36200.0
2021-12-13 13:30:00,65.16,65.24,65.09,65.21,58896.0,57.9015,57.9726,57.8393,57.9459,58896.0
2021-12-13 14:00:00,65.2,65.32,65.12,65.25,81040.0,57.937,58.0437,57.8659,57.9815,81040.0
2021-12-13 14:30:00,65.25,65.29,65.13,65.16,67104.0,57.9815,58.017,57.8748,57.9015,67104.0
2021-12-13 15:00:00,65.15,65.53,65.1,65.52,174475.0,57.8926,58.2303,57.8482,58.2214,174475.0
2021-12-13 15:30:00,65.53,65.62,65.17,65.21,467828.0,58.2303,58.3103,57.9104,57.9459,467828.0
2021-12-14 09:30:00,64.8,65.17,64.47,64.51,153605.0,57.5816,57.9104,57.2884,57.3239,153605.0
2021-12-14 10:00:00,64.51,64.73,64.44,64.62,104487.0,57.3239,57.5194,57.2617,57.4216,104487.0
2021-12-14 10:30:00,64.62,64.71,64.54,64.63,78141.0,57.4216,57.5016,57.3506,57.4305,78141.0
2021-12-14 11:00:00,64.64,64.69,64.46,64.64,79417.0,57.4394,57.4838,57.2795,57.4394,79417.0
2021-12-14 11:30:00,64.63,64.78,64.58,64.65,61328.0,57.4305,57.5638,57.3861,57.4483,61328.0
2021-12-14 12:00:00,64.63,64.92,64.55,64.92,102200.0,57.4305,57.6882,57.3594,57.6882,102200.0
2021-12-14 12:30:00,64.92,65.0,64.58,64.6,71192.0,57.6882,57.7593,57.3861,57.4039,71192.0
2021-12-14 13:00:00,64.58,64.59,64.42,64.42,61432.0,57.3861,57.395,57.2439,57.2439,61432.0
2021-12-14 13:30:00,64.42,64.54,64.33,64.5,76822.0,57.2439,57.3506,57.164,57.315,76822.0
2021-12-14 14:00:00,64.49,64.53,64.37,64.5,102449.0,57.3061,57.3417,57.1995,57.315,102449.0
2021-12-14 14:30:00,64.5,64.56,64.43,64.53,49593.0,57.315,57.3683,57.2528,57.3417,49593.0
2021-12-14 15:00:00,64.53,64.75,64.52,64.73,95285.0,57.3417,57.5372,57.3328,57.5194,95285.0
2021-12-14 15:30:00,64.73,64.73,64.48,64.53,331617.0,57.5194,57.5194,57.2972,57.3417,331617.0
2021-12-15 09:30:00,64.78,65.1,64.5,64.71,74645.0,57.5638,57.8482,57.315,57.5016,74645.0
2021-12-15 10:00:00,64.75,64.94,64.63,64.9,55535.0,57.5372,57.706,57.4305,57.6705,55535.0
2021-12-15 10:30:00,64.95,65.08,64.9,65.06,19393.0,57.7149,57.8304,57.6705,57.8126,19393.0
2021-12-15 11:00:00,65.05,65.23,64.99,65.15,99272.0,57.8037,57.9637,57.7504,57.8926,99272.0
2021-12-15 11:30:00,65.16,65.44,65.11,65.34,28955.0,57.9015,58.1503,57.8571,58.0614,28955.0
2021-12-15 12:00:00,65.34,65.46,65.33,65.45,23905.0,58.0614,58.1681,58.0526,58.1592,23905.0
2021-12-15 12:30:00,65.46,65.46,65.23,65.26,19550.0,58.1681,58.1681,57.9637,57.9904,19550.0
2021-12-15 13:00:00,65.28,65.33,65.19,65.26,29922.0,58.0081,58.0526,57.9282,57.9904,29922.0
2021-12-15 13:30:00,65.26,65.32,65.08,65.18,24335.0,57.9904,58.0437,57.8304,57.9193,24335.0
2021-12-15 14:00:00,65.18,65.27,64.87,65.27,48570.0,57.9193,57.9992,57.6438,57.9992,48570.0
2021-12-15 14:30:00,65.26,65.42,65.15,65.17,60091.0,57.9904,58.1325,57.8926,57.9104,60091.0
2021-12-15 15:00:00,65.2,65.53,65.14,65.53,64269.0,57.937,58.2303,57.8837,58.2303,64269.0
2021-12-15 15:30:00,65.53,65.58,65.29,65.57,220757.0,58.2303,58.2747,58.017,58.2658,220757.0
2021-12-16 09:30:00,65.45,65.8,65.42,65.8,64124.0,58.1592,58.4702,58.1325,58.4702,64124.0
2021-12-16 10:00:00,65.83,66.01,65.77,65.79,53157.0,58.4969,58.6568,58.4435,58.4613,53157.0
2021-12-16 10:30:00,65.79,66.07,65.76,66.07,23314.0,58.4613,58.7101,58.4347,58.7101,23314.0
2021-12-16 11:00:00,66.07,66.21,66.04,66.11,43162.0,58.7101,58.8345,58.6835,58.7457,43162.0
2021-12-16 11:30:00,66.1,66.18,66.01,66.16,18560.0,58.7368,58.8079,58.6568,58.7901,18560.0
2021-12-16 12:00:00,66.15,66.3,66.06,66.23,30352.0,58.7812,58.9145,58.7012,58.8523,30352.0
2021-12-16 12:30:00,66.26,66.26,66.04,66.06,26376.0,58.879,58.879,58.6835,58.7012,26376.0
2021-12-16 13:00:00,66.05,66.08,65.66,65.7,39421.0,58.6924,58.719,58.3458,58.3813,39421.0
2021-12-16 13:30:00,65.69,65.92,65.65,65.89,69386.0,58.3725,58.5768,58.3369,58.5502,69386.0
2021-12-16 14:00:00,65.87,65.9,65.62,65.62,37056.0,58.5324,58.5591,58.3103,58.3103,37056.0
2021-12-16 14:30:00,65.61,65.69,65.32,65.48,48653.0,58.3014,58.3725,58.0437,58.1858,48653.0
2021-12-16 15:00:00,65.5,65.53,65.28,65.45,73696.0,58.2036,58.2303,58.0081,58.1592,73696.0
2021-12-16 15:30:00,65.46,65.66,65.34,65.61,485097.0,58.1681,58.3458,58.0614,58.3014,485097.0
2021-12-17 09:30:00,65.73,65.73,64.84,64.88,694221.0,58.408,58.408,57.6171,57.6527,694221.0
2021-12-17 10:00:00,64.86,64.97,64.53,64.53,54929.0,57.6349,57.7327,57.3417,57.3417,54929.0
2021-12-17 10:30:00,64.53,64.98,64.52,64.75,60613.0,57.3417,57.7415,57.3328,57.5372,60613.0
2021-12-17 11:00:00,64.78,65.12,64.77,64.84,72257.0,57.5638,57.8659,57.5549,57.6171,72257.0
2021-12-17 11:30:00,64.86,64.88,64.44,64.7,47453.0,57.6349,57.6527,57.2617,57.4927,47453.0
2021-12-17 12:00:00,64.62,64.81,64.55,64.77,27147.0,57.4216,57.5905,57.3594,57.5549,27147.0
2021-12-17 12:30:00,64.77,64.95,64.76,64.86,35267.0,57.5549,57.7149,57.5461,57.6349,35267.0
2021-12-17 13:00:00,64.85,65.02,64.79,65.02,33310.0,57.626,57.7771,57.5727,57.7771,33310.0
2021-12-17 13:30:00,65.01,65.21,64.9,65.14,41124.0,57.7682,57.9459,57.6705,57.8837,41124.0
2021-12-17 14:00:00,65.14,65.14,64.81,64.83,57814.0,57.8837,57.8837,57.5905,57.6083,57814.0
2021-12-17 14:30:00,64.85,64.87,64.66,64.85,100760.0,57.626,57.6438,57.4572,57.626,100760.0
2021-12-17 15:00:00,64.87,64.93,64.43,64.49,67965.0,57.6438,57.6971,57.2528,57.3061,67965.0
2021-12-17 15:30:00,64.48,64.55,63.89,64.09,431745.0,57.2972,57.3594,56.773,56.9507,431745.0
2021-12-20 09:30:00,63.55,63.82,62.75,62.9,107261.0,56.4708,56.7108,55.76,55.8932,107261.0
2021-12-20 10:00:00,62.88,63.16,62.7,62.82,77816.0,55.8755,56.1243,55.7155,55.8222,77816.0
2021-12-20 10:30:00,62.89,63.15,62.68,62.79,45814.0,55.8844,56.1154,55.6978,55.7955,45814.0
2021-12-20 11:00:00,62.77,63.01,62.75,62.92,44767.0,55.7777,55.991,55.76,55.911,44767.0
2021-12-20 11:30:00,62.93,63.19,62.71,63.19,39528.0,55.9199,56.1509,55.7244,56.1509,39528.0
2021-12-20 12:00:00,63.19,63.4,63.18,63.4,52561.0,56.1509,56.3375,56.1421,56.3375,52561.0
2021-12-20 12:30:00,63.39,63.63,63.31,63.59,62607.0,56.3287,56.5419,56.2576,56.5064,62607.0
2021-12-20 13:00:00,63.59,63.71,63.49,63.69,57999.0,56.5064,56.613,56.4175,56.5952,57999.0
2021-12-20 13:30:00,63.68,63.92,63.67,63.82,69396.0,56.5864,56.7996,56.5775,56.7108,69396.0
2021-12-20 14:00:00,63.81,63.86,63.62,63.66,68089.0,56.7019,56.7463,56.533,56.5686,68089.0
2021-12-20 14:30:00,63.7,63.89,63.6,63.85,40661.0,56.6041,56.773,56.5153,56.7374,40661.0
2021-12-20 15:00:00,63.86,64.13,63.84,64.1,37745.0,56.7463,56.9862,56.7285,56.9596,37745.0
2021-12-20 15:30:00,64.11,64.21,63.82,64.11,220466.0,56.9685,57.0573,56.7108,56.9685,220466.0
2021-12-21 09:30:00,64.65,64.8,64.25,64.44,100910.0,57.4483,57.5816,57.0929,57.2617,100910.0
2021-12-21 10:00:00,64.5,64.65,64.32,64.54,53527.0,57.315,57.4483,57.1551,57.3506,53527.0
2021-12-21 10:30:00,64.52,64.56,64.15,64.17,47101.0,57.3328,57.3683,57.004,57.0218,47101.0
2021-12-21 11:00:00,64.2,64.21,63.85,63.87,51103.0,57.0484,57.0573,56.7374,56.7552,51103.0
2021-12-21 11:30:00,63.89,64.48,63.89,64.33,39539.0,56.773,57.2972,56.773,57.164,39539.0
2021-12-21 12:00:00,64.34,64.54,64.31,64.5,47053.0,57.1728,57.3506,57.1462,57.315,47053.0
2021-12-21 12:30:00,64.51,64.68,64.5,64.64,40526.0,57.3239,57.475,57.315,57.4394,40526.0
2021-12-21 13:00:00,64.64,64.69,64.58,64.65,36560.0,57.4394,57.4838,57.3861,57.4483,36560.0
2021-12-21 13:30:00,64.66,64.66,64.48,64.61,52143.0,57.4572,57.4572,57.2972,57.4128,52143.0
2021-12-21 14:00:00,64.62,64.62,64.27,64.31,53570.0,57.4216,57.4216,57.1106,57.1462,53570.0
2021-12-21 14:30:00,64.31,64.42,64.26,64.31,61357.0,57.1462,57.2439,57.1017,57.1462,61357.0
2021-12-21 15:00:00,64.29,64.46,64.1,64.29,67583.0,57.1284,57.2795,56.9596,57.1284,67583.0
2021-12-21 15:30:00,64.26,64.35,64.11,64.32,178189.0,57.1017,57.1817,56.9685,57.1551,178189.0
2021-12-22 09:30:00,64.12,64.45,63.92,63.95,69670.0,56.9773,57.2706,56.7996,56.8263,69670.0
2021-12-22 10:00:00,63.94,64.14,63.91,64.0,43403.0,56.8174,56.9951,56.7907,56.8707,43403.0
2021-12-22 10:30:00,63.98,64.43,63.93,64.37,23748.0,56.8529,57.2528,56.8085,57.1995,23748.0
2021-12-22 11:00:00,64.37,64.5,64.33,64.42,38185.0,57.1995,57.315,57.164,57.2439,38185.0
2021-12-22 11:30:00,64.42,64.43,64.24,64.35,22796.0,57.2439,57.2528,57.084,57.1817,22796.0
2021-12-22 12:00:00,64.33,64.48,64.3,64.46,22930.0,57.164,57.2972,57.1373,57.2795,22930.0
2021-12-22 12:30:00,64.47,64.49,64.41,64.44,26621.0,57.2884,57.3061,57.235,57.2617,26621.0
2021-12-22 13:00:00,64.45,64.47,64.36,64.44,25294.0,57.2706,57.2884,57.1906,57.2617,25294.0
2021-12-22 13:30:00,64.43,64.47,64.3,64.3,30555.0,57.2528,57.2884,57.1373,57.1373,30555.0
2021-12-22 14:00:00,64.32,64.4,64.26,64.33,34141.0,57.1551,57.2262,57.1017,57.164,34141.0
2021-12-22 14:30:00,64.34,64.35,64.16,64.34,31879.0,57.1728,57.1817,57.0129,57.1728,31879.0
2021-12-22 15:00:00,64.34,64.46,64.33,64.44,30896.0,57.1728,57.2795,57.164,57.2617,30896.0
2021-12-22 15:30:00,64.43,64.67,64.4,64.59,124602.0,57.2528,57.4661,57.2262,57.395,124602.0
2021-12-23 09:30:00,64.7,64.95,64.57,64.66,76348.0,57.4927,57.7149,57.3772,57.4572,76348.0
2021-12-23 10:00:00,64.69,64.79,64.62,64.7,34794.0,57.4838,57.5727,57.4216,57.4927,34794.0
2021-12-23 10:30:00,64.69,64.73,64.59,64.68,32181.0,57.4838,57.5194,57.395,57.475,32181.0
2021-12-23 11:00:00,64.69,64.76,64.66,64.67,42663.0,57.4838,57.5461,57.4572,57.4661,42663.0
2021-12-23 11:30:00,64.64,64.7,64.6,64.67,33881.0,57.4394,57.4927,57.4039,57.4661,33881.0
2021-12-23 12:00:00,64.69,64.7,64.49,64.52,39485.0,57.4838,57.4927,57.3061,57.3328,39485.0
2021-12-23 12:30:00,64.52,64.56,64.45,64.45,29535.0,57.3328,57.3683,57.2706,57.2706,29535.0
2021-12-23 13:00:00,64.46,64.5,64.39,64.44,29656.0,57.2795,57.315,57.2173,57.2617,29656.0
2021-12-23 13:30:00,64.44,64.57,64.44,64.56,23106.0,57.2617,57.3772,57.2617,57.3683,23106.0
2021-12-23 14:00:00,64.57,64.65,64.55,64.55,23671.0,57.3772,57.4483,57.3594,57.3594,23671.0
2021-12-23 14:30:00,64.56,64.68,64.55,64.64,29605.0,57.3683,57.475,57.3594,57.4394,29605.0
2021-12-23 15:00:00,64.6,64.67,64.59,64.64,37990.0,57.4039,57.4661,57.395,57.4394,37990.0
2021-12-23 15:30:00,64.65,64.79,64.56,64.57,143899.0,57.4483,57.5727,57.3683,57.3772,143899.0
2021-12-27 09:30:00,64.79,64.92,64.51,64.54,35922.0,57.5727,57.6882,57.3239,57.3506,35922.0
2021-12-27 10:00:00,64.56,64.75,64.49,64.67,17587.0,57.3683,57.5372,57.3061,57.4661,17587.0
2021-12-27 10:30:00,64.67,64.7,64.6,64.68,16350.0,57.4661,57.4927,57.4039,57.475,16350.0
2021-12-27 11:00:00,64.69,64.89,64.69,64.83,22588.0,57.4838,57.6616,57.4838,57.6083,22588.0
2021-12-27 11:30:00,64.81,64.96,64.8,64.96,23104.0,57.5905,57.7238,57.5816,57.7238,23104.0
2021-12-27 12:00:00,64.95,65.04,64.93,65.02,21296.0,57.7149,57.7949,57.6971,57.7771,21296.0
2021-12-27 12:30:00,65.01,65.02,64.93,64.96,26840.0,57.7682,57.7771,57.6971,57.7238,26840.0
2021-12-27 13:00:00,64.95,64.98,64.92,64.95,17709.0,57.7149,57.7415,57.6882,57.7149,17709.0
2021-12-27 13:30:00,64.95,64.96,64.83,64.88,10707.0,57.7149,57.7238,57.6083,57.6527,10707.0
2021-12-27 14:00:00,64.89,64.89,64.79,64.87,13286.0,57.6616,57.6616,57.5727,57.6438,13286.0
2021-12-27 14:30:00,64.85,64.92,64.81,64.88,11536.0,57.626,57.6882,57.5905,57.6527,11536.0
2021-12-27 15:00:00,64.87,64.95,64.84,64.95,18499.0,57.6438,57.7149,57.6171,57.7149,18499.0
2021-12-27 15:30:00,64.96,65.1,64.92,65.06,149253.0,57.7238,57.8482,57.6882,57.8126,149253.0
2021-12-28 09:30:00,65.12,65.33,65.12,65.3,31163.0,57.8659,58.0526,57.8659,58.0259,31163.0
2021-12-28 10:00:00,65.3,65.53,65.3,65.46,19489.0,58.0259,58.2303,58.0259,58.1681,19489.0
2021-12-28 10:30:00,65.43,65.5,65.33,65.44,21136.0,58.1414,58.2036,58.0526,58.1503,21136.0
2021-12-28 11:00:00,65.44,65.63,65.44,65.56,14679.0,58.1503,58.3191,58.1503,58.2569,14679.0
2021-12-28 11:30:00,65.59,65.65,65.46,65.52,14956.0,58.2836,58.3369,58.1681,58.2214,14956.0
2021-12-28 12:00:00,65.52,65.55,65.44,65.48,11697.0,58.2214,58.248,58.1503,58.1858,11697.0
2021-12-28 12:30:00,65.49,65.52,65.45,65.5,17861.0,58.1947,58.2214,58.1592,58.2036,17861.0
2021-12-28 13:00:00,65.48,65.55,65.47,65.49,20839.0,58.1858,58.248,58.177,58.1947,20839.0
2021-12-28 13:30:00,65.48,65.55,65.44,65.53,44910.0,58.1858,58.248,58.1503,58.2303,44910.0
2021-12-28 14:00:00,65.57,65.64,65.52,65.53,20850.0,58.2658,58.328,58.2214,58.2303,20850.0
2021-12-28 14:30:00,65.51,65.56,65.44,65.56,17770.0,58.2125,58.2569,58.1503,58.2569,17770.0
2021-12-28 15:00:00,65.55,65.6,65.5,65.54,19738.0,58.248,58.2925,58.2036,58.2392,19738.0
2021-12-28 15:30:00,65.53,65.61,65.44,65.58,123241.0,58.2303,58.3014,58.1503,58.2747,123241.0
2021-12-29 09:30:00,65.68,65.86,65.6,65.67,42564.0,58.3636,58.5235,58.2925,58.3547,42564.0
2021-12-29 10:00:00,65.67,65.89,65.62,65.69,44428.0,58.3547,58.5502,58.3103,58.3725,44428.0
2021-12-29 10:30:00,65.69,65.73,65.65,65.66,19717.0,58.3725,58.408,58.3369,58.3458,19717.0
2021-12-29 11:00:00,65.69,65.74,65.62,65.72,15922.0,58.3725,58.4169,58.3103,58.3991,15922.0
2021-12-29 11:30:00,65.72,65.88,65.72,65.87,12789.0,58.3991,58.5413,58.3991,58.5324,12789.0
2021-12-29 12:00:00,65.86,65.88,65.82,65.87,14238.0,58.5235,58.5413,58.488,58.5324,14238.0
2021-12-29 12:30:00,65.87,65.91,65.84,65.87,25270.0,58.5324,58.5679,58.5057,58.5324,25270.0
2021-12-29 13:00:00,65.88,65.89,65.83,65.86,21309.0,58.5413,58.5502,58.4969,58.5235,21309.0
2021-12-29 13:30:00,65.85,65.93,65.85,65.87,42732.0,58.5146,58.5857,58.5146,58.5324,42732.0
2021-12-29 14:00:00,65.87,65.88,65.77,65.77,38405.0,58.5324,58.5413,58.4435,58.4435,38405.0
2021-12-29 14:30:00,65.77,65.84,65.67,65.84,54101.0,58.4435,58.5057,58.3547,58.5057,54101.0
2021-12-29 15:00:00,65.84,66.04,65.84,66.0,41908.0,58.5057,58.6835,58.5057,58.6479,41908.0
2021-12-29 15:30:00,65.99,66.14,65.97,65.98,129441.0,58.639,58.7723,58.6213,58.6301,129441.0
2021-12-30 09:30:00,66.21,66.32,65.94,66.07,27328.0,58.8345,58.9323,58.5946,58.7101,27328.0
2021-12-30 10:00:00,66.08,66.09,65.83,65.92,26985.0,58.719,58.7279,58.4969,58.5768,26985.0
2021-12-30 10:30:00,65.94,65.96,65.8,65.94,34925.0,58.5946,58.6124,58.4702,58.5946,34925.0
2021-12-30 11:00:00,65.93,66.2,65.9,66.18,150542.0,58.5857,58.8256,58.5591,58.8079,150542.0
2021-12-30 11:30:00,66.17,66.2,66.09,66.14,25835.0,58.799,58.8256,58.7279,58.7723,25835.0
2021-12-30 12:00:00,66.14,66.14,66.0,66.09,30094.0,58.7723,58.7723,58.6479,58.7279,30094.0
2021-12-30 12:30:00,66.08,66.2,66.08,66.2,15501.0,58.719,58.8256,58.719,58.8256,15501.0
2021-12-30 13:00:00,66.2,66.25,66.18,66.21,24976.0,58.8256,58.8701,58.8079,58.8345,24976.0
2021-12-30 13:30:00,66.22,66.3,66.14,66.3,46454.0,58.8434,58.9145,58.7723,58.9145,46454.0
2021-12-30 14:00:00,66.3,66.37,66.28,66.32,42687.0,58.9145,58.9767,58.8967,58.9323,42687.0
2021-12-30 14:30:00,66.31,66.33,66.26,66.29,22546.0,58.9234,58.9412,58.879,58.9056,22546.0
2021-12-30 15:00:00,66.29,66.34,66.24,66.31,49265.0,58.9056,58.95,58.8612,58.9234,49265.0
2021-12-30 15:30:00,66.32,66.39,66.25,66.33,109191.0,58.9323,58.9945,58.8701,58.9412,109191.0
2021-12-31 09:30:00,66.22,66.42,66.03,66.18,55830.0,58.8434,59.0211,58.6746,58.8079,55830.0
2021-12-31 10:00:00,66.2,66.28,66.1,66.25,28229.0,58.8256,58.8967,58.7368,58.8701,28229.0
2021-12-31 10:30:00,66.25,66.25,66.08,66.17,12950.0,58.8701,58.8701,58.719,58.799,12950.0
2021-12-31 11:00:00,66.19,66.29,66.04,66.05,19477.0,58.8168,58.9056,58.6835,58.6924,19477.0
2021-12-31 11:30:00,66.02,66.17,66.02,66.11,25260.0,58.6657,58.799,58.6657,58.7457,25260.0
2021-12-31 12:00:00,66.12,66.28,66.12,66.28,40135.0,58.7546,58.8967,58.7546,58.8967,40135.0
2021-12-31 12:30:00,66.28,66.51,66.28,66.5,28301.0,58.8967,59.1011,58.8967,59.0922,28301.0
2021-12-31 13:00:00,66.49,66.64,66.47,66.64,26965.0,59.0833,59.2166,59.0656,59.2166,26965.0
2021-12-31 13:30:00,66.64,66.68,66.48,66.55,34700.0,59.2166,59.2522,59.0745,59.1367,34700.0
2021-12-31 14:00:00,66.57,66.8,66.57,66.7,29632.0,59.1544,59.3588,59.1544,59.2699,29632.0
2021-12-31 14:30:00,66.71,66.82,66.68,66.72,28418.0,59.2788,59.3766,59.2522,59.2877,28418.0
2021-12-31 15:00:00,66.72,66.9,66.71,66.88,44355.0,59.2877,59.4477,59.2788,59.4299,44355.0
2021-12-31 15:30:00,66.89,67.05,66.72,66.74,249085.0,59.4388,59.581,59.2877,59.3055,249085.0
2022-01-03 09:30:00,66.92,66.92,66.2,66.4,74522.0,59.4654,59.4654,58.8256,59.0034,74522.0
2022-01-03 10:00:00,66.38,66.38,65.98,66.03,36012.0,58.9856,58.9856,58.6301,58.6746,36012.0
2022-01-03 10:30:00,66.05,66.05,65.77,65.84,48427.0,58.6924,58.6924,58.4435,58.5057,48427.0
2022-01-03 11:00:00,65.83,65.84,65.48,65.53,28556.0,58.4969,58.5057,58.1858,58.2303,28556.0
2022-01-03 11:30:00,65.53,65.65,65.38,65.65,21992.0,58.2303,58.3369,58.097,58.3369,21992.0
2022-01-03 12:00:00,65.68,65.84,65.63,65.84,27960.0,58.3636,58.5057,58.3191,58.5057,27960.0
2022-01-03 12:30:00,65.84,65.85,65.51,65.52,31780.0,58.5057,58.5146,58.2125,58.2214,31780.0
2022-01-03 13:00:00,65.52,65.79,65.43,65.75,27096.0,58.2214,58.4613,58.1414,58.4258,27096.0
2022-01-03 13:30:00,65.76,65.93,65.68,65.9,38660.0,58.4347,58.5857,58.3636,58.5591,38660.0
2022-01-03 14:00:00,65.93,66.04,65.86,66.0,27248.0,58.5857,58.6835,58.5235,58.6479,27248.0
2022-01-03 14:30:00,66.0,66.21,66.0,66.15,37584.0,58.6479,58.8345,58.6479,58.7812,37584.0
2022-01-03 15:00:00,66.16,66.19,65.99,66.15,44532.0,58.7901,58.8168,58.639,58.7812,44532.0
2022-01-03 15:30:00,66.17,66.27,66.06,66.16,151150.0,58.799,58.8878,58.7012,58.7901,151150.0
2022-01-04 09:30:00,66.13,66.49,66.13,66.27,59258.0,58.7634,59.0833,58.7634,58.8878,59258.0
2022-01-04 10:00:00,66.27,66.63,66.27,66.44,44102.0,58.8878,59.2077,58.8878,59.0389,44102.0
2022-01-04 10:30:00,66.46,67.06,66.46,67.04,52571.0,59.0567,59.5898,59.0567,59.5721,52571.0
2022-01-04 11:00:00,67.03,67.17,66.72,66.89,34000.0,59.5632,59.6876,59.2877,59.4388,34000.0
2022-01-04 11:30:00,66.9,66.99,66.75,66.77,36631.0,59.4477,59.5276,59.3144,59.3321,36631.0
2022-01-04 12:00:00,66.74,66.87,66.61,66.62,65472.0,59.3055,59.421,59.19,59.1989,65472.0
2022-01-04 12:30:00,66.6,66.68,66.4,66.45,38640.0,59.1811,59.2522,59.0034,59.0478,38640.0
2022-01-04 13:00:00,66.44,66.6,66.42,66.45,125237.0,59.0389,59.1811,59.0211,59.0478,125237.0
2022-01-04 13:30:00,66.48,66.5,66.23,66.37,54326.0,59.0745,59.0922,58.8523,58.9767,54326.0
2022-01-04 14:00:00,66.38,66.54,66.38,66.51,41443.0,58.9856,59.1278,58.9856,59.1011,41443.0
2022-01-04 14:30:00,66.52,66.58,66.31,66.31,34671.0,59.11,59.1633,58.9234,58.9234,34671.0
2022-01-04 15:00:00,66.3,66.5,66.26,66.39,45764.0,58.9145,59.0922,58.879,58.9945,45764.0
2022-01-04 15:30:00,66.4,66.44,65.93,65.99,320269.0,59.0034,59.0389,58.5857,58.639,320269.0
2022-01-05 09:30:00,65.89,66.32,65.81,66.31,103477.0,58.5502,58.9323,58.4791,58.9234,103477.0
2022-01-05 10:00:00,66.31,66.54,66.0,66.54,79024.0,58.9234,59.1278,58.6479,59.1278,79024.0
2022-01-05 10:30:00,66.54,66.8,66.32,66.37,51595.0,59.1278,59.3588,58.9323,58.9767,51595.0
2022-01-05 11:00:00,66.37,66.38,66.18,66.19,58648.0,58.9767,58.9856,58.8079,58.8168,58648.0
2022-01-05 11:30:00,66.18,66.27,66.02,66.12,64126.0,58.8079,58.8878,58.6657,58.7546,64126.0
2022-01-05 12:00:00,66.14,66.33,66.14,66.23,38209.0,58.7723,58.9412,58.7723,58.8523,38209.0
2022-01-05 12:30:00,66.21,66.28,66.14,66.22,53961.0,58.8345,58.8967,58.7723,58.8434,53961.0
2022-01-05 13:00:00,66.22,66.38,66.13,66.13,51472.0,58.8434,58.9856,58.7634,58.7634,51472.0
2022-01-05 13:30:00,66.14,66.32,66.09,66.22,42380.0,58.7723,58.9323,58.7279,58.8434,42380.0
2022-01-05 14:00:00,66.22,66.22,65.82,65.98,65132.0,58.8434,58.8434,58.488,58.6301,65132.0
2022-01-05 14:30:00,65.98,66.07,65.89,66.06,77239.0,58.6301,58.7101,58.5502,58.7012,77239.0
2022-01-05 15:00:00,66.06,66.17,65.94,65.98,89169.0,58.7012,58.799,58.5946,58.6301,89169.0
2022-01-05 15:30:00,65.99,66.09,65.75,65.83,356309.0,58.639,58.7279,58.4258,58.4969,356309.0
2022-01-06 09:30:00,66.22,66.37,65.87,66.18,95649.0,58.8434,58.9767,58.5324,58.8079,95649.0
2022-01-06 10:00:00,66.18,66.76,66.18,66.33,61737.0,58.8079,59.3233,58.8079,58.9412,61737.0
2022-01-06 10:30:00,66.35,66.46,66.19,66.21,34778.0,58.9589,59.0567,58.8168,58.8345,34778.0
2022-01-06 11:00:00,66.21,66.24,66.01,66.07,38335.0,58.8345,58.8612,58.6568,58.7101,38335.0
2022-01-06 11:30:00,66.05,66.28,66.05,66.15,46876.0,58.6924,58.8967,58.6924,58.7812,46876.0
2022-01-06 12:00:00,66.15,66.32,66.01,66.32,19242.0,58.7812,58.9323,58.6568,58.9323,19242.0
2022-01-06 12:30:00,66.32,66.33,66.22,66.25,21830.0,58.9323,58.9412,58.8434,58.8701,21830.0
2022-01-06 13:00:00,66.26,66.4,66.24,66.39,27055.0,58.879,59.0034,58.8612,58.9945,27055.0
2022-01-06 13:30:00,66.37,66.37,66.06,66.17,28957.0,58.9767,58.9767,58.7012,58.799,28957.0
2022-01-06 14:00:00,66.16,66.18,65.93,66.06,41014.0,58.7901,58.8079,58.5857,58.7012,41014.0
2022-01-06 14:30:00,66.07,66.27,66.07,66.16,30367.0,58.7101,58.8878,58.7101,58.7901,30367.0
2022-01-06 15:00:00,66.16,66.17,65.94,66.04,100881.0,58.7901,58.799,58.5946,58.6835,100881.0
2022-01-06 15:30:00,66.02,66.14,65.83,65.89,301041.0,58.6657,58.7723,58.4969,58.5502,301041.0
2022-01-07 09:30:00,66.37,66.67,65.59,66.67,146346.0,58.9767,59.2433,58.2836,59.2433,146346.0
2022-01-07 10:00:00,66.67,67.08,66.65,67.01,114896.0,59.2433,59.6076,59.2255,59.5454,114896.0
2022-01-07 10:30:00,67.0,67.1,66.84,66.97,126357.0,59.5365,59.6254,59.3943,59.5099,126357.0
2022-01-07 11:00:00,66.95,67.14,66.95,67.09,36171.0,59.4921,59.6609,59.4921,59.6165,36171.0
2022-01-07 11:30:00,67.07,67.16,66.94,67.16,31750.0,59.5987,59.6787,59.4832,59.6787,31750.0
2022-01-07 12:00:00,67.17,67.19,66.99,67.06,26947.0,59.6876,59.7054,59.5276,59.5898,26947.0
2022-01-07 12:30:00,67.06,67.16,66.91,66.95,31839.0,59.5898,59.6787,59.4566,59.4921,31839.0
2022-01-07 13:00:00,66.96,67.18,66.93,67.16,38853.0,59.501,59.6965,59.4743,59.6787,38853.0
2022-01-07 13:30:00,67.16,67.44,67.15,67.3,64839.0,59.6787,59.9275,59.6698,59.8031,64839.0
2022-01-07 14:00:00,67.3,67.62,67.29,67.55,48688.0,59.8031,60.0875,59.7942,60.0253,48688.0
2022-01-07 14:30:00,67.55,67.58,67.37,67.4,39707.0,60.0253,60.0519,59.8653,59.892,39707.0
2022-01-07 15:00:00,67.41,67.46,67.25,67.27,65839.0,59.9009,59.9453,59.7587,59.7764,65839.0
2022-01-07 15:30:00,67.27,67.36,66.93,67.0,351611.0,59.7764,59.8564,59.4743,59.5365,351611.0
2022-01-10 09:30:00,66.9,66.92,66.47,66.86,85779.0,59.4477,59.4654,59.0656,59.4121,85779.0
2022-01-10 10:00:00,66.86,66.93,66.53,66.62,53112.0,59.4121,59.4743,59.1189,59.1989,53112.0
2022-01-10 10:30:00,66.63,66.89,66.59,66.63,41548.0,59.2077,59.4388,59.1722,59.2077,41548.0
2022-01-10 11:00:00,66.63,66.72,66.19,66.21,42658.0,59.2077,59.2877,58.8168,58.8345,42658.0
2022-01-10 11:30:00,66.23,66.23,65.98,66.04,41467.0,58.8523,58.8523,58.6301,58.6835,41467.0
2022-01-10 12:00:00,66.01,66.16,65.93,66.16,34395.0,58.6568,58.7901,58.5857,58.7901,34395.0
2022-01-10 12:30:00,66.16,66.31,66.07,66.1,48558.0,58.7901,58.9234,58.7101,58.7368,48558.0
2022-01-10 13:00:00,66.09,66.26,66.09,66.13,30570.0,58.7279,58.879,58.7279,58.7634,30570.0
2022-01-10 13:30:00,66.13,66.35,66.05,66.3,42532.0,58.7634,58.9589,58.6924,58.9145,42532.0
2022-01-10 14:00:00,66.31,66.41,66.24,66.25,42198.0,58.9234,59.0122,58.8612,58.8701,42198.0
2022-01-10 14:30:00,66.24,66.27,66.11,66.24,39916.0,58.8612,58.8878,58.7457,58.8612,39916.0
2022-01-10 15:00:00,66.25,66.31,66.08,66.2,63224.0,58.8701,58.9234,58.719,58.8256,63224.0
2022-01-10 15:30:00,66.2,66.27,65.96,66.27,228702.0,58.8256,58.8878,58.6124,58.8878,228702.0
2022-01-11 09:30:00,66.3,66.52,65.65,65.65,57433.0,58.9145,59.11,58.3369,58.3369,57433.0
2022-01-11 10:00:00,65.65,65.92,65.55,65.8,45556.0,58.3369,58.5768,58.248,58.4702,45556.0
2022-01-11 10:30:00,65.79,65.84,65.61,65.72,35441.0,58.4613,58.5057,58.3014,58.3991,35441.0
2022-01-11 11:00:00,65.71,65.72,65.33,65.33,33837.0,58.3902,58.3991,58.0526,58.0526,33837.0
2022-01-11 11:30:00,65.36,65.59,65.32,65.37,27933.0,58.0792,58.2836,58.0437,58.0881,27933.0
2022-01-11 12:00:00,65.35,65.66,65.32,65.66,32961.0,58.0703,58.3458,58.0437,58.3458,32961.0
2022-01-11 12:30:00,65.68,65.89,65.66,65.87,48221.0,58.3636,58.5502,58.3458,58.5324,48221.0
2022-01-11 13:00:00,65.86,65.91,65.68,65.91,35009.0,58.5235,58.5679,58.3636,58.5679,35009.0
2022-01-11 13:30:00,65.91,65.94,65.72,65.72,43590.0,58.5679,58.5946,58.3991,58.3991,43590.0
2022-01-11 14:00:00,65.73,65.73,65.46,65.55,43744.0,58.408,58.408,58.1681,58.248,43744.0
2022-01-11 14:30:00,65.56,65.78,65.53,65.72,278328.0,58.2569,58.4524,58.2303,58.3991,278328.0
2022-01-11 15:00:00,65.73,65.97,65.73,65.89,59974.0,58.408,58.6213,58.408,58.5502,59974.0
2022-01-11 15:30:00,65.89,65.92,65.78,65.85,225230.0,58.5502,58.5768,58.4524,58.5146,225230.0
2022-01-12 09:30:00,65.64,65.74,65.4,65.69,103766.0,58.328,58.4169,58.1148,58.3725,103766.0
2022-01-12 10:00:00,65.7,65.93,65.69,65.81,39021.0,58.3813,58.5857,58.3725,58.4791,39021.0
2022-01-12 10:30:00,65.81,65.98,65.68,65.92,37126.0,58.4791,58.6301,58.3636,58.5768,37126.0
2022-01-12 11:00:00,65.93,66.05,65.85,65.91,41129.0,58.5857,58.6924,58.5146,58.5679,41129.0
2022-01-12 11:30:00,65.95,66.03,65.86,65.98,41576.0,58.6035,58.6746,58.5235,58.6301,41576.0
2022-01-12 12:00:00,65.97,66.15,65.91,66.12,30839.0,58.6213,58.7812,58.5679,58.7546,30839.0
2022-01-12 12:30:00,66.11,66.12,65.93,66.04,32077.0,58.7457,58.7546,58.5857,58.6835,32077.0
2022-01-12 13:00:00,66.05,66.2,66.05,66.13,27015.0,58.6924,58.8256,58.6924,58.7634,27015.0
2022-01-12 13:30:00,66.13,66.13,65.99,66.01,42539.0,58.7634,58.7634,58.639,58.6568,42539.0
2022-01-12 14:00:00,66.01,66.14,65.93,66.1,48485.0,58.6568,58.7723,58.5857,58.7368,48485.0
2022-01-12 14:30:00,66.1,66.16,66.01,66.12,52659.0,58.7368,58.7901,58.6568,58.7546,52659.0
2022-01-12 15:00:00,66.11,66.12,66.01,66.06,48464.0,58.7457,58.7546,58.6568,58.7012,48464.0
2022-01-12 15:30:00,66.06,66.19,65.98,66.04,248714.0,58.7012,58.8168,58.6301,58.6835,248714.0
2022-01-13 09:30:00,65.55,66.07,65.36,65.98,98826.0,58.248,58.7101,58.0792,58.6301,98826.0
2022-01-13 10:00:00,65.96,66.29,65.91,66.24,33813.0,58.6124,58.9056,58.5679,58.8612,33813.0
2022-01-13 10:30:00,66.27,66.61,66.27,66.61,36971.0,58.8878,59.19,58.8878,59.19,36971.0
2022-01-13 11:00:00,66.61,66.64,66.45,66.56,33952.0,59.19,59.2166,59.0478,59.1455,33952.0
2022-01-13 11:30:00,66.54,66.68,66.41,66.56,32315.0,59.1278,59.2522,59.0122,59.1455,32315.0
2022-01-13 12:00:00,66.56,66.62,66.49,66.59,30414.0,59.1455,59.1989,59.0833,59.1722,30414.0
2022-01-13 12:30:00,66.6,66.66,66.55,66.56,41212.0,59.1811,59.2344,59.1367,59.1455,41212.0
2022-01-13 13:00:00,66.56,66.57,66.35,66.54,29872.0,59.1455,59.1544,58.9589,59.1278,29872.0
2022-01-13 13:30:00,66.53,66.54,66.32,66.47,26042.0,59.1189,59.1278,58.9323,59.0656,26042.0
2022-01-13 14:00:00,66.47,66.51,66.32,66.39,173880.0,59.0656,59.1011,58.9323,58.9945,173880.0
2022-01-13 14:30:00,66.4,66.51,66.35,66.44,44375.0,59.0034,59.1011,58.9589,59.0389,44375.0
2022-01-13 15:00:00,66.43,66.43,66.24,66.36,61966.0,59.03,59.03,58.8612,58.9678,61966.0
2022-01-13 15:30:00,66.35,66.37,66.1,66.29,190810.0,58.9589,58.9767,58.7368,58.9056,190810.0
2022-01-14 09:30:00,66.13,66.22,65.65,65.82,80537.0,58.7634,58.8434,58.3369,58.488,80537.0
2022-01-14 10:00:00,65.82,65.9,65.56,65.63,50586.0,58.488,58.5591,58.2569,58.3191,50586.0
2022-01-14 10:30:00,65.61,65.88,65.6,65.83,54889.0,58.3014,58.5413,58.2925,58.4969,54889.0
2022-01-14 11:00:00,65.82,65.85,65.41,65.5,51713.0,58.488,58.5146,58.1236,58.2036,51713.0
2022-01-14 11:30:00,65.49,65.68,65.31,65.56,93496.0,58.1947,58.3636,58.0348,58.2569,93496.0
2022-01-14 12:00:00,65.54,65.6,65.44,65.52,48358.0,58.2392,58.2925,58.1503,58.2214,48358.0
2022-01-14 12:30:00,65.52,65.69,65.39,65.45,190211.0,58.2214,58.3725,58.1059,58.1592,190211.0
2022-01-14 13:00:00,65.44,65.47,65.3,65.42,150632.0,58.1503,58.177,58.0259,58.1325,150632.0
2022-01-14 13:30:00,65.42,65.46,65.15,65.34,69875.0,58.1325,58.1681,57.8926,58.0614,69875.0
2022-01-14 14:00:00,65.34,65.51,65.26,65.4,70466.0,58.0614,58.2125,57.9904,58.1148,70466.0
2022-01-14 14:30:00,65.4,65.49,65.32,65.36,125363.0,58.1148,58.1947,58.0437,58.0792,125363.0
2022-01-14 15:00:00,65.36,65.42,65.25,65.31,144375.0,58.0792,58.1325,57.9815,58.0348,144375.0
2022-01-14 15:30:00,65.31,65.43,65.24,65.25,510243.0,58.0348,58.1414,57.9726,57.9815,510243.0
2022-01-18 09:30:00,64.9,65.07,64.54,64.77,128964.0,57.6705,57.8215,57.3506,57.5549,128964.0
2022-01-18 10:00:00,64.78,64.85,64.18,64.6,89246.0,57.5638,57.626,57.0307,57.4039,89246.0
2022-01-18 10:30:00,64.68,65.24,64.68,65.24,43397.0,57.475,57.9726,57.475,57.9726,43397.0
2022-01-18 11:00:00,65.21,65.42,65.12,65.34,33812.0,57.9459,58.1325,57.8659,58.0614,33812.0
2022-01-18 11:30:00,65.34,65.38,65.15,65.21,35502.0,58.0614,58.097,57.8926,57.9459,35502.0
2022-01-18 12:00:00,65.22,65.24,65.02,65.08,38384.0,57.9548,57.9726,57.7771,57.8304,38384.0
2022-01-18 12:30:00,65.09,65.28,65.02,65.02,59783.0,57.8393,58.0081,57.7771,57.7771,59783.0
2022-01-18 13:00:00,65.01,65.23,65.0,65.12,47844.0,57.7682,57.9637,57.7593,57.8659,47844.0
2022-01-18 13:30:00,65.13,65.33,65.05,65.22,56012.0,57.8748,58.0526,57.8037,57.9548,56012.0
2022-01-18 14:00:00,65.23,65.54,65.21,65.53,69711.0,57.9637,58.2392,57.9459,58.2303,69711.0
2022-01-18 14:30:00,65.54,65.61,65.38,65.5,89940.0,58.2392,58.3014,58.097,58.2036,89940.0
2022-01-18 15:00:00,65.51,65.54,65.21,65.27,46120.0,58.2125,58.2392,57.9459,57.9992,46120.0
2022-01-18 15:30:00,65.27,65.36,65.05,65.23,270188.0,57.9992,58.0792,57.8037,57.9637,270188.0
2022-01-19 09:30:00,65.32,65.83,65.23,65.71,64744.0,58.0437,58.4969,57.9637,58.3902,64744.0
2022-01-19 10:00:00,65.72,65.76,65.39,65.45,37217.0,58.3991,58.4347,58.1059,58.1592,37217.0
2022-01-19 10:30:00,65.41,65.76,65.38,65.71,45779.0,58.1236,58.4347,58.097,58.3902,45779.0
2022-01-19 11:00:00,65.72,66.16,65.64,66.15,48429.0,58.3991,58.7901,58.328,58.7812,48429.0
2022-01-19 11:30:00,66.13,66.26,66.1,66.21,49122.0,58.7634,58.879,58.7368,58.8345,49122.0
2022-01-19 12:00:00,66.18,66.18,65.84,66.04,32559.0,58.8079,58.8079,58.5057,58.6835,32559.0
2022-01-19 12:30:00,66.06,66.06,65.8,65.92,24992.0,58.7012,58.7012,58.4702,58.5768,24992.0
2022-01-19 13:00:00,65.94,66.09,65.85,65.89,33116.0,58.5946,58.7279,58.5146,58.5502,33116.0
2022-01-19 13:30:00,65.86,65.9,65.49,65.51,57730.0,58.5235,58.5591,58.1947,58.2125,57730.0
2022-01-19 14:00:00,65.5,65.69,65.48,65.63,56079.0,58.2036,58.3725,58.1858,58.3191,56079.0
2022-01-19 14:30:00,65.62,65.78,65.54,65.71,44795.0,58.3103,58.4524,58.2392,58.3902,44795.0
2022-01-19 15:00:00,65.73,65.91,65.72,65.77,60859.0,58.408,58.5679,58.3991,58.4435,60859.0
2022-01-19 15:30:00,65.75,65.77,65.43,65.55,357241.0,58.4258,58.4435,58.1414,58.248,357241.0
2022-01-20 09:30:00,65.72,66.33,65.52,66.33,78063.0,58.3991,58.9412,58.2214,58.9412,78063.0
2022-01-20 10:00:00,66.33,66.41,66.14,66.2,65109.0,58.9412,59.0122,58.7723,58.8256,65109.0
2022-01-20 10:30:00,66.19,66.49,66.11,66.44,36698.0,58.8168,59.0833,58.7457,59.0389,36698.0
2022-01-20 11:00:00,66.44,66.59,66.35,66.56,47378.0,59.0389,59.1722,58.9589,59.1455,47378.0
2022-01-20 11:30:00,66.57,66.64,66.33,66.41,50895.0,59.1544,59.2166,58.9412,59.0122,50895.0
2022-01-20 12:00:00,66.42,66.49,66.34,66.45,31856.0,59.0211,59.0833,58.95,59.0478,31856.0
2022-01-20 12:30:00,66.46,66.57,66.4,66.52,42359.0,59.0567,59.1544,59.0034,59.11,42359.0
2022-01-20 13:00:00,66.52,66.54,66.33,66.41,43314.0,59.11,59.1278,58.9412,59.0122,43314.0
2022-01-20 13:30:00,66.42,66.45,66.25,66.35,52146.0,59.0211,59.0478,58.8701,58.9589,52146.0
2022-01-20 14:00:00,66.33,66.42,66.28,66.35,52588.0,58.9412,59.0211,58.8967,58.9589,52588.0
2022-01-20 14:30:00,66.34,66.37,66.21,66.3,54376.0,58.95,58.9767,58.8345,58.9145,54376.0
2022-01-20 15:00:00,66.3,66.3,65.87,66.03,92153.0,58.9145,58.9145,58.5324,58.6746,92153.0
2022-01-20 15:30:00,66.03,66.06,65.5,65.59,219194.0,58.6746,58.7012,58.2036,58.2836,219194.0
2022-01-21 09:30:00,65.91,66.35,65.9,66.31,247551.0,58.5679,58.9589,58.5591,58.9234,247551.0
2022-01-21 10:00:00,66.34,66.36,65.76,65.89,96980.0,58.95,58.9678,58.4347,58.5502,96980.0
2022-01-21 10:30:00,65.91,66.03,65.53,66.02,74883.0,58.5679,58.6746,58.2303,58.6657,74883.0
2022-01-21 11:00:00,66.06,66.09,65.78,65.89,49174.0,58.7012,58.7279,58.4524,58.5502,49174.0
2022-01-21 11:30:00,65.88,65.88,65.68,65.83,65533.0,58.5413,58.5413,58.3636,58.4969,65533.0
2022-01-21 12:00:00,65.83,65.98,65.71,65.94,61781.0,58.4969,58.6301,58.3902,58.5946,61781.0
2022-01-21 12:30:00,65.94,65.96,65.76,65.79,66965.0,58.5946,58.6124,58.4347,58.4613,66965.0
2022-01-21 13:00:00,65.8,65.88,65.6,65.7,53494.0,58.4702,58.5413,58.2925,58.3813,53494.0
2022-01-21 13:30:00,65.69,65.84,65.57,65.6,57354.0,58.3725,58.5057,58.2658,58.2925,57354.0
2022-01-21 14:00:00,65.6,65.8,65.57,65.71,102691.0,58.2925,58.4702,58.2658,58.3902,102691.0
2022-01-21 14:30:00,65.71,65.84,65.51,65.52,77571.0,58.3902,58.5057,58.2125,58.2214,77571.0
2022-01-21 15:00:00,65.53,65.6,65.26,65.35,75516.0,58.2303,58.2925,57.9904,58.0703,75516.0
2022-01-21 15:30:00,65.36,65.58,65.25,65.44,292277.0,58.0792,58.2747,57.9815,58.1503,292277.0
2022-01-24 09:30:00,65.38,65.52,64.68,64.75,138366.0,58.097,58.2214,57.475,57.5372,138366.0
2022-01-24 10:00:00,64.7,64.79,64.17,64.45,77694.0,57.4927,57.5727,57.0218,57.2706,77694.0
2022-01-24 10:30:00,64.45,64.71,64.15,64.2,76544.0,57.2706,57.5016,57.004,57.0484,76544.0
2022-01-24 11:00:00,64.19,64.31,63.77,64.1,77536.0,57.0395,57.1462,56.6663,56.9596,77536.0
2022-01-24 11:30:00,64.11,64.15,63.65,63.88,65864.0,56.9685,57.004,56.5597,56.7641,65864.0
2022-01-24 12:00:00,63.89,63.96,63.6,63.68,44846.0,56.773,56.8352,56.5153,56.5864,44846.0
2022-01-24 12:30:00,63.66,63.8,63.39,63.63,63515.0,56.5686,56.693,56.3287,56.5419,63515.0
2022-01-24 13:00:00,63.63,63.88,63.44,63.76,105698.0,56.5419,56.7641,56.3731,56.6574,105698.0
2022-01-24 13:30:00,63.76,63.76,63.22,63.61,71362.0,56.6574,56.6574,56.1776,56.5242,71362.0
2022-01-24 14:00:00,63.6,63.85,63.09,63.1,66025.0,56.5153,56.7374,56.0621,56.071,66025.0
2022-01-24 14:30:00,63.09,63.25,62.81,63.14,81311.0,56.0621,56.2043,55.8133,56.1065,81311.0
2022-01-24 15:00:00,63.13,63.72,63.13,63.67,110630.0,56.0976,56.6219,56.0976,56.5775,110630.0
2022-01-24 15:30:00,63.67,64.6,63.62,64.36,372751.0,56.5775,57.4039,56.533,57.1906,372751.0
2022-01-25 09:30:00,64.06,64.46,63.81,63.96,189112.0,56.924,57.2795,56.7019,56.8352,189112.0
2022-01-25 10:00:00,63.98,64.44,63.72,64.44,119881.0,56.8529,57.2617,56.6219,57.2617,119881.0
2022-01-25 10:30:00,64.45,64.96,64.44,64.8,143222.0,57.2706,57.7238,57.2617,57.5816,143222.0
2022-01-25 11:00:00,64.8,64.85,64.49,64.82,160257.0,57.5816,57.626,57.3061,57.5994,160257.0
2022-01-25 11:30:00,64.83,64.87,64.14,64.24,70093.0,57.6083,57.6438,56.9951,57.084,70093.0
2022-01-25 12:00:00,64.21,64.95,64.15,64.83,69703.0,57.0573,57.7149,57.004,57.6083,69703.0
2022-01-25 12:30:00,64.84,64.86,64.3,64.4,78641.0,57.6171,57.6349,57.1373,57.2262,78641.0
2022-01-25 13:00:00,64.4,64.54,64.18,64.51,76194.0,57.2262,57.3506,57.0307,57.3239,76194.0
2022-01-25 13:30:00,64.51,64.95,64.48,64.85,86411.0,57.3239,57.7149,57.2972,57.626,86411.0
2022-01-25 14:00:00,64.85,64.92,64.56,64.84,105890.0,57.626,57.6882,57.3683,57.6171,105890.0
2022-01-25 14:30:00,64.85,65.26,64.78,65.25,116090.0,57.626,57.9904,57.5638,57.9815,116090.0
2022-01-25 15:00:00,65.23,65.27,64.82,64.85,108813.0,57.9637,57.9992,57.5994,57.626,108813.0
2022-01-25 15:30:00,64.85,64.96,64.62,64.73,387379.0,57.626,57.7238,57.4216,57.5194,387379.0
2022-01-26 09:30:00,64.77,65.66,64.63,65.41,99797.0,57.5549,58.3458,57.4305,58.1236,99797.0
2022-01-26 10:00:00,65.45,65.63,65.29,65.37,72009.0,58.1592,58.3191,58.017,58.0881,72009.0
2022-01-26 10:30:00,65.34,65.35,65.06,65.22,46735.0,58.0614,58.0703,57.8126,57.9548,46735.0
2022-01-26 11:00:00,65.21,65.32,65.12,65.17,49726.0,57.9459,58.0437,57.8659,57.9104,49726.0
2022-01-26 11:30:00,65.17,65.26,64.92,65.09,50002.0,57.9104,57.9904,57.6882,57.8393,50002.0
2022-01-26 12:00:00,65.08,65.18,64.98,65.04,31949.0,57.8304,57.9193,57.7415,57.7949,31949.0
2022-01-26 12:30:00,65.03,65.08,64.83,64.89,37146.0,57.786,57.8304,57.6083,57.6616,37146.0
2022-01-26 13:00:00,64.9,65.03,64.75,64.81,49396.0,57.6705,57.786,57.5372,57.5905,49396.0
2022-01-26 13:30:00,64.81,64.98,64.74,64.92,38371.0,57.5905,57.7415,57.5283,57.6882,38371.0
2022-01-26 14:00:00,65.02,65.17,64.76,65.05,87546.0,57.7771,57.9104,57.5461,57.8037,87546.0
2022-01-26 14:30:00,65.05,65.12,64.73,65.0,165878.0,57.8037,57.8659,57.5194,57.7593,165878.0
2022-01-26 15:00:00,64.98,65.07,64.36,64.55,197112.0,57.7415,57.8215,57.1906,57.3594,197112.0
2022-01-26 15:30:00,64.53,64.99,64.47,64.67,509044.0,57.3417,57.7504,57.2884,57.4661,509044.0
2022-01-27 09:30:00,65.31,65.96,65.04,65.84,125279.0,58.0348,58.6124,57.7949,58.5057,125279.0
2022-01-27 10:00:00,65.84,66.02,65.74,65.83,110383.0,58.5057,58.6657,58.4169,58.4969,110383.0
2022-01-27 10:30:00,65.9,66.24,65.77,66.17,127276.0,58.5591,58.8612,58.4435,58.799,127276.0
2022-01-27 11:00:00,66.17,66.36,65.87,65.9,92123.0,58.799,58.9678,58.5324,58.5591,92123.0
2022-01-27 11:30:00,65.93,66.08,65.81,66.03,108833.0,58.5857,58.719,58.4791,58.6746,108833.0
2022-01-27 12:00:00,66.02,66.11,65.59,65.64,79441.0,58.6657,58.7457,58.2836,58.328,79441.0
2022-01-27 12:30:00,65.65,65.71,65.2,65.34,79530.0,58.3369,58.3902,57.937,58.0614,79530.0
2022-01-27 13:00:00,65.33,65.36,65.12,65.13,76845.0,58.0526,58.0792,57.8659,57.8748,76845.0
2022-01-27 13:30:00,65.14,65.27,64.97,65.11,96178.0,57.8837,57.9992,57.7327,57.8571,96178.0
2022-01-27 14:00:00,65.1,65.48,65.1,65.25,128363.0,57.8482,58.1858,57.8482,57.9815,128363.0
2022-01-27 14:30:00,65.25,65.53,65.21,65.3,114722.0,57.9815,58.2303,57.9459,58.0259,114722.0
2022-01-27 15:00:00,65.33,65.53,65.02,65.38,124546.0,58.0526,58.2303,57.7771,58.097,124546.0
2022-01-27 15:30:00,65.42,65.57,65.24,65.41,391404.0,58.1325,58.2658,57.9726,58.1236,391404.0
2022-01-28 09:30:00,65.28,65.52,64.94,64.94,91622.0,58.0081,58.2214,57.706,57.706,91622.0
2022-01-28 10:00:00,65.02,65.39,64.95,65.28,63688.0,57.7771,58.1059,57.7149,58.0081,63688.0
2022-01-28 10:30:00,65.28,65.36,64.99,65.26,57111.0,58.0081,58.0792,57.7504,57.9904,57111.0
2022-01-28 11:00:00,65.27,65.34,64.84,65.08,67383.0,57.9992,58.0614,57.6171,57.8304,67383.0
2022-01-28 11:30:00,65.1,65.43,65.04,65.32,72414.0,57.8482,58.1414,57.7949,58.0437,72414.0
2022-01-28 12:00:00,65.34,65.66,65.31,65.56,58014.0,58.0614,58.3458,58.0348,58.2569,58014.0
2022-01-28 12:30:00,65.56,65.66,65.38,65.63,44963.0,58.2569,58.3458,58.097,58.3191,44963.0
2022-01-28 13:00:00,65.65,65.81,65.52,65.62,57078.0,58.3369,58.4791,58.2214,58.3103,57078.0
2022-01-28 13:30:00,65.61,65.79,65.54,65.57,81044.0,58.3014,58.4613,58.2392,58.2658,81044.0
2022-01-28 14:00:00,65.56,65.62,65.23,65.25,50329.0,58.2569,58.3103,57.9637,57.9815,50329.0
2022-01-28 14:30:00,65.24,65.65,65.19,65.61,50489.0,57.9726,58.3369,57.9282,58.3014,50489.0
2022-01-28 15:00:00,65.63,65.84,65.58,65.79,91497.0,58.3191,58.5057,58.2747,58.4613,91497.0
2022-01-28 15:30:00,65.79,66.08,65.58,66.04,274899.0,58.4613,58.719,58.2747,58.6835,274899.0
2022-01-31 09:30:00,65.69,66.33,65.41,66.18,88095.0,58.3725,58.9412,58.1236,58.8079,88095.0
2022-01-31 10:00:00,66.2,66.28,65.97,66.12,56180.0,58.8256,58.8967,58.6213,58.7546,56180.0
2022-01-31 10:30:00,66.12,66.12,65.92,66.02,35431.0,58.7546,58.7546,58.5768,58.6657,35431.0
2022-01-31 11:00:00,66.04,66.23,65.93,66.09,46834.0,58.6835,58.8523,58.5857,58.7279,46834.0
2022-01-31 11:30:00,66.12,66.29,66.06,66.23,49821.0,58.7546,58.9056,58.7012,58.8523,49821.0
2022-01-31 12:00:00,66.22,66.5,66.16,66.37,64783.0,58.8434,59.0922,58.7901,58.9767,64783.0
2022-01-31 12:30:00,66.39,66.39,66.19,66.22,60710.0,58.9945,58.9945,58.8168,58.8434,60710.0
2022-01-31 13:00:00,66.21,66.34,66.14,66.31,74989.0,58.8345,58.95,58.7723,58.9234,74989.0
2022-01-31 13:30:00,66.32,66.37,66.18,66.26,53197.0,58.9323,58.9767,58.8079,58.879,53197.0
2022-01-31 14:00:00,66.28,66.37,66.25,66.32,66236.0,58.8967,58.9767,58.8701,58.9323,66236.0
2022-01-31 14:30:00,66.32,66.41,66.28,66.31,76977.0,58.9323,59.0122,58.8967,58.9234,76977.0
2022-01-31 15:00:00,66.31,66.36,66.15,66.25,89269.0,58.9234,58.9678,58.7812,58.8701,89269.0
2022-01-31 15:30:00,66.26,66.67,66.19,66.53,471400.0,58.879,59.2433,58.8168,59.1189,471400.0
2022-02-01 09:30:00,66.83,66.97,66.27,66.58,123505.0,59.3855,59.5099,58.8878,59.1633,123505.0
2022-02-01 10:00:00,66.61,66.61,65.93,65.94,75083.0,59.19,59.19,58.5857,58.5946,75083.0
2022-02-01 10:30:00,65.93,66.15,65.84,66.13,36347.0,58.5857,58.7812,58.5057,58.7634,36347.0
2022-02-01 11:00:00,66.12,66.13,65.57,65.57,69883.0,58.7546,58.7634,58.2658,58.2658,69883.0
2022-02-01 11:30:00,65.59,65.81,65.43,65.7,74732.0,58.2836,58.4791,58.1414,58.3813,74732.0
2022-02-01 12:00:00,65.69,65.96,65.66,65.96,74636.0,58.3725,58.6124,58.3458,58.6124,74636.0
2022-02-01 12:30:00,65.97,65.97,65.76,65.9,30840.0,58.6213,58.6213,58.4347,58.5591,30840.0
2022-02-01 13:00:00,65.9,66.04,65.83,66.0,58500.0,58.5591,58.6835,58.4969,58.6479,58500.0
2022-02-01 13:30:00,66.0,66.32,65.97,66.29,93392.0,58.6479,58.9323,58.6213,58.9056,93392.0
2022-02-01 14:00:00,66.27,66.33,66.16,66.3,56930.0,58.8878,58.9412,58.7901,58.9145,56930.0
2022-02-01 14:30:00,66.28,66.3,66.09,66.19,53482.0,58.8967,58.9145,58.7279,58.8168,53482.0
2022-02-01 15:00:00,66.17,66.45,66.17,66.42,66354.0,58.799,59.0478,58.799,59.0211,66354.0
2022-02-01 15:30:00,66.44,66.49,66.23,66.26,274209.0,59.0389,59.0833,58.8523,58.879,274209.0
2022-02-02 09:30:00,66.28,66.59,66.09,66.5,140298.0,58.8967,59.1722,58.7279,59.0922,140298.0
2022-02-02 10:00:00,66.52,66.75,66.39,66.5,62564.0,59.11,59.3144,58.9945,59.0922,62564.0
2022-02-02 10:30:00,66.51,66.92,66.49,66.8,147790.0,59.1011,59.4654,59.0833,59.3588,147790.0
2022-02-02 11:00:00,66.8,67.24,66.78,67.23,78573.0,59.3588,59.7498,59.341,59.7409,78573.0
2022-02-02 11:30:00,67.23,67.43,67.1,67.18,177532.0,59.7409,59.9186,59.6254,59.6965,177532.0
2022-02-02 12:00:00,67.19,67.21,66.99,67.14,130300.0,59.7054,59.7231,59.5276,59.6609,130300.0
2022-02-02 12:30:00,67.14,67.39,67.13,67.32,58624.0,59.6609,59.8831,59.652,59.8209,58624.0
2022-02-02 13:00:00,67.34,67.42,67.27,67.41,47706.0,59.8387,59.9097,59.7764,59.9009,47706.0
2022-02-02 13:30:00,67.4,67.47,67.31,67.38,88387.0,59.892,59.9542,59.812,59.8742,88387.0
2022-02-02 14:00:00,67.38,67.39,67.25,67.34,93045.0,59.8742,59.8831,59.7587,59.8387,93045.0
2022-02-02 14:30:00,67.34,67.36,67.22,67.25,75932.0,59.8387,59.8564,59.732,59.7587,75932.0
2022-02-02 15:00:00,67.26,67.28,67.12,67.19,121464.0,59.7676,59.7853,59.6432,59.7054,121464.0
2022-02-02 15:30:00,67.2,67.37,67.17,67.25,306793.0,59.7142,59.8653,59.6876,59.7587,306793.0
2022-02-03 09:30:00,67.2,67.6,66.93,67.18,152160.0,59.7142,60.0697,59.4743,59.6965,152160.0
2022-02-03 10:00:00,67.18,67.4,67.14,67.3,94271.0,59.6965,59.892,59.6609,59.8031,94271.0
2022-02-03 10:30:00,67.26,67.55,67.22,67.4,75061.0,59.7676,60.0253,59.732,59.892,75061.0
2022-02-03 11:00:00,67.42,67.62,67.41,67.62,40860.0,59.9097,60.0875,59.9009,60.0875,40860.0
2022-02-03 11:30:00,67.63,67.66,67.36,67.45,63055.0,60.0963,60.123,59.8564,59.9364,63055.0
2022-02-03 12:00:00,67.44,67.47,67.31,67.36,43594.0,59.9275,59.9542,59.812,59.8564,43594.0
2022-02-03 12:30:00,67.36,67.43,67.28,67.43,35420.0,59.8564,59.9186,59.7853,59.9186,35420.0
2022-02-03 13:00:00,67.43,67.46,67.32,67.34,47923.0,59.9186,59.9453,59.8209,59.8387,47923.0
2022-02-03 13:30:00,67.35,67.37,67.24,67.29,104084.0,59.8475,59.8653,59.7498,59.7942,104084.0
2022-02-03 14:00:00,67.28,67.28,67.05,67.2,94539.0,59.7853,59.7853,59.581,59.7142,94539.0
2022-02-03 14:30:00,67.2,67.21,66.96,67.09,122526.0,59.7142,59.7231,59.501,59.6165,122526.0
2022-02-03 15:00:00,67.09,67.28,67.01,67.23,176635.0,59.6165,59.7853,59.5454,59.7409,176635.0
2022-02-03 15:30:00,67.23,67.26,66.92,67.08,424564.0,59.7409,59.7676,59.4654,59.6076,424564.0
2022-02-04 09:30:00,66.56,66.94,66.39,66.59,112348.0,59.1455,59.4832,58.9945,59.1722,112348.0
2022-02-04 10:00:00,66.59,66.59,65.85,65.85,39499.0,59.1722,59.1722,58.5146,58.5146,39499.0
2022-02-04 10:30:00,65.88,66.15,65.66,66.04,42527.0,58.5413,58.7812,58.3458,58.6835,42527.0
2022-02-04 11:00:00,66.01,66.49,65.98,66.45,42743.0,58.6568,59.0833,58.6301,59.0478,42743.0
2022-02-04 11:30:00,66.47,66.6,66.44,66.51,57549.0,59.0656,59.1811,59.0389,59.1011,57549.0
2022-02-04 12:00:00,66.52,66.81,66.51,66.81,34326.0,59.11,59.3677,59.1011,59.3677,34326.0
2022-02-04 12:30:00,66.8,66.86,66.7,66.82,38937.0,59.3588,59.4121,59.2699,59.3766,38937.0
2022-02-04 13:00:00,66.84,66.95,66.77,66.77,97102.0,59.3943,59.4921,59.3321,59.3321,97102.0
2022-02-04 13:30:00,66.78,66.89,66.7,66.76,125481.0,59.341,59.4388,59.2699,59.3233,125481.0
2022-02-04 14:00:00,66.78,66.9,66.69,66.88,33658.0,59.341,59.4477,59.2611,59.4299,33658.0
2022-02-04 14:30:00,66.87,67.03,66.81,67.01,45413.0,59.421,59.5632,59.3677,59.5454,45413.0
2022-02-04 15:00:00,66.99,67.22,66.91,67.03,104768.0,59.5276,59.732,59.4566,59.5632,104768.0
2022-02-04 15:30:00,67.03,67.06,66.61,66.63,280266.0,59.5632,59.5898,59.19,59.2077,280266.0
2022-02-07 09:30:00,66.69,66.77,66.34,66.43,62801.0,59.2611,59.3321,58.95,59.03,62801.0
2022-02-07 10:00:00,66.47,66.66,66.44,66.63,133387.0,59.0656,59.2344,59.0389,59.2077,133387.0
2022-02-07 10:30:00,66.63,66.77,66.39,66.44,53240.0,59.2077,59.3321,58.9945,59.0389,53240.0
2022-02-07 11:00:00,66.44,66.56,66.31,66.53,50431.0,59.0389,59.1455,58.9234,59.1189,50431.0
2022-02-07 11:30:00,66.53,66.9,66.49,66.84,110326.0,59.1189,59.4477,59.0833,59.3943,110326.0
2022-02-07 12:00:00,66.84,66.84,66.66,66.79,44616.0,59.3943,59.3943,59.2344,59.3499,44616.0
2022-02-07 12:30:00,66.8,66.87,66.77,66.79,74204.0,59.3588,59.421,59.3321,59.3499,74204.0
2022-02-07 13:00:00,66.79,66.85,66.65,66.78,45422.0,59.3499,59.4032,59.2255,59.341,45422.0
2022-02-07 13:30:00,66.79,66.92,66.75,66.9,39792.0,59.3499,59.4654,59.3144,59.4477,39792.0
2022-02-07 14:00:00,66.89,67.05,66.83,66.97,87429.0,59.4388,59.581,59.3855,59.5099,87429.0
2022-02-07 14:30:00,66.97,67.08,66.96,67.02,89234.0,59.5099,59.6076,59.501,59.5543,89234.0
2022-02-07 15:00:00,67.03,67.08,66.93,66.94,66917.0,59.5632,59.6076,59.4743,59.4832,66917.0
2022-02-07 15:30:00,66.93,67.02,66.63,66.79,248328.0,59.4743,59.5543,59.2077,59.3499,248328.0
2022-02-08 09:30:00,67.14,67.42,66.9,67.08,156212.0,59.6609,59.9097,59.4477,59.6076,156212.0
2022-02-08 10:00:00,67.08,67.23,66.81,66.96,86235.0,59.6076,59.7409,59.3677,59.501,86235.0
2022-02-08 10:30:00,66.96,67.04,66.78,66.86,53804.0,59.501,59.5721,59.341,59.4121,53804.0
2022-02-08 11:00:00,66.85,66.98,66.8,66.9,56485.0,59.4032,59.5188,59.3588,59.4477,56485.0
2022-02-08 11:30:00,66.9,67.4,66.9,67.38,101427.0,59.4477,59.892,59.4477,59.8742,101427.0
2022-02-08 12:00:00,67.39,67.54,67.33,67.35,55955.0,59.8831,60.0164,59.8298,59.8475,55955.0
2022-02-08 12:30:00,67.37,67.39,67.23,67.26,104170.0,59.8653,59.8831,59.7409,59.7676,104170.0
2022-02-08 13:00:00,67.25,67.27,67.07,67.1,84946.0,59.7587,59.7764,59.5987,59.6254,84946.0
2022-02-08 13:30:00,67.09,67.4,67.07,67.28,62130.0,59.6165,59.892,59.5987,59.7853,62130.0
2022-02-08 14:00:00,67.27,67.27,67.06,67.16,33883.0,59.7764,59.7764,59.5898,59.6787,33883.0
2022-02-08 14:30:00,67.15,67.2,66.99,67.1,55862.0,59.6698,59.7142,59.5276,59.6254,55862.0
2022-02-08 15:00:00,67.1,67.33,67.06,67.26,100466.0,59.6254,59.8298,59.5898,59.7676,100466.0
2022-02-08 15:30:00,67.27,67.34,67.09,67.25,249824.0,59.7764,59.8387,59.6165,59.7587,249824.0
2022-02-09 09:30:00,67.84,68.06,67.7,67.7,125766.0,60.283,60.4784,60.1585,60.1585,125766.0
2022-02-09 10:00:00,67.69,67.95,67.63,67.87,63295.0,60.1497,60.3807,60.0963,60.3096,63295.0
2022-02-09 10:30:00,67.88,67.89,67.67,67.71,57150.0,60.3185,60.3274,60.1319,60.1674,57150.0
2022-02-09 11:00:00,67.7,67.78,67.45,67.69,42014.0,60.1585,60.2296,59.9364,60.1497,42014.0
2022-02-09 11:30:00,67.71,67.8,67.63,67.79,29315.0,60.1674,60.2474,60.0963,60.2385,29315.0
2022-02-09 12:00:00,67.8,67.83,67.71,67.71,36674.0,60.2474,60.2741,60.1674,60.1674,36674.0
2022-02-09 12:30:00,67.69,67.73,67.6,67.7,43213.0,60.1497,60.1852,60.0697,60.1585,43213.0
2022-02-09 13:00:00,67.69,67.74,67.59,67.66,35115.0,60.1497,60.1941,60.0608,60.123,35115.0
2022-02-09 13:30:00,67.66,67.68,67.42,67.42,62576.0,60.123,60.1408,59.9097,59.9097,62576.0
2022-02-09 14:00:00,67.41,67.57,67.33,67.55,53929.0,59.9009,60.043,59.8298,60.0253,53929.0
2022-02-09 14:30:00,67.55,67.61,67.4,67.48,59902.0,60.0253,60.0786,59.892,59.9631,59902.0
2022-02-09 15:00:00,67.48,67.48,67.23,67.3,97383.0,59.9631,59.9631,59.7409,59.8031,97383.0
2022-02-09 15:30:00,67.3,67.45,67.22,67.44,275711.0,59.8031,59.9364,59.732,59.9275,275711.0
2022-02-10 09:30:00,66.85,67.1,66.57,67.0,126160.0,59.4032,59.6254,59.1544,59.5365,126160.0
2022-02-10 10:00:00,67.03,67.19,66.98,67.0,105943.0,59.5632,59.7054,59.5188,59.5365,105943.0
2022-02-10 10:30:00,66.96,66.96,66.59,66.7,108038.0,59.501,59.501,59.1722,59.2699,108038.0
2022-02-10 11:00:00,66.69,66.87,66.52,66.53,172125.0,59.2611,59.421,59.11,59.1189,172125.0
2022-02-10 11:30:00,66.54,66.64,66.42,66.51,282794.0,59.1278,59.2166,59.0211,59.1011,282794.0
2022-02-10 12:00:00,66.48,66.53,66.16,66.23,86114.0,59.0745,59.1189,58.7901,58.8523,86114.0
2022-02-10 12:30:00,66.23,66.36,66.08,66.11,94167.0,58.8523,58.9678,58.719,58.7457,94167.0
2022-02-10 13:00:00,66.12,66.24,66.03,66.06,102109.0,58.7546,58.8612,58.6746,58.7012,102109.0
2022-02-10 13:30:00,66.07,66.19,65.93,66.03,185107.0,58.7101,58.8168,58.5857,58.6746,185107.0
2022-02-10 14:00:00,66.03,66.03,65.75,65.86,246542.0,58.6746,58.6746,58.4258,58.5235,246542.0
2022-02-10 14:30:00,65.88,65.98,65.69,65.88,118862.0,58.5413,58.6301,58.3725,58.5413,118862.0
2022-02-10 15:00:00,65.88,66.03,65.77,65.94,177310.0,58.5413,58.6746,58.4435,58.5946,177310.0
2022-02-10 15:30:00,65.92,66.01,65.64,65.84,322384.0,58.5768,58.6568,58.328,58.5057,322384.0
2022-02-11 09:30:00,66.1,66.53,66.07,66.45,100137.0,58.7368,59.1189,58.7101,59.0478,100137.0
2022-02-11 10:00:00,66.44,66.71,66.3,66.61,44158.0,59.0389,59.2788,58.9145,59.19,44158.0
2022-02-11 10:30:00,66.64,66.72,66.4,66.5,42687.0,59.2166,59.2877,59.0034,59.0922,42687.0
2022-02-11 11:00:00,66.49,66.57,66.24,66.28,79403.0,59.0833,59.1544,58.8612,58.8967,79403.0
2022-02-11 11:30:00,66.28,66.51,66.24,66.41,119635.0,58.8967,59.1011,58.8612,59.0122,119635.0
2022-02-11 12:00:00,66.41,66.44,66.27,66.34,34567.0,59.0122,59.0389,58.8878,58.95,34567.0
2022-02-11 12:30:00,66.34,66.43,66.25,66.41,49629.0,58.95,59.03,58.8701,59.0122,49629.0
2022-02-11 13:00:00,66.42,66.43,66.19,66.28,154536.0,59.0211,59.03,58.8168,58.8967,154536.0
2022-02-11 13:30:00,66.28,66.32,65.72,65.89,71375.0,58.8967,58.9323,58.3991,58.5502,71375.0
2022-02-11 14:00:00,65.88,66.18,65.79,65.97,85345.0,58.5413,58.8079,58.4613,58.6213,85345.0
2022-02-11 14:30:00,65.95,66.21,65.87,66.02,80205.0,58.6035,58.8345,58.5324,58.6657,80205.0
2022-02-11 15:00:00,66.04,66.21,65.94,66.03,99113.0,58.6835,58.8345,58.5946,58.6746,99113.0
2022-02-11 15:30:00,66.06,66.24,65.78,65.95,221330.0,58.7012,58.8612,58.4524,58.6035,221330.0
2022-02-14 09:30:00,66.22,66.36,65.63,65.72,89841.0,58.8434,58.9678,58.3191,58.3991,89841.0
2022-02-14 10:00:00,65.74,65.76,65.11,65.41,77032.0,58.4169,58.4347,57.8571,58.1236,77032.0
2022-02-14 10:30:00,65.4,65.41,64.76,64.79,41172.0,58.1148,58.1236,57.5461,57.5727,41172.0
2022-02-14 11:00:00,64.78,64.82,64.31,64.51,109069.0,57.5638,57.5994,57.1462,57.3239,109069.0
2022-02-14 11:30:00,64.49,64.69,64.41,64.64,287438.0,57.3061,57.4838,57.235,57.4394,287438.0
2022-02-14 12:00:00,64.64,64.7,64.42,64.59,80887.0,57.4394,57.4927,57.2439,57.395,80887.0
2022-02-14 12:30:00,64.57,64.88,64.44,64.85,275954.0,57.3772,57.6527,57.2617,57.626,275954.0
2022-02-14 13:00:00,64.87,65.02,64.74,64.74,95307.0,57.6438,57.7771,57.5283,57.5283,95307.0
2022-02-14 13:30:00,64.72,64.78,64.28,64.33,297198.0,57.5105,57.5638,57.1195,57.164,297198.0
2022-02-14 14:00:00,64.3,64.46,64.03,64.3,513636.0,57.1373,57.2795,56.8974,57.1373,513636.0
2022-02-14 14:30:00,64.25,64.77,64.23,64.73,64776.0,57.0929,57.5549,57.0751,57.5194,64776.0
2022-02-14 15:00:00,64.72,65.1,64.7,64.92,92351.0,57.5105,57.8482,57.4927,57.6882,92351.0
2022-02-14 15:30:00,64.92,65.1,64.76,64.77,310522.0,57.6882,57.8482,57.5461,57.5549,310522.0
2022-02-15 09:30:00,65.11,65.58,64.86,64.9,287056.0,57.8571,58.2747,57.6349,57.6705,287056.0
2022-02-15 10:00:00,64.9,65.16,64.87,65.0,341131.0,57.6705,57.9015,57.6438,57.7593,341131.0
2022-02-15 10:30:00,64.99,65.09,64.81,64.94,143211.0,57.7504,57.8393,57.5905,57.706,143211.0
2022-02-15 11:00:00,64.97,65.02,64.52,64.6,43655.0,57.7327,57.7771,57.3328,57.4039,43655.0
2022-02-15 11:30:00,64.6,64.6,64.23,64.46,149542.0,57.4039,57.4039,57.0751,57.2795,149542.0
2022-02-15 12:00:00,64.47,64.85,64.47,64.85,66118.0,57.2884,57.626,57.2884,57.626,66118.0
2022-02-15 12:30:00,64.82,64.94,64.78,64.81,56453.0,57.5994,57.706,57.5638,57.5905,56453.0
2022-02-15 13:00:00,64.8,64.86,64.7,64.86,77881.0,57.5816,57.6349,57.4927,57.6349,77881.0
2022-02-15 13:30:00,64.87,64.97,64.83,64.85,78043.0,57.6438,57.7327,57.6083,57.626,78043.0
2022-02-15 14:00:00,64.84,64.85,64.54,64.6,57829.0,57.6171,57.626,57.3506,57.4039,57829.0
2022-02-15 14:30:00,64.63,64.68,64.29,64.37,46569.0,57.4305,57.475,57.1284,57.1995,46569.0
2022-02-15 15:00:00,64.37,64.41,64.21,64.38,50671.0,57.1995,57.235,57.0573,57.2084,50671.0
2022-02-15 15:30:00,64.38,64.49,64.17,64.43,271199.0,57.2084,57.3061,57.0218,57.2528,271199.0
2022-02-16 09:30:00,64.4,64.68,64.34,64.34,156247.0,57.2262,57.475,57.1728,57.1728,156247.0
2022-02-16 10:00:00,64.36,64.44,64.04,64.09,154622.0,57.1906,57.2617,56.9063,56.9507,154622.0
2022-02-16 10:30:00,64.1,64.19,63.78,63.8,58132.0,56.9596,57.0395,56.6752,56.693,58132.0
2022-02-16 11:00:00,63.83,64.22,63.78,64.21,251907.0,56.7196,57.0662,56.6752,57.0573,251907.0
2022-02-16 11:30:00,64.19,64.33,64.04,64.31,64226.0,57.0395,57.164,56.9063,57.1462,64226.0
2022-02-16 12:00:00,64.3,64.45,64.18,64.41,75331.0,57.1373,57.2706,57.0307,57.235,75331.0
2022-02-16 12:30:00,64.4,64.55,64.33,64.55,54321.0,57.2262,57.3594,57.164,57.3594,54321.0
2022-02-16 13:00:00,64.52,64.62,64.51,64.58,58564.0,57.3328,57.4216,57.3239,57.3861,58564.0
2022-02-16 13:30:00,64.59,64.62,64.32,64.41,103290.0,57.395,57.4216,57.1551,57.235,103290.0
2022-02-16 14:00:00,64.41,64.76,64.38,64.71,68628.0,57.235,57.5461,57.2084,57.5016,68628.0
2022-02-16 14:30:00,64.71,64.85,64.65,64.83,55287.0,57.5016,57.626,57.4483,57.6083,55287.0
2022-02-16 15:00:00,64.83,64.94,64.78,64.91,76561.0,57.6083,57.706,57.5638,57.6793,76561.0
2022-02-16 15:30:00,64.91,65.02,64.7,64.79,328462.0,57.6793,57.7771,57.4927,57.5727,328462.0
2022-02-17 09:30:00,64.71,64.71,64.06,64.15,119124.0,57.5016,57.5016,56.924,57.004,119124.0
2022-02-17 10:00:00,64.12,64.57,64.09,64.36,90324.0,56.9773,57.3772,56.9507,57.1906,90324.0
2022-02-17 10:30:00,64.35,64.56,64.3,64.45,48021.0,57.1817,57.3683,57.1373,57.2706,48021.0
2022-02-17 11:00:00,64.45,64.54,64.2,64.3,31063.0,57.2706,57.3506,57.0484,57.1373,31063.0
2022-02-17 11:30:00,64.29,64.56,64.21,64.42,48157.0,57.1284,57.3683,57.0573,57.2439,48157.0
2022-02-17 12:00:00,64.43,64.68,64.38,64.67,32692.0,57.2528,57.475,57.2084,57.4661,32692.0
2022-02-17 12:30:00,64.67,64.69,64.52,64.64,48459.0,57.4661,57.4838,57.3328,57.4394,48459.0
2022-02-17 13:00:00,64.65,64.82,64.63,64.78,28423.0,57.4483,57.5994,57.4305,57.5638,28423.0
2022-02-17 13:30:00,64.77,64.91,64.73,64.84,28852.0,57.5549,57.6793,57.5194,57.6171,28852.0
2022-02-17 14:00:00,64.86,64.93,64.7,64.72,45103.0,57.6349,57.6971,57.4927,57.5105,45103.0
2022-02-17 14:30:00,64.72,64.8,64.62,64.75,50245.0,57.5105,57.5816,57.4216,57.5372,50245.0
2022-02-17 15:00:00,64.76,64.8,64.49,64.72,66517.0,57.5461,57.5816,57.3061,57.5105,66517.0
2022-02-17 15:30:00,64.74,64.85,64.59,64.72,308140.0,57.5283,57.626,57.395,57.5105,308140.0
2022-02-18 09:30:00,64.34,65.13,64.34,65.13,105056.0,57.1728,57.8748,57.1728,57.8748,105056.0
2022-02-18 10:00:00,65.17,65.34,65.02,65.22,54374.0,57.9104,58.0614,57.7771,57.9548,54374.0
2022-02-18 10:30:00,65.2,65.41,65.16,65.31,78771.0,57.937,58.1236,57.9015,58.0348,78771.0
2022-02-18 11:00:00,65.32,65.49,65.27,65.31,440896.0,58.0437,58.1947,57.9992,58.0348,440896.0
2022-02-18 11:30:00,65.31,65.36,64.98,65.01,115150.0,58.0348,58.0792,57.7415,57.7682,115150.0
2022-02-18 12:00:00,65.01,65.06,64.85,65.06,169844.0,57.7682,57.8126,57.626,57.8126,169844.0
2022-02-18 12:30:00,65.08,65.13,64.71,64.71,177409.0,57.8304,57.8748,57.5016,57.5016,177409.0
2022-02-18 13:00:00,64.68,64.93,64.67,64.77,74536.0,57.475,57.6971,57.4661,57.5549,74536.0
2022-02-18 13:30:00,64.75,64.88,64.67,64.87,109888.0,57.5372,57.6527,57.4661,57.6438,109888.0
2022-02-18 14:00:00,64.87,65.03,64.78,64.99,148788.0,57.6438,57.786,57.5638,57.7504,148788.0
2022-02-18 14:30:00,64.97,65.05,64.72,64.96,76107.0,57.7327,57.8037,57.5105,57.7238,76107.0
2022-02-18 15:00:00,64.95,65.01,64.73,64.76,93968.0,57.7149,57.7682,57.5194,57.5461,93968.0
2022-02-18 15:30:00,64.74,64.83,64.5,64.67,326981.0,57.5283,57.6083,57.315,57.4661,326981.0
2022-02-22 09:30:00,64.79,65.04,64.25,64.75,136229.0,57.5727,57.7949,57.0929,57.5372,136229.0
2022-02-22 10:00:00,64.77,64.82,64.41,64.54,67205.0,57.5549,57.5994,57.235,57.3506,67205.0
2022-02-22 10:30:00,64.57,64.6,64.24,64.53,102517.0,57.3772,57.4039,57.084,57.3417,102517.0
2022-02-22 11:00:00,64.53,64.9,64.51,64.84,107375.0,57.3417,57.6705,57.3239,57.6171,107375.0
2022-02-22 11:30:00,64.82,64.96,64.64,64.88,51319.0,57.5994,57.7238,57.4394,57.6527,51319.0
2022-02-22 12:00:00,64.88,64.99,64.72,64.77,57797.0,57.6527,57.7504,57.5105,57.5549,57797.0
2022-02-22 12:30:00,64.76,64.77,64.48,64.48,29145.0,57.5461,57.5549,57.2972,57.2972,29145.0
2022-02-22 13:00:00,64.5,64.63,64.35,64.61,45372.0,57.315,57.4305,57.1817,57.4128,45372.0
2022-02-22 13:30:00,64.61,64.61,64.47,64.54,56102.0,57.4128,57.4128,57.2884,57.3506,56102.0
2022-02-22 14:00:00,64.53,64.59,64.4,64.52,57557.0,57.3417,57.395,57.2262,57.3328,57557.0
2022-02-22 14:30:00,64.54,64.83,64.5,64.72,69890.0,57.3506,57.6083,57.315,57.5105,69890.0
2022-02-22 15:00:00,64.72,64.85,64.65,64.75,72181.0,57.5105,57.626,57.4483,57.5372,72181.0
2022-02-22 15:30:00,64.74,64.78,64.47,64.69,268399.0,57.5283,57.5638,57.2884,57.4838,268399.0
2022-02-23 09:30:00,64.74,64.94,64.56,64.64,62077.0,57.5283,57.706,57.3683,57.4394,62077.0
2022-02-23 10:00:00,64.64,64.64,64.11,64.14,43286.0,57.4394,57.4394,56.9685,56.9951,43286.0
2022-02-23 10:30:00,64.1,64.2,63.99,64.02,48202.0,56.9596,57.0484,56.8618,56.8885,48202.0
2022-02-23 11:00:00,64.02,64.28,64.01,64.14,44701.0,56.8885,57.1195,56.8796,56.9951,44701.0
2022-02-23 11:30:00,64.14,64.17,64.0,64.13,57646.0,56.9951,57.0218,56.8707,56.9862,57646.0
2022-02-23 12:00:00,64.14,64.25,64.0,64.25,28246.0,56.9951,57.0929,56.8707,57.0929,28246.0
2022-02-23 12:30:00,64.24,64.31,64.15,64.22,51907.0,57.084,57.1462,57.004,57.0662,51907.0
2022-02-23 13:00:00,64.23,64.23,63.93,63.93,104554.0,57.0751,57.0751,56.8085,56.8085,104554.0
2022-02-23 13:30:00,63.94,64.18,63.77,64.13,97849.0,56.8174,57.0307,56.6663,56.9862,97849.0
2022-02-23 14:00:00,64.13,64.13,63.71,63.79,91514.0,56.9862,56.9862,56.613,56.6841,91514.0
2022-02-23 14:30:00,63.79,63.84,63.57,63.68,89997.0,56.6841,56.7285,56.4886,56.5864,89997.0
2022-02-23 15:00:00,63.68,63.82,63.56,63.78,98177.0,56.5864,56.7108,56.4797,56.6752,98177.0
2022-02-23 15:30:00,63.76,63.79,63.47,63.57,533562.0,56.6574,56.6841,56.3998,56.4886,533562.0
2022-02-24 09:30:00,63.2,63.48,62.56,63.48,170321.0,56.1598,56.4086,55.5911,56.4086,170321.0
2022-02-24 10:00:00,63.33,63.33,61.83,61.96,175904.0,56.2753,56.2753,54.9424,55.058,175904.0
2022-02-24 10:30:00,61.96,62.26,61.56,61.58,145060.0,55.058,55.3245,54.7025,54.7203,145060.0
2022-02-24 11:00:00,61.6,61.73,61.12,61.42,274831.0,54.7381,54.8536,54.3115,54.5781,274831.0
2022-02-24 11:30:00,61.48,61.91,61.34,61.7,556425.0,54.6314,55.0135,54.507,54.8269,556425.0
2022-02-24 12:00:00,61.7,61.72,61.04,61.36,249817.0,54.8269,54.8447,54.2404,54.5248,249817.0
2022-02-24 12:30:00,61.38,61.6,61.11,61.44,158068.0,54.5426,54.7381,54.3026,54.5959,158068.0
2022-02-24 13:00:00,61.44,61.81,61.29,61.49,207051.0,54.5959,54.9247,54.4626,54.6403,207051.0
2022-02-24 13:30:00,61.48,61.64,61.04,61.38,195417.0,54.6314,54.7736,54.2404,54.5426,195417.0
2022-02-24 14:00:00,61.37,61.78,61.24,61.71,207882.0,54.5337,54.898,54.4182,54.8358,207882.0
2022-02-24 14:30:00,61.72,62.16,61.7,61.93,188909.0,54.8447,55.2357,54.8269,55.0313,188909.0
2022-02-24 15:00:00,61.94,62.11,61.81,61.82,163972.0,55.0402,55.1912,54.9247,54.9336,163972.0
2022-02-24 15:30:00,61.8,62.38,61.77,62.32,536128.0,54.9158,55.4312,54.8891,55.3779,536128.0
2022-02-25 09:30:00,63.05,63.68,62.8,62.84,125562.0,56.0265,56.5864,55.8044,55.8399,125562.0
2022-02-25 10:00:00,62.88,63.52,62.86,63.34,83089.0,55.8755,56.4442,55.8577,56.2842,83089.0
2022-02-25 10:30:00,63.34,63.82,63.23,63.72,86371.0,56.2842,56.7108,56.1865,56.6219,86371.0
2022-02-25 11:00:00,63.72,64.07,63.66,63.94,82245.0,56.6219,56.9329,56.5686,56.8174,82245.0
2022-02-25 11:30:00,63.95,64.29,63.91,64.28,83242.0,56.8263,57.1284,56.7907,57.1195,83242.0
2022-02-25 12:00:00,64.28,64.51,64.19,64.48,91610.0,57.1195,57.3239,57.0395,57.2972,91610.0
2022-02-25 12:30:00,64.48,64.84,64.43,64.8,164134.0,57.2972,57.6171,57.2528,57.5816,164134.0
2022-02-25 13:00:00,64.78,64.89,64.67,64.86,127377.0,57.5638,57.6616,57.4661,57.6349,127377.0
2022-02-25 13:30:00,64.86,64.96,64.57,64.77,107355.0,57.6349,57.7238,57.3772,57.5549,107355.0
2022-02-25 14:00:00,64.76,65.02,64.68,64.91,177583.0,57.5461,57.7771,57.475,57.6793,177583.0
2022-02-25 14:30:00,64.92,64.98,64.76,64.87,124629.0,57.6882,57.7415,57.5461,57.6438,124629.0
2022-02-25 15:00:00,64.86,64.87,64.62,64.63,85966.0,57.6349,57.6438,57.4216,57.4305,85966.0
2022-02-25 15:30:00,64.63,64.91,64.47,64.87,457238.0,57.4305,57.6793,57.2884,57.6438,457238.0
2022-02-28 09:30:00,64.35,64.92,64.27,64.82,140049.0,57.1817,57.6882,57.1106,57.5994,140049.0
2022-02-28 10:00:00,64.78,65.15,64.76,65.02,105718.0,57.5638,57.8926,57.5461,57.7771,105718.0
2022-02-28 10:30:00,64.97,65.14,64.91,64.97,120323.0,57.7327,57.8837,57.6793,57.7327,120323.0
2022-02-28 11:00:00,64.98,65.14,64.91,64.92,60141.0,57.7415,57.8837,57.6793,57.6882,60141.0
2022-02-28 11:30:00,64.92,65.01,64.87,64.93,172231.0,57.6882,57.7682,57.6438,57.6971,172231.0
2022-02-28 12:00:00,64.93,64.98,64.61,64.67,153767.0,57.6971,57.7415,57.4128,57.4661,153767.0
2022-02-28 12:30:00,64.67,64.76,64.6,64.62,74828.0,57.4661,57.5461,57.4039,57.4216,74828.0
2022-02-28 13:00:00,64.63,64.82,64.62,64.74,86538.0,57.4305,57.5994,57.4216,57.5283,86538.0
2022-02-28 13:30:00,64.74,64.81,64.55,64.67,90402.0,57.5283,57.5905,57.3594,57.4661,90402.0
2022-02-28 14:00:00,64.67,64.74,64.24,64.34,124562.0,57.4661,57.5283,57.084,57.1728,124562.0
2022-02-28 14:30:00,64.32,64.65,64.29,64.6,74232.0,57.1551,57.4483,57.1284,57.4039,74232.0
2022-02-28 15:00:00,64.58,64.76,64.54,64.59,102023.0,57.3861,57.5461,57.3506,57.395,102023.0
2022-02-28 15:30:00,64.58,64.9,64.37,64.81,481053.0,57.3861,57.6705,57.1995,57.5905,481053.0
2022-03-01 09:30:00,64.7,65.42,64.47,64.65,123421.0,57.4927,58.1325,57.2884,57.4483,123421.0
2022-03-01 10:00:00,64.65,64.84,64.42,64.51,64358.0,57.4483,57.6171,57.2439,57.3239,64358.0
2022-03-01 10:30:00,64.52,64.57,64.24,64.49,53696.0,57.3328,57.3772,57.084,57.3061,53696.0
2022-03-01 11:00:00,64.48,64.69,64.46,64.6,43705.0,57.2972,57.4838,57.2795,57.4039,43705.0
2022-03-01 11:30:00,64.62,64.66,64.11,64.17,88576.0,57.4216,57.4572,56.9685,57.0218,88576.0
2022-03-01 12:00:00,64.18,64.34,64.06,64.28,57629.0,57.0307,57.1728,56.924,57.1195,57629.0
2022-03-01 12:30:00,64.28,64.45,64.25,64.3,36963.0,57.1195,57.2706,57.0929,57.1373,36963.0
2022-03-01 13:00:00,64.29,64.41,64.14,64.19,107470.0,57.1284,57.235,56.9951,57.0395,107470.0
2022-03-01 13:30:00,64.2,64.4,64.12,64.27,89571.0,57.0484,57.2262,56.9773,57.1106,89571.0
2022-03-01 14:00:00,64.26,64.61,64.13,64.6,57570.0,57.1017,57.4128,56.9862,57.4039,57570.0
2022-03-01 14:30:00,64.6,64.66,64.42,64.47,81628.0,57.4039,57.4572,57.2439,57.2884,81628.0
2022-03-01 15:00:00,64.47,64.76,64.37,64.37,87733.0,57.2884,57.5461,57.1995,57.1995,87733.0
2022-03-01 15:30:00,64.36,64.5,64.0,64.45,396462.0,57.1906,57.315,56.8707,57.2706,396462.0
2022-03-02 09:30:00,64.39,65.02,64.37,64.67,82791.0,57.2173,57.7771,57.1995,57.4661,82791.0
2022-03-02 10:00:00,64.68,65.22,64.67,65.08,75649.0,57.475,57.9548,57.4661,57.8304,75649.0
2022-03-02 10:30:00,65.06,65.16,64.83,65.16,55776.0,57.8126,57.9015,57.6083,57.9015,55776.0
2022-03-02 11:00:00,65.18,65.31,65.09,65.27,58615.0,57.9193,58.0348,57.8393,57.9992,58615.0
2022-03-02 11:30:00,65.26,65.41,65.1,65.34,54328.0,57.9904,58.1236,57.8482,58.0614,54328.0
2022-03-02 12:00:00,65.33,65.48,65.29,65.47,42407.0,58.0526,58.1858,58.017,58.177,42407.0
2022-03-02 12:30:00,65.48,65.56,65.38,65.44,40285.0,58.1858,58.2569,58.097,58.1503,40285.0
2022-03-02 13:00:00,65.44,65.48,65.36,65.37,60570.0,58.1503,58.1858,58.0792,58.0881,60570.0
2022-03-02 13:30:00,65.37,65.56,65.36,65.43,37104.0,58.0881,58.2569,58.0792,58.1414,37104.0
2022-03-02 14:00:00,65.43,65.54,65.28,65.32,49514.0,58.1414,58.2392,58.0081,58.0437,49514.0
2022-03-02 14:30:00,65.32,65.45,65.23,65.27,56159.0,58.0437,58.1592,57.9637,57.9992,56159.0
2022-03-02 15:00:00,65.27,65.36,65.22,65.35,86091.0,57.9992,58.0792,57.9548,58.0703,86091.0
2022-03-02 15:30:00,65.34,65.53,65.25,65.37,388962.0,58.0614,58.2303,57.9815,58.0881,388962.0
2022-03-03 09:30:00,65.43,66.01,65.43,65.8,76574.0,58.1414,58.6568,58.1414,58.4702,76574.0
2022-03-03 10:00:00,65.76,66.01,65.71,65.97,46899.0,58.4347,58.6568,58.3902,58.6213,46899.0
2022-03-03 10:30:00,65.98,66.01,65.79,65.85,96749.0,58.6301,58.6568,58.4613,58.5146,96749.0
2022-03-03 11:00:00,65.85,66.0,65.83,65.95,121166.0,58.5146,58.6479,58.4969,58.6035,121166.0
2022-03-03 11:30:00,65.96,66.05,65.89,65.94,60692.0,58.6124,58.6924,58.5502,58.5946,60692.0
2022-03-03 12:00:00,65.98,66.2,65.96,66.18,110768.0,58.6301,58.8256,58.6124,58.8079,110768.0
2022-03-03 12:30:00,66.2,66.42,66.16,66.28,71612.0,58.8256,59.0211,58.7901,58.8967,71612.0
2022-03-03 13:00:00,66.27,66.34,66.19,66.3,55634.0,58.8878,58.95,58.8168,58.9145,55634.0
2022-03-03 13:30:00,66.29,66.38,66.22,66.28,104691.0,58.9056,58.9856,58.8434,58.8967,104691.0
2022-03-03 14:00:00,66.27,66.47,66.26,66.45,128411.0,58.8878,59.0656,58.879,59.0478,128411.0
2022-03-03 14:30:00,66.46,66.46,66.16,66.26,106527.0,59.0567,59.0567,58.7901,58.879,106527.0
2022-03-03 15:00:00,66.25,66.38,66.06,66.38,114700.0,58.8701,58.9856,58.7012,58.9856,114700.0
2022-03-03 15:30:00,66.36,66.37,66.1,66.28,320425.0,58.9678,58.9767,58.7368,58.8967,320425.0
2022-03-04 09:30:00,66.02,66.27,65.87,66.15,141348.0,58.6657,58.8878,58.5324,58.7812,141348.0
2022-03-04 10:00:00,66.16,66.21,65.89,66.07,55230.0,58.7901,58.8345,58.5502,58.7101,55230.0
2022-03-04 10:30:00,66.08,66.35,66.06,66.35,91126.0,58.719,58.9589,58.7012,58.9589,91126.0
2022-03-04 11:00:00,66.33,66.86,66.33,66.73,60648.0,58.9412,59.4121,58.9412,59.2966,60648.0
2022-03-04 11:30:00,66.76,66.86,66.55,66.83,80093.0,59.3233,59.4121,59.1367,59.3855,80093.0
2022-03-04 12:00:00,66.84,67.24,66.8,67.23,83879.0,59.3943,59.7498,59.3588,59.7409,83879.0
2022-03-04 12:30:00,67.23,67.55,67.22,67.49,53678.0,59.7409,60.0253,59.732,59.9719,53678.0
2022-03-04 13:00:00,67.52,67.57,67.31,67.37,41113.0,59.9986,60.043,59.812,59.8653,41113.0
2022-03-04 13:30:00,67.38,67.39,67.21,67.24,53692.0,59.8742,59.8831,59.7231,59.7498,53692.0
2022-03-04 14:00:00,67.23,67.43,67.15,67.36,58665.0,59.7409,59.9186,59.6698,59.8564,58665.0
2022-03-04 14:30:00,67.36,67.41,67.28,67.33,43332.0,59.8564,59.9009,59.7853,59.8298,43332.0
2022-03-04 15:00:00,67.34,67.47,67.16,67.33,50346.0,59.8387,59.9542,59.6787,59.8298,50346.0
2022-03-04 15:30:00,67.34,67.7,67.2,67.61,351065.0,59.8387,60.1585,59.7142,60.0786,351065.0
2022-03-07 09:30:00,67.72,67.82,66.99,67.42,136514.0,60.1763,60.2652,59.5276,59.9097,136514.0
2022-03-07 10:00:00,67.41,67.84,67.38,67.62,75031.0,59.9009,60.283,59.8742,60.0875,75031.0
2022-03-07 10:30:00,67.64,68.0,67.55,67.87,63738.0,60.1052,60.4251,60.0253,60.3096,63738.0
2022-03-07 11:00:00,67.85,67.97,67.55,67.67,46553.0,60.2918,60.3985,60.0253,60.1319,46553.0
2022-03-07 11:30:00,67.68,67.81,67.55,67.62,50747.0,60.1408,60.2563,60.0253,60.0875,50747.0
2022-03-07 12:00:00,67.56,67.59,67.23,67.45,59164.0,60.0341,60.0608,59.7409,59.9364,59164.0
2022-03-07 12:30:00,67.45,67.55,67.34,67.55,56432.0,59.9364,60.0253,59.8387,60.0253,56432.0
2022-03-07 13:00:00,67.59,67.8,67.51,67.76,49476.0,60.0608,60.2474,59.9897,60.2119,49476.0
2022-03-07 13:30:00,67.77,67.9,67.57,67.73,84973.0,60.2208,60.3363,60.043,60.1852,84973.0
2022-03-07 14:00:00,67.72,67.85,67.65,67.68,84543.0,60.1763,60.2918,60.1141,60.1408,84543.0
2022-03-07 14:30:00,67.68,67.91,67.68,67.81,100590.0,60.1408,60.3452,60.1408,60.2563,100590.0
2022-03-07 15:00:00,67.81,67.94,67.58,67.6,122694.0,60.2563,60.3718,60.0519,60.0697,122694.0
2022-03-07 15:30:00,67.59,67.86,67.54,67.69,335266.0,60.0608,60.3007,60.0164,60.1497,335266.0
2022-03-08 09:30:00,68.01,68.31,67.31,67.31,104096.0,60.434,60.7006,59.812,59.812,104096.0
2022-03-08 10:00:00,67.25,67.37,67.07,67.23,53629.0,59.7587,59.8653,59.5987,59.7409,53629.0
2022-03-08 10:30:00,67.25,67.47,67.23,67.32,54022.0,59.7587,59.9542,59.7409,59.8209,54022.0
2022-03-08 11:00:00,67.3,67.3,67.01,67.09,53407.0,59.8031,59.8031,59.5454,59.6165,53407.0
2022-03-08 11:30:00,67.05,67.18,66.89,66.97,60801.0,59.581,59.6965,59.4388,59.5099,60801.0
2022-03-08 12:00:00,67.0,67.51,66.94,67.51,69270.0,59.5365,59.9897,59.4832,59.9897,69270.0
2022-03-08 12:30:00,67.52,67.76,67.51,67.56,65232.0,59.9986,60.2119,59.9897,60.0341,65232.0
2022-03-08 13:00:00,67.58,67.81,67.49,67.51,66535.0,60.0519,60.2563,59.9719,59.9897,66535.0
2022-03-08 13:30:00,67.49,67.57,67.2,67.26,52934.0,59.9719,60.043,59.7142,59.7676,52934.0
2022-03-08 14:00:00,67.26,67.26,67.0,67.19,122142.0,59.7676,59.7676,59.5365,59.7054,122142.0
2022-03-08 14:30:00,67.17,67.34,67.09,67.18,174668.0,59.6876,59.8387,59.6165,59.6965,174668.0
2022-03-08 15:00:00,67.17,67.34,66.82,66.82,106809.0,59.6876,59.8387,59.3766,59.3766,106809.0
2022-03-08 15:30:00,66.82,67.02,66.67,66.67,473333.0,59.3766,59.5543,59.2433,59.2433,473333.0
2022-03-09 09:30:00,67.0,67.11,66.21,66.26,109866.0,60.025,60.1235,59.3172,59.362,109866.0
2022-03-09 10:00:00,66.28,66.67,66.14,66.16,60124.0,59.3799,59.7293,59.2545,59.2724,60124.0
2022-03-09 10:30:00,66.12,66.14,65.92,65.95,62930.0,59.2366,59.2545,59.0574,59.0843,62930.0
2022-03-09 11:00:00,65.95,66.14,65.77,66.04,57823.0,59.0843,59.2545,58.923,59.1649,57823.0
2022-03-09 11:30:00,66.05,66.25,66.04,66.23,38814.0,59.1739,59.3531,59.1649,59.3351,38814.0
2022-03-09 12:00:00,66.2,66.43,66.2,66.38,45453.0,59.3083,59.5143,59.3083,59.4695,45453.0
2022-03-09 12:30:00,66.39,66.44,66.07,66.22,42176.0,59.4785,59.5233,59.1918,59.3262,42176.0
2022-03-09 13:00:00,66.23,66.3,66.09,66.25,66055.0,59.3351,59.3978,59.2097,59.3531,66055.0
2022-03-09 13:30:00,66.23,66.3,66.11,66.19,48827.0,59.3351,59.3978,59.2276,59.2993,48827.0
2022-03-09 14:00:00,66.21,66.48,66.2,66.34,33397.0,59.3172,59.5591,59.3083,59.4337,33397.0
2022-03-09 14:30:00,66.35,66.48,66.11,66.11,164761.0,59.4426,59.5591,59.2276,59.2276,164761.0
2022-03-09 15:00:00,66.11,66.41,66.08,66.38,113229.0,59.2276,59.4964,59.2008,59.4695,113229.0
2022-03-09 15:30:00,66.37,66.45,65.75,65.82,324013.0,59.4606,59.5322,58.9051,58.9678,324013.0
2022-03-10 09:30:00,65.45,65.78,64.88,65.63,203421.0,58.6363,58.932,58.1257,58.7976,203421.0
2022-03-10 10:00:00,65.65,66.04,65.64,65.7,94950.0,58.8155,59.1649,58.8066,58.8603,94950.0
2022-03-10 10:30:00,65.7,65.7,65.32,65.32,155963.0,58.8603,58.8603,58.5199,58.5199,155963.0
2022-03-10 11:00:00,65.33,65.53,65.11,65.12,123984.0,58.5288,58.708,58.3317,58.3407,123984.0
2022-03-10 11:30:00,65.13,65.4,65.03,65.4,159063.0,58.3497,58.5915,58.2601,58.5915,159063.0
2022-03-10 12:00:00,65.4,65.45,65.25,65.45,226998.0,58.5915,58.6363,58.4572,58.6363,226998.0
2022-03-10 12:30:00,65.48,65.5,65.4,65.48,88380.0,58.6632,58.6811,58.5915,58.6632,88380.0
2022-03-10 13:00:00,65.5,65.62,65.41,65.41,46386.0,58.6811,58.7886,58.6005,58.6005,46386.0
2022-03-10 13:30:00,65.4,65.56,65.4,65.5,120941.0,58.5915,58.7349,58.5915,58.6811,120941.0
2022-03-10 14:00:00,65.52,65.6,65.48,65.52,77345.0,58.6991,58.7707,58.6632,58.6991,77345.0
2022-03-10 14:30:00,65.52,65.59,65.46,65.56,62252.0,58.6991,58.7618,58.6453,58.7349,62252.0
2022-03-10 15:00:00,65.56,65.58,65.21,65.37,102014.0,58.7349,58.7528,58.4213,58.5647,102014.0
2022-03-10 15:30:00,65.38,65.51,65.34,65.39,731379.0,58.5736,58.6901,58.5378,58.5826,731379.0
2022-03-11 09:30:00,65.4,66.09,65.33,65.81,168879.0,58.5915,59.2097,58.5288,58.9589,168879.0
2022-03-11 10:00:00,65.83,65.95,65.44,65.51,69009.0,58.9768,59.0843,58.6274,58.6901,69009.0
2022-03-11 10:30:00,65.51,65.73,65.41,65.68,67722.0,58.6901,58.8872,58.6005,58.8424,67722.0
2022-03-11 11:00:00,65.67,65.92,65.63,65.89,294131.0,58.8334,59.0574,58.7976,59.0305,294131.0
2022-03-11 11:30:00,65.89,65.91,65.44,65.57,74395.0,59.0305,59.0485,58.6274,58.7438,74395.0
2022-03-11 12:00:00,65.57,65.68,65.42,65.53,46258.0,58.7438,58.8424,58.6095,58.708,46258.0
2022-03-11 12:30:00,65.53,65.62,65.47,65.52,30763.0,58.708,58.7886,58.6543,58.6991,30763.0
2022-03-11 13:00:00,65.56,65.8,65.49,65.78,68568.0,58.7349,58.9499,58.6722,58.932,68568.0
2022-03-11 13:30:00,65.78,65.91,65.74,65.77,42972.0,58.932,59.0485,58.8961,58.923,42972.0
2022-03-11 14:00:00,65.76,66.01,65.74,65.98,42327.0,58.9141,59.138,58.8961,59.1112,42327.0
2022-03-11 14:30:00,65.98,66.01,65.8,65.97,49291.0,59.1112,59.138,58.9499,59.1022,49291.0
2022-03-11 15:00:00,65.96,66.02,65.84,65.91,64522.0,59.0932,59.147,58.9857,59.0485,64522.0
2022-03-11 15:30:00,65.89,65.92,65.68,65.73,277945.0,59.0305,59.0574,58.8424,58.8872,277945.0
2022-03-14 09:30:00,66.04,66.91,66.04,66.89,288643.0,59.1649,59.9443,59.1649,59.9264,288643.0
2022-03-14 10:00:00,66.87,66.93,66.47,66.74,135867.0,59.9085,59.9623,59.5502,59.792,135867.0
2022-03-14 10:30:00,66.75,67.05,66.71,66.96,145124.0,59.801,60.0698,59.7652,59.9891,145124.0
2022-03-14 11:00:00,66.94,67.1,66.82,67.02,205349.0,59.9712,60.1146,59.8637,60.0429,205349.0
2022-03-14 11:30:00,67.02,67.08,66.54,66.63,83063.0,60.0429,60.0966,59.6129,59.6935,83063.0
2022-03-14 12:00:00,66.62,66.67,66.45,66.65,50390.0,59.6845,59.7293,59.5322,59.7114,50390.0
2022-03-14 12:30:00,66.65,66.87,66.47,66.5,78367.0,59.7114,59.9085,59.5502,59.577,78367.0
2022-03-14 13:00:00,66.49,66.75,66.45,66.69,95395.0,59.5681,59.801,59.5322,59.7472,95395.0
2022-03-14 13:30:00,66.67,66.69,66.24,66.36,66073.0,59.7293,59.7472,59.3441,59.4516,66073.0
2022-03-14 14:00:00,66.35,66.41,66.28,66.34,52639.0,59.4426,59.4964,59.3799,59.4337,52639.0
2022-03-14 14:30:00,66.34,66.45,66.3,66.41,71371.0,59.4337,59.5322,59.3978,59.4964,71371.0
2022-03-14 15:00:00,66.41,66.57,66.36,66.52,66202.0,59.4964,59.6397,59.4516,59.5949,66202.0
2022-03-14 15:30:00,66.52,66.69,66.41,66.52,381141.0,59.5949,59.7472,59.4964,59.5949,381141.0
2022-03-15 09:30:00,67.25,67.4,67.03,67.31,266508.0,60.2489,60.3833,60.0519,60.3027,266508.0
2022-03-15 10:00:00,67.35,67.58,67.29,67.47,172069.0,60.3385,60.5446,60.2848,60.446,172069.0
2022-03-15 10:30:00,67.48,67.68,67.09,67.23,230133.0,60.455,60.6342,60.1056,60.231,230133.0
2022-03-15 11:00:00,67.21,67.45,67.15,67.33,137442.0,60.2131,60.4281,60.1594,60.3206,137442.0
2022-03-15 11:30:00,67.34,67.7,67.11,67.46,80511.0,60.3296,60.6521,60.1235,60.4371,80511.0
2022-03-15 12:00:00,67.46,67.55,67.23,67.51,62871.0,60.4371,60.5177,60.231,60.4819,62871.0
2022-03-15 12:30:00,67.51,67.54,67.24,67.28,87594.0,60.4819,60.5088,60.24,60.2758,87594.0
2022-03-15 13:00:00,67.28,67.43,67.22,67.35,68145.0,60.2758,60.4102,60.2221,60.3385,68145.0
2022-03-15 13:30:00,67.34,67.42,67.17,67.41,51187.0,60.3296,60.4013,60.1773,60.3923,51187.0
2022-03-15 14:00:00,67.4,67.43,67.2,67.21,46045.0,60.3833,60.4102,60.2042,60.2131,46045.0
2022-03-15 14:30:00,67.21,67.64,67.17,67.62,45910.0,60.2131,60.5983,60.1773,60.5804,45910.0
2022-03-15 15:00:00,67.62,67.66,67.51,67.62,73270.0,60.5804,60.6163,60.4819,60.5804,73270.0
2022-03-15 15:30:00,67.61,67.63,67.41,67.56,461211.0,60.5715,60.5894,60.3923,60.5267,461211.0
2022-03-16 09:30:00,67.48,67.72,67.03,67.38,104885.0,60.455,60.67,60.0519,60.3654,104885.0
2022-03-16 10:00:00,67.35,67.38,66.88,66.88,58653.0,60.3385,60.3654,59.9175,59.9175,58653.0
2022-03-16 10:30:00,66.84,66.96,66.54,66.92,73654.0,59.8816,59.9891,59.6129,59.9533,73654.0
2022-03-16 11:00:00,66.95,67.08,66.79,67.05,88841.0,59.9802,60.0966,59.8368,60.0698,88841.0
2022-03-16 11:30:00,67.05,67.13,66.94,67.13,68301.0,60.0698,60.1414,59.9712,60.1414,68301.0
2022-03-16 12:00:00,67.13,67.15,66.95,67.06,66060.0,60.1414,60.1594,59.9802,60.0787,66060.0
2022-03-16 12:30:00,67.09,67.22,67.07,67.16,101548.0,60.1056,60.2221,60.0877,60.1683,101548.0
2022-03-16 13:00:00,67.17,67.33,67.03,67.19,85525.0,60.1773,60.3206,60.0519,60.1952,85525.0
2022-03-16 13:30:00,67.2,67.28,67.1,67.15,75402.0,60.2042,60.2758,60.1146,60.1594,75402.0
2022-03-16 14:00:00,67.15,67.18,66.8,67.02,210702.0,60.1594,60.1862,59.8458,60.0429,210702.0
2022-03-16 14:30:00,67.02,67.29,66.92,67.22,140010.0,60.0429,60.2848,59.9533,60.2221,140010.0
2022-03-16 15:00:00,67.24,67.57,67.14,67.48,86442.0,60.24,60.5356,60.1504,60.455,86442.0
2022-03-16 15:30:00,67.46,67.73,67.33,67.71,391770.0,60.4371,60.679,60.3206,60.6611,391770.0
2022-03-17 09:30:00,67.76,67.97,67.39,67.74,273846.0,60.7059,60.894,60.3744,60.6879,273846.0
2022-03-17 10:00:00,67.74,68.15,67.74,67.95,180196.0,60.6879,61.0553,60.6879,60.8761,180196.0
2022-03-17 10:30:00,67.95,68.03,67.83,67.94,126523.0,60.8761,60.9477,60.7686,60.8671,126523.0
2022-03-17 11:00:00,67.92,68.07,67.9,68.02,84948.0,60.8492,60.9836,60.8313,60.9388,84948.0
2022-03-17 11:30:00,68.01,68.1,67.83,67.83,89005.0,60.9298,61.0105,60.7686,60.7686,89005.0
2022-03-17 12:00:00,67.84,68.11,67.81,68.08,92852.0,60.7775,61.0194,60.7507,60.9925,92852.0
2022-03-17 12:30:00,68.09,68.21,68.04,68.1,175231.0,61.0015,61.109,60.9567,61.0105,175231.0
2022-03-17 13:00:00,68.09,68.25,67.99,68.23,169834.0,61.0015,61.1448,60.9119,61.1269,169834.0
2022-03-17 13:30:00,68.23,68.37,68.18,68.23,77555.0,61.1269,61.2524,61.0821,61.1269,77555.0
2022-03-17 14:00:00,68.24,68.24,68.07,68.19,75072.0,61.1359,61.1359,60.9836,61.0911,75072.0
2022-03-17 14:30:00,68.19,68.3,68.09,68.09,572715.0,61.0911,61.1896,61.0015,61.0015,572715.0
2022-03-17 15:00:00,68.08,68.1,67.78,67.8,109325.0,60.9925,61.0105,60.7238,60.7417,109325.0
2022-03-17 15:30:00,67.8,67.91,67.58,67.76,376337.0,60.7417,60.8402,60.5446,60.7059,376337.0
2022-03-18 09:30:00,66.18,67.43,65.88,67.02,817258.0,59.2903,60.4102,59.0216,60.0429,817258.0
2022-03-18 10:00:00,66.97,67.19,66.85,67.12,144957.0,59.9981,60.1952,59.8906,60.1325,144957.0
2022-03-18 10:30:00,67.12,67.52,67.08,67.36,94304.0,60.1325,60.4908,60.0966,60.3475,94304.0
2022-03-18 11:00:00,67.37,67.43,67.16,67.18,59472.0,60.3565,60.4102,60.1683,60.1862,59472.0
2022-03-18 11:30:00,67.17,67.32,67.12,67.2,53389.0,60.1773,60.3117,60.1325,60.2042,53389.0
2022-03-18 12:00:00,67.19,67.41,67.11,67.34,46985.0,60.1952,60.3923,60.1235,60.3296,46985.0
2022-03-18 12:30:00,67.33,67.35,67.15,67.18,42319.0,60.3206,60.3385,60.1594,60.1862,42319.0
2022-03-18 13:00:00,67.18,67.25,67.11,67.2,52178.0,60.1862,60.2489,60.1235,60.2042,52178.0
2022-03-18 13:30:00,67.2,67.21,67.0,67.03,59571.0,60.2042,60.2131,60.025,60.0519,59571.0
2022-03-18 14:00:00,67.03,67.12,66.83,66.94,101907.0,60.0519,60.1325,59.8727,59.9712,101907.0
2022-03-18 14:30:00,66.94,67.04,66.87,67.0,71058.0,59.9712,60.0608,59.9085,60.025,71058.0
2022-03-18 15:00:00,67.02,67.12,66.92,67.04,109655.0,60.0429,60.1325,59.9533,60.0608,109655.0
2022-03-18 15:30:00,67.04,67.14,66.7,66.81,593769.0,60.0608,60.1504,59.7562,59.8548,593769.0
2022-03-21 09:30:00,66.93,67.46,66.8,67.22,129619.0,59.9623,60.4371,59.8458,60.2221,129619.0
2022-03-21 10:00:00,67.2,67.68,67.09,67.68,76864.0,60.2042,60.6342,60.1056,60.6342,76864.0
2022-03-21 10:30:00,67.72,67.78,67.52,67.52,76820.0,60.67,60.7238,60.4908,60.4908,76820.0
2022-03-21 11:00:00,67.57,67.7,67.27,67.35,56296.0,60.5356,60.6521,60.2669,60.3385,56296.0
2022-03-21 11:30:00,67.35,67.43,67.2,67.27,41893.0,60.3385,60.4102,60.2042,60.2669,41893.0
2022-03-21 12:00:00,67.29,67.57,67.27,67.48,48083.0,60.2848,60.5356,60.2669,60.455,48083.0
2022-03-21 12:30:00,67.47,67.47,67.31,67.38,54727.0,60.446,60.446,60.3027,60.3654,54727.0
2022-03-21 13:00:00,67.38,67.51,67.32,67.43,40950.0,60.3654,60.4819,60.3117,60.4102,40950.0
2022-03-21 13:30:00,67.42,67.67,67.4,67.53,42699.0,60.4013,60.6252,60.3833,60.4998,42699.0
2022-03-21 14:00:00,67.52,67.57,67.41,67.47,49085.0,60.4908,60.5356,60.3923,60.446,49085.0
2022-03-21 14:30:00,67.46,67.56,67.34,67.36,54436.0,60.4371,60.5267,60.3296,60.3475,54436.0
2022-03-21 15:00:00,67.35,67.53,67.34,67.51,53653.0,60.3385,60.4998,60.3296,60.4819,53653.0
2022-03-21 15:30:00,67.53,67.57,67.44,67.45,281966.0,60.4998,60.5356,60.4192,60.4281,281966.0
2022-03-22 09:30:00,67.71,67.71,67.34,67.43,97335.0,60.6611,60.6611,60.3296,60.4102,97335.0
2022-03-22 10:00:00,67.43,67.5,67.33,67.39,42694.0,60.4102,60.4729,60.3206,60.3744,42694.0
2022-03-22 10:30:00,67.39,67.43,67.06,67.19,70405.0,60.3744,60.4102,60.0787,60.1952,70405.0
2022-03-22 11:00:00,67.24,67.25,66.96,66.98,66133.0,60.24,60.2489,59.9891,60.0071,66133.0
2022-03-22 11:30:00,66.96,67.15,66.84,67.13,67916.0,59.9891,60.1594,59.8816,60.1414,67916.0
2022-03-22 12:00:00,67.14,67.28,67.08,67.24,71199.0,60.1504,60.2758,60.0966,60.24,71199.0
2022-03-22 12:30:00,67.21,67.26,67.08,67.26,69816.0,60.2131,60.2579,60.0966,60.2579,69816.0
2022-03-22 13:00:00,67.26,67.39,67.18,67.21,70758.0,60.2579,60.3744,60.1862,60.2131,70758.0
2022-03-22 13:30:00,67.21,67.4,67.08,67.35,65638.0,60.2131,60.3833,60.0966,60.3385,65638.0
2022-03-22 14:00:00,67.37,67.46,67.18,67.19,59589.0,60.3565,60.4371,60.1862,60.1952,59589.0
2022-03-22 14:30:00,67.19,67.24,67.11,67.12,72899.0,60.1952,60.24,60.1235,60.1325,72899.0
2022-03-22 15:00:00,67.12,67.23,67.08,67.19,90487.0,60.1325,60.231,60.0966,60.1952,90487.0
2022-03-22 15:30:00,67.19,67.33,67.02,67.09,462553.0,60.1952,60.3206,60.0429,60.1056,462553.0
2022-03-23 09:30:00,67.04,67.36,66.68,66.82,94183.0,60.0608,60.3475,59.7383,59.8637,94183.0
2022-03-23 10:00:00,66.8,66.96,66.54,66.61,69209.0,59.8458,59.9891,59.6129,59.6756,69209.0
2022-03-23 10:30:00,66.6,66.7,66.38,66.42,65594.0,59.6666,59.7562,59.4695,59.5054,65594.0
2022-03-23 11:00:00,66.42,66.61,66.42,66.5,66818.0,59.5054,59.6756,59.5054,59.577,66818.0
2022-03-23 11:30:00,66.49,66.52,66.37,66.4,54955.0,59.5681,59.5949,59.4606,59.4874,54955.0
2022-03-23 12:00:00,66.41,66.65,66.4,66.65,59920.0,59.4964,59.7114,59.4874,59.7114,59920.0
2022-03-23 12:30:00,66.66,66.69,66.5,66.58,60179.0,59.7204,59.7472,59.577,59.6487,60179.0
2022-03-23 13:00:00,66.61,66.96,66.58,66.94,48895.0,59.6756,59.9891,59.6487,59.9712,48895.0
2022-03-23 13:30:00,66.92,66.93,66.79,66.84,117011.0,59.9533,59.9623,59.8368,59.8816,117011.0
2022-03-23 14:00:00,66.85,66.99,66.84,66.94,134040.0,59.8906,60.016,59.8816,59.9712,134040.0
2022-03-23 14:30:00,66.95,67.17,66.92,67.08,114091.0,59.9802,60.1773,59.9533,60.0966,114091.0
2022-03-23 15:00:00,67.09,67.28,67.07,67.17,99119.0,60.1056,60.2758,60.0877,60.1773,99119.0
2022-03-23 15:30:00,67.18,67.18,66.75,66.8,397138.0,60.1862,60.1862,59.801,59.8458,397138.0
2022-03-24 09:30:00,66.95,67.39,66.94,67.25,71928.0,59.9802,60.3744,59.9712,60.2489,71928.0
2022-03-24 10:00:00,67.26,67.62,67.25,67.49,55520.0,60.2579,60.5804,60.2489,60.464,55520.0
2022-03-24 10:30:00,67.49,67.6,67.41,67.51,117853.0,60.464,60.5625,60.3923,60.4819,117853.0
2022-03-24 11:00:00,67.52,67.66,67.51,67.58,59838.0,60.4908,60.6163,60.4819,60.5446,59838.0
2022-03-24 11:30:00,67.6,67.61,67.49,67.6,48580.0,60.5625,60.5715,60.464,60.5625,48580.0
2022-03-24 12:00:00,67.6,67.68,67.36,67.4,60291.0,60.5625,60.6342,60.3475,60.3833,60291.0
2022-03-24 12:30:00,67.42,67.49,67.35,67.37,43733.0,60.4013,60.464,60.3385,60.3565,43733.0
2022-03-24 13:00:00,67.36,67.45,67.31,67.42,42511.0,60.3475,60.4281,60.3027,60.4013,42511.0
2022-03-24 13:30:00,67.43,67.47,67.33,67.4,46773.0,60.4102,60.446,60.3206,60.3833,46773.0
2022-03-24 14:00:00,67.38,67.55,67.33,67.39,34300.0,60.3654,60.5177,60.3206,60.3744,34300.0
2022-03-24 14:30:00,67.38,67.44,67.2,67.23,76339.0,60.3654,60.4192,60.2042,60.231,76339.0
2022-03-24 15:00:00,67.23,67.45,67.19,67.43,73012.0,60.231,60.4281,60.1952,60.4102,73012.0
2022-03-24 15:30:00,67.43,67.55,67.37,67.54,326639.0,60.4102,60.5177,60.3565,60.5088,326639.0
2022-03-25 09:30:00,67.87,68.02,67.67,67.99,82585.0,60.8044,60.9388,60.6252,60.9119,82585.0
2022-03-25 10:00:00,68.0,68.33,67.98,68.31,57336.0,60.9209,61.2165,60.903,61.1986,57336.0
2022-03-25 10:30:00,68.3,68.32,68.13,68.23,48177.0,61.1896,61.2076,61.0373,61.1269,48177.0
2022-03-25 11:00:00,68.25,68.31,68.04,68.09,67279.0,61.1448,61.1986,60.9567,61.0015,67279.0
2022-03-25 11:30:00,68.08,68.16,67.98,68.03,47670.0,60.9925,61.0642,60.903,60.9477,47670.0
2022-03-25 12:00:00,68.03,68.08,67.95,68.0,42701.0,60.9477,60.9925,60.8761,60.9209,42701.0
2022-03-25 12:30:00,68.02,68.07,67.93,68.03,44108.0,60.9388,60.9836,60.8582,60.9477,44108.0
2022-03-25 13:00:00,68.03,68.04,67.96,68.03,46856.0,60.9477,60.9567,60.885,60.9477,46856.0
2022-03-25 13:30:00,68.04,68.07,67.96,68.06,75839.0,60.9567,60.9836,60.885,60.9746,75839.0
2022-03-25 14:00:00,68.05,68.37,68.05,68.37,153303.0,60.9657,61.2524,60.9657,61.2524,153303.0
2022-03-25 14:30:00,68.38,68.44,68.3,68.31,41033.0,61.2613,61.3151,61.1896,61.1986,41033.0
2022-03-25 15:00:00,68.3,68.33,68.2,68.23,49998.0,61.1896,61.2165,61.1,61.1269,49998.0
2022-03-25 15:30:00,68.23,68.36,68.17,68.31,319078.0,61.1269,61.2434,61.0732,61.1986,319078.0
2022-03-28 09:30:00,68.24,68.31,67.9,68.16,118586.0,61.1359,61.1986,60.8313,61.0642,118586.0
2022-03-28 10:00:00,68.16,68.41,68.03,68.32,108115.0,61.0642,61.2882,60.9477,61.2076,108115.0
2022-03-28 10:30:00,68.33,68.35,68.07,68.1,87986.0,61.2165,61.2344,60.9836,61.0105,87986.0
2022-03-28 11:00:00,68.11,68.18,67.99,68.04,136776.0,61.0194,61.0821,60.9119,60.9567,136776.0
2022-03-28 11:30:00,68.05,68.17,68.0,68.05,67991.0,60.9657,61.0732,60.9209,60.9657,67991.0
2022-03-28 12:00:00,68.04,68.18,67.98,68.15,66088.0,60.9567,61.0821,60.903,61.0553,66088.0
2022-03-28 12:30:00,68.16,68.44,68.09,68.42,60769.0,61.0642,61.3151,61.0015,61.2971,60769.0
2022-03-28 13:00:00,68.43,68.52,68.4,68.41,76906.0,61.3061,61.3867,61.2792,61.2882,76906.0
2022-03-28 13:30:00,68.4,68.4,68.26,68.33,52908.0,61.2792,61.2792,61.1538,61.2165,52908.0
2022-03-28 14:00:00,68.32,68.37,68.26,68.3,52128.0,61.2076,61.2524,61.1538,61.1896,52128.0
2022-03-28 14:30:00,68.31,68.44,68.25,68.3,95187.0,61.1986,61.3151,61.1448,61.1896,95187.0
2022-03-28 15:00:00,68.3,68.34,68.24,68.31,166842.0,61.1896,61.2255,61.1359,61.1986,166842.0
2022-03-28 15:30:00,68.31,68.56,68.29,68.52,350735.0,61.1986,61.4226,61.1807,61.3867,350735.0
2022-03-29 09:30:00,68.67,68.74,68.45,68.57,145679.0,61.5211,61.5838,61.324,61.4315,145679.0
2022-03-29 10:00:00,68.58,68.92,68.43,68.86,164253.0,61.4405,61.7451,61.3061,61.6913,164253.0
2022-03-29 10:30:00,68.88,69.0,68.75,68.93,51283.0,61.7093,61.8168,61.5928,61.7541,51283.0
2022-03-29 11:00:00,68.96,69.04,68.86,68.94,44743.0,61.7809,61.8526,61.6913,61.763,44743.0
2022-03-29 11:30:00,68.95,69.03,68.83,68.93,36299.0,61.772,61.8436,61.6645,61.7541,36299.0
2022-03-29 12:00:00,68.94,69.0,68.69,68.76,59884.0,61.763,61.8168,61.539,61.6018,59884.0
2022-03-29 12:30:00,68.75,68.8,68.63,68.69,31504.0,61.5928,61.6376,61.4853,61.539,31504.0
2022-03-29 13:00:00,68.69,68.77,68.62,68.69,50592.0,61.539,61.6107,61.4763,61.539,50592.0
2022-03-29 13:30:00,68.69,68.88,68.63,68.88,52403.0,61.539,61.7093,61.4853,61.7093,52403.0
2022-03-29 14:00:00,68.88,69.06,68.86,69.0,64069.0,61.7093,61.8705,61.6913,61.8168,64069.0
2022-03-29 14:30:00,69.01,69.08,68.92,68.98,94336.0,61.8257,61.8884,61.7451,61.7988,94336.0
2022-03-29 15:00:00,68.97,69.11,68.94,68.98,141242.0,61.7899,61.9153,61.763,61.7988,141242.0
2022-03-29 15:30:00,68.98,69.12,68.95,69.11,514639.0,61.7988,61.9243,61.772,61.9153,514639.0
2022-03-30 09:30:00,69.28,69.33,69.03,69.27,176114.0,62.0676,62.1124,61.8436,62.0587,176114.0
2022-03-30 10:00:00,69.27,69.41,69.11,69.12,60198.0,62.0587,62.1841,61.9153,61.9243,60198.0
2022-03-30 10:30:00,69.13,69.52,69.11,69.46,57138.0,61.9332,62.2826,61.9153,62.2289,57138.0
2022-03-30 11:00:00,69.48,69.57,69.37,69.51,89210.0,62.2468,62.3274,62.1482,62.2737,89210.0
2022-03-30 11:30:00,69.49,69.53,69.37,69.41,53859.0,62.2558,62.2916,62.1482,62.1841,53859.0
2022-03-30 12:00:00,69.43,69.48,69.36,69.48,67273.0,62.202,62.2468,62.1393,62.2468,67273.0
2022-03-30 12:30:00,69.47,69.59,69.45,69.58,141528.0,62.2378,62.3453,62.2199,62.3364,141528.0
2022-03-30 13:00:00,69.58,69.61,69.53,69.59,105410.0,62.3364,62.3633,62.2916,62.3453,105410.0
2022-03-30 13:30:00,69.6,69.67,69.33,69.66,84352.0,62.3543,62.417,62.1124,62.4081,84352.0
2022-03-30 14:00:00,69.68,69.86,69.67,69.82,101870.0,62.426,62.5872,62.417,62.5514,101870.0
2022-03-30 14:30:00,69.83,69.83,69.66,69.76,62543.0,62.5604,62.5604,62.4081,62.4976,62543.0
2022-03-30 15:00:00,69.76,69.84,69.73,69.77,61132.0,62.4976,62.5693,62.4708,62.5066,61132.0
2022-03-30 15:30:00,69.76,69.99,69.72,69.96,373436.0,62.4976,62.7037,62.4618,62.6768,373436.0
2022-03-31 09:30:00,70.16,70.91,69.98,70.79,161491.0,62.856,63.5279,62.6947,63.4204,161491.0
2022-03-31 10:00:00,70.83,71.01,70.63,70.68,176773.0,63.4563,63.6175,63.2771,63.3219,176773.0
2022-03-31 10:30:00,70.68,70.92,70.53,70.7,119190.0,63.3219,63.5369,63.1875,63.3398,119190.0
2022-03-31 11:00:00,70.72,70.81,70.58,70.68,65499.0,63.3577,63.4383,63.2323,63.3219,65499.0
2022-03-31 11:30:00,70.65,70.66,70.53,70.55,40572.0,63.295,63.304,63.1875,63.2054,40572.0
2022-03-31 12:00:00,70.55,70.55,70.38,70.39,66696.0,63.2054,63.2054,63.0531,63.0621,66696.0
2022-03-31 12:30:00,70.39,70.66,70.36,70.57,40170.0,63.0621,63.304,63.0352,63.2233,40170.0
2022-03-31 13:00:00,70.59,70.64,70.49,70.62,35370.0,63.2412,63.286,63.1516,63.2681,35370.0
2022-03-31 13:30:00,70.61,70.64,70.49,70.56,33742.0,63.2592,63.286,63.1516,63.2144,33742.0
2022-03-31 14:00:00,70.57,70.57,70.36,70.51,33011.0,63.2233,63.2233,63.0352,63.1696,33011.0
2022-03-31 14:30:00,70.52,70.52,70.33,70.47,63660.0,63.1785,63.1785,63.0083,63.1337,63660.0
2022-03-31 15:00:00,70.48,70.57,70.38,70.4,82552.0,63.1427,63.2233,63.0531,63.071,82552.0
2022-03-31 15:30:00,70.4,70.43,69.95,70.01,429905.0,63.071,63.0979,62.6679,62.7216,429905.0
2022-04-01 09:30:00,70.37,70.39,69.48,70.14,123817.0,63.0441,63.0621,62.2468,62.8381,123817.0
2022-04-01 10:00:00,70.14,70.43,70.03,70.07,56502.0,62.8381,63.0979,62.7395,62.7754,56502.0
2022-04-01 10:30:00,70.05,70.05,69.77,69.78,77142.0,62.7575,62.7575,62.5066,62.5156,77142.0
2022-04-01 11:00:00,69.76,70.06,69.59,70.02,91307.0,62.4976,62.7664,62.3453,62.7306,91307.0
2022-04-01 11:30:00,70.03,70.26,69.98,70.21,53373.0,62.7395,62.9456,62.6947,62.9008,53373.0
2022-04-01 12:00:00,70.2,70.2,69.95,70.11,37388.0,62.8918,62.8918,62.6679,62.8112,37388.0
2022-04-01 12:30:00,70.09,70.37,70.07,70.35,36897.0,62.7933,63.0441,62.7754,63.0262,36897.0
2022-04-01 13:00:00,70.35,70.38,70.26,70.37,33072.0,63.0262,63.0531,62.9456,63.0441,33072.0
2022-04-01 13:30:00,70.36,70.58,70.33,70.53,88485.0,63.0352,63.2323,63.0083,63.1875,88485.0
2022-04-01 14:00:00,70.52,70.86,70.52,70.85,117307.0,63.1785,63.4831,63.1785,63.4742,117307.0
2022-04-01 14:30:00,70.85,70.92,70.76,70.81,55493.0,63.4742,63.5369,63.3935,63.4383,55493.0
2022-04-01 15:00:00,70.81,71.01,70.77,70.8,124204.0,63.4383,63.6175,63.4025,63.4294,124204.0
2022-04-01 15:30:00,70.8,71.09,70.78,71.06,386529.0,63.4294,63.6892,63.4115,63.6623,386529.0
2022-04-04 09:30:00,70.48,71.06,69.81,69.88,94426.0,63.1427,63.6623,62.5424,62.6052,94426.0
2022-04-04 10:00:00,69.88,70.1,69.72,69.94,57321.0,62.6052,62.8023,62.4618,62.6589,57321.0
2022-04-04 10:30:00,69.93,70.05,69.85,69.95,42233.0,62.6499,62.7575,62.5783,62.6679,42233.0
2022-04-04 11:00:00,69.94,70.15,69.91,70.05,69684.0,62.6589,62.847,62.632,62.7575,69684.0
2022-04-04 11:30:00,70.04,70.27,70.02,70.04,66359.0,62.7485,62.9546,62.7306,62.7485,66359.0
2022-04-04 12:00:00,70.05,70.15,69.88,69.95,51514.0,62.7575,62.847,62.6052,62.6679,51514.0
2022-04-04 12:30:00,69.96,70.0,69.84,69.9,39015.0,62.6768,62.7127,62.5693,62.6231,39015.0
2022-04-04 13:00:00,69.9,70.08,69.87,70.06,20840.0,62.6231,62.7843,62.5962,62.7664,20840.0
2022-04-04 13:30:00,70.07,70.27,70.05,70.27,30820.0,62.7754,62.9546,62.7575,62.9546,30820.0
2022-04-04 14:00:00,70.3,70.43,70.28,70.35,33813.0,62.9814,63.0979,62.9635,63.0262,33813.0
2022-04-04 14:30:00,70.35,70.35,70.2,70.26,45829.0,63.0262,63.0262,62.8918,62.9456,45829.0
2022-04-04 15:00:00,70.27,70.33,70.2,70.28,51690.0,62.9546,63.0083,62.8918,62.9635,51690.0
2022-04-04 15:30:00,70.28,70.46,70.1,70.3,353068.0,62.9635,63.1248,62.8023,62.9814,353068.0
2022-04-05 09:30:00,70.42,71.37,70.42,71.27,115201.0,63.0889,63.94,63.0889,63.8504,115201.0
2022-04-05 10:00:00,71.29,71.43,71.12,71.16,70774.0,63.8684,63.9938,63.7161,63.7519,70774.0
2022-04-05 10:30:00,71.17,71.38,71.11,71.15,67186.0,63.7609,63.949,63.7071,63.7429,67186.0
2022-04-05 11:00:00,71.16,71.23,70.95,71.09,53235.0,63.7519,63.8146,63.5638,63.6892,53235.0
2022-04-05 11:30:00,71.1,71.18,70.93,70.95,45774.0,63.6981,63.7698,63.5458,63.5638,45774.0
2022-04-05 12:00:00,70.96,71.11,70.87,70.9,78272.0,63.5727,63.7071,63.4921,63.519,78272.0
2022-04-05 12:30:00,70.91,70.99,70.84,70.92,68802.0,63.5279,63.5996,63.4652,63.5369,68802.0
2022-04-05 13:00:00,70.9,70.98,70.74,70.93,48159.0,63.519,63.5906,63.3756,63.5458,48159.0
2022-04-05 13:30:00,70.94,71.04,70.82,70.87,60005.0,63.5548,63.6444,63.4473,63.4921,60005.0
2022-04-05 14:00:00,70.86,70.88,70.7,70.77,36011.0,63.4831,63.501,63.3398,63.4025,36011.0
2022-04-05 14:30:00,70.76,70.79,70.61,70.72,32547.0,63.3935,63.4204,63.2592,63.3577,32547.0
2022-04-05 15:00:00,70.72,70.78,70.6,70.66,55693.0,63.3577,63.4115,63.2502,63.304,55693.0
2022-04-05 15:30:00,70.66,70.66,70.23,70.56,264315.0,63.304,63.304,62.9187,63.2144,264315.0
2022-04-06 09:30:00,70.85,71.58,70.73,71.56,185464.0,63.4742,64.1282,63.3667,64.1103,185464.0
2022-04-06 10:00:00,71.57,71.73,71.16,71.2,217444.0,64.1192,64.2626,63.7519,63.7877,217444.0
2022-04-06 10:30:00,71.19,71.27,70.96,71.14,141444.0,63.7788,63.8504,63.5727,63.734,141444.0
2022-04-06 11:00:00,71.17,71.48,71.03,71.45,94078.0,63.7609,64.0386,63.6354,64.0117,94078.0
2022-04-06 11:30:00,71.48,71.68,71.46,71.62,94602.0,64.0386,64.2178,64.0207,64.164,94602.0
2022-04-06 12:00:00,71.63,71.94,71.62,71.83,116845.0,64.173,64.4507,64.164,64.3521,116845.0
2022-04-06 12:30:00,71.85,72.0,71.79,71.97,221656.0,64.3701,64.5045,64.3163,64.4776,221656.0
2022-04-06 13:00:00,71.98,72.23,71.89,71.96,124553.0,64.4865,64.7105,64.4059,64.4686,124553.0
2022-04-06 13:30:00,71.94,72.03,71.57,71.81,80518.0,64.4507,64.5313,64.1192,64.3342,80518.0
2022-04-06 14:00:00,71.77,71.92,71.64,71.79,55263.0,64.2984,64.4328,64.1819,64.3163,55263.0
2022-04-06 14:30:00,71.79,71.89,71.74,71.81,52473.0,64.3163,64.4059,64.2715,64.3342,52473.0
2022-04-06 15:00:00,71.82,71.84,71.66,71.68,68231.0,64.3432,64.3611,64.1998,64.2178,68231.0
2022-04-06 15:30:00,71.69,72.17,71.67,72.09,470112.0,64.2267,64.6568,64.2088,64.5851,470112.0
2022-04-07 09:30:00,72.08,72.17,71.46,71.81,136790.0,64.5761,64.6568,64.0207,64.3342,136790.0
2022-04-07 10:00:00,71.84,71.93,71.55,71.73,71049.0,64.3611,64.4417,64.1013,64.2626,71049.0
2022-04-07 10:30:00,71.75,72.04,71.73,71.78,98646.0,64.2805,64.5403,64.2626,64.3074,98646.0
2022-04-07 11:00:00,71.78,71.96,71.68,71.77,78934.0,64.3074,64.4686,64.2178,64.2984,78934.0
2022-04-07 11:30:00,71.78,72.19,71.76,72.04,39747.0,64.3074,64.6747,64.2894,64.5403,39747.0
2022-04-07 12:00:00,72.06,72.11,71.71,71.74,40581.0,64.5582,64.603,64.2446,64.2715,40581.0
2022-04-07 12:30:00,71.77,71.98,71.73,71.76,45325.0,64.2984,64.4865,64.2626,64.2894,45325.0
2022-04-07 13:00:00,71.76,71.91,71.6,71.64,79405.0,64.2894,64.4238,64.1461,64.1819,79405.0
2022-04-07 13:30:00,71.65,71.81,71.52,71.69,152419.0,64.1909,64.3342,64.0744,64.2267,152419.0
2022-04-07 14:00:00,71.72,71.85,71.62,71.64,52344.0,64.2536,64.3701,64.164,64.1819,52344.0
2022-04-07 14:30:00,71.63,71.84,71.61,71.72,62164.0,64.173,64.3611,64.1551,64.2536,62164.0
2022-04-07 15:00:00,71.73,71.77,71.44,71.56,102809.0,64.2626,64.2984,64.0028,64.1103,102809.0
2022-04-07 15:30:00,71.55,71.74,71.52,71.61,377080.0,64.1013,64.2715,64.0744,64.1551,377080.0
2022-04-08 09:30:00,71.96,72.05,71.56,71.75,183570.0,64.4686,64.5492,64.1103,64.2805,183570.0
2022-04-08 10:00:00,71.74,71.86,70.96,71.05,97979.0,64.2715,64.379,63.5727,63.6534,97979.0
2022-04-08 10:30:00,71.06,71.64,71.03,71.62,295020.0,63.6623,64.1819,63.6354,64.164,295020.0
2022-04-08 11:00:00,71.66,71.96,71.59,71.78,210815.0,64.1998,64.4686,64.1371,64.3074,210815.0
2022-04-08 11:30:00,71.79,71.92,71.71,71.76,110375.0,64.3163,64.4328,64.2446,64.2894,110375.0
2022-04-08 12:00:00,71.76,71.89,71.68,71.72,66077.0,64.2894,64.4059,64.2178,64.2536,66077.0
2022-04-08 12:30:00,71.73,71.79,71.43,71.59,242768.0,64.2626,64.3163,63.9938,64.1371,242768.0
2022-04-08 13:00:00,71.6,72.04,71.6,72.02,278975.0,64.1461,64.5403,64.1461,64.5224,278975.0
2022-04-08 13:30:00,72.03,72.17,71.92,72.15,222048.0,64.5313,64.6568,64.4328,64.6388,222048.0
2022-04-08 14:00:00,72.15,72.22,72.05,72.18,98192.0,64.6388,64.7015,64.5492,64.6657,98192.0
2022-04-08 14:30:00,72.18,72.3,72.12,72.21,267632.0,64.6657,64.7732,64.612,64.6926,267632.0
2022-04-08 15:00:00,72.22,72.28,72.2,72.21,117067.0,64.7015,64.7553,64.6836,64.6926,117067.0
2022-04-08 15:30:00,72.22,72.24,72.01,72.11,559018.0,64.7015,64.7195,64.5134,64.603,559018.0
2022-04-11 09:30:00,72.43,72.64,71.72,71.92,228731.0,64.8897,65.0778,64.2536,64.4328,228731.0
2022-04-11 10:00:00,71.9,72.0,71.48,71.93,122468.0,64.4149,64.5045,64.0386,64.4417,122468.0
2022-04-11 10:30:00,71.91,72.42,71.72,72.2,150699.0,64.4238,64.8807,64.2536,64.6836,150699.0
2022-04-11 11:00:00,72.21,72.32,71.93,72.02,134055.0,64.6926,64.7911,64.4417,64.5224,134055.0
2022-04-11 11:30:00,72.02,72.08,71.81,71.9,106103.0,64.5224,64.5761,64.3342,64.4149,106103.0
2022-04-11 12:00:00,71.9,71.97,71.78,71.87,75661.0,64.4149,64.4776,64.3074,64.388,75661.0
2022-04-11 12:30:00,71.87,71.93,71.68,71.77,200304.0,64.388,64.4417,64.2178,64.2984,200304.0
2022-04-11 13:00:00,71.77,71.96,71.66,71.76,103323.0,64.2984,64.4686,64.1998,64.2894,103323.0
2022-04-11 13:30:00,71.77,71.93,71.62,71.82,89725.0,64.2984,64.4417,64.164,64.3432,89725.0
2022-04-11 14:00:00,71.79,71.88,71.69,71.82,130127.0,64.3163,64.3969,64.2267,64.3432,130127.0
2022-04-11 14:30:00,71.84,71.93,71.74,71.88,69028.0,64.3611,64.4417,64.2715,64.3969,69028.0
2022-04-11 15:00:00,71.87,71.94,71.71,71.75,132000.0,64.388,64.4507,64.2446,64.2805,132000.0
2022-04-11 15:30:00,71.73,71.86,71.68,71.73,480944.0,64.2626,64.379,64.2178,64.2626,480944.0
2022-04-12 09:30:00,71.61,72.16,71.19,71.89,349989.0,64.1551,64.6478,63.7788,64.4059,349989.0
2022-04-12 10:00:00,71.87,72.11,71.66,72.06,96003.0,64.388,64.603,64.1998,64.5582,96003.0
2022-04-12 10:30:00,72.06,72.13,71.76,71.88,370844.0,64.5582,64.6209,64.2894,64.3969,370844.0
2022-04-12 11:00:00,71.89,72.04,71.78,72.0,211385.0,64.4059,64.5403,64.3074,64.5045,211385.0
2022-04-12 11:30:00,72.03,72.04,71.8,71.93,97428.0,64.5313,64.5403,64.3253,64.4417,97428.0
2022-04-12 12:00:00,71.94,72.06,71.84,71.88,246884.0,64.4507,64.5582,64.3611,64.3969,246884.0
2022-04-12 12:30:00,71.88,72.02,71.8,71.95,63915.0,64.3969,64.5224,64.3253,64.4597,63915.0
2022-04-12 13:00:00,71.96,72.12,71.83,71.87,311060.0,64.4686,64.612,64.3521,64.388,311060.0
2022-04-12 13:30:00,71.86,72.05,71.84,71.88,291565.0,64.379,64.5492,64.3611,64.3969,291565.0
2022-04-12 14:00:00,71.89,72.01,71.87,71.95,239147.0,64.4059,64.5134,64.388,64.4597,239147.0
2022-04-12 14:30:00,71.93,72.01,71.83,71.84,234600.0,64.4417,64.5134,64.3521,64.3611,234600.0
2022-04-12 15:00:00,71.84,71.86,71.76,71.81,150101.0,64.3611,64.379,64.2894,64.3342,150101.0
2022-04-12 15:30:00,71.8,71.98,71.75,71.9,496784.0,64.3253,64.4865,64.2805,64.4149,496784.0
2022-04-13 09:30:00,72.0,72.1,71.55,71.63,72123.0,64.5045,64.594,64.1013,64.173,72123.0
2022-04-13 10:00:00,71.64,71.69,71.26,71.34,47038.0,64.1819,64.2267,63.8415,63.9132,47038.0
2022-04-13 10:30:00,71.32,71.47,71.24,71.39,67024.0,63.8952,64.0296,63.8236,63.958,67024.0
2022-04-13 11:00:00,71.38,71.49,71.1,71.15,305546.0,63.949,64.0475,63.6981,63.7429,305546.0
2022-04-13 11:30:00,71.15,71.34,71.11,71.16,197609.0,63.7429,63.9132,63.7071,63.7519,197609.0
2022-04-13 12:00:00,71.15,71.45,71.12,71.42,34241.0,63.7429,64.0117,63.7161,63.9848,34241.0
2022-04-13 12:30:00,71.42,71.49,71.39,71.43,34137.0,63.9848,64.0475,63.958,63.9938,34137.0
2022-04-13 13:00:00,71.42,71.72,71.41,71.61,156600.0,63.9848,64.2536,63.9759,64.1551,156600.0
2022-04-13 13:30:00,71.63,71.65,71.51,71.59,59999.0,64.173,64.1909,64.0655,64.1371,59999.0
2022-04-13 14:00:00,71.58,71.7,71.53,71.67,59307.0,64.1282,64.2357,64.0834,64.2088,59307.0
2022-04-13 14:30:00,71.67,71.73,71.61,71.67,64857.0,64.2088,64.2626,64.1551,64.2088,64857.0
2022-04-13 15:00:00,71.68,71.71,71.57,71.61,70029.0,64.2178,64.2446,64.1192,64.1551,70029.0
2022-04-13 15:30:00,71.59,71.7,71.5,71.55,326583.0,64.1371,64.2357,64.0565,64.1013,326583.0
2022-04-14 09:30:00,72.15,72.75,71.95,72.59,560552.0,64.6388,65.1764,64.4597,65.033,560552.0
2022-04-14 10:00:00,72.61,72.89,72.55,72.64,89268.0,65.0509,65.3018,64.9972,65.0778,89268.0
2022-04-14 10:30:00,72.64,72.9,72.62,72.77,186920.0,65.0778,65.3108,65.0599,65.1943,186920.0
2022-04-14 11:00:00,72.8,72.93,72.65,72.78,183547.0,65.2212,65.3376,65.0868,65.2032,183547.0
2022-04-14 11:30:00,72.78,72.82,72.44,72.61,155413.0,65.2032,65.2391,64.8986,65.0509,155413.0
2022-04-14 12:00:00,72.61,72.74,72.56,72.74,75758.0,65.0509,65.1674,65.0062,65.1674,75758.0
2022-04-14 12:30:00,72.73,73.04,72.72,73.0,153407.0,65.1585,65.4362,65.1495,65.4003,153407.0
2022-04-14 13:00:00,73.0,73.17,72.81,73.03,315666.0,65.4003,65.5526,65.2301,65.4272,315666.0
2022-04-14 13:30:00,73.03,73.17,72.96,73.16,186337.0,65.4272,65.5526,65.3645,65.5437,186337.0
2022-04-14 14:00:00,73.15,73.29,73.07,73.18,89588.0,65.5347,65.6602,65.4631,65.5616,89588.0
2022-04-14 14:30:00,73.19,73.28,73.11,73.2,140657.0,65.5706,65.6512,65.4989,65.5795,140657.0
2022-04-14 15:00:00,73.2,73.26,73.03,73.15,222554.0,65.5795,65.6333,65.4272,65.5347,222554.0
2022-04-14 15:30:00,73.16,73.16,72.79,72.8,548021.0,65.5437,65.5437,65.2122,65.2212,548021.0
2022-04-18 09:30:00,72.99,73.39,72.98,73.08,98234.0,65.3914,65.7497,65.3824,65.472,98234.0
2022-04-18 10:00:00,73.12,73.12,72.84,72.92,92661.0,65.5079,65.5079,65.257,65.3287,92661.0
2022-04-18 10:30:00,72.92,73.13,72.64,72.74,103077.0,65.3287,65.5168,65.0778,65.1674,103077.0
2022-04-18 11:00:00,72.72,72.8,72.61,72.64,29306.0,65.1495,65.2212,65.0509,65.0778,29306.0
2022-04-18 11:30:00,72.65,72.72,72.57,72.7,31447.0,65.0868,65.1495,65.0151,65.1316,31447.0
2022-04-18 12:00:00,72.71,72.79,72.59,72.66,123852.0,65.1405,65.2122,65.033,65.0957,123852.0
2022-04-18 12:30:00,72.68,72.78,72.54,72.77,118623.0,65.1137,65.2032,64.9882,65.1943,118623.0
2022-04-18 13:00:00,72.77,73.0,72.75,73.0,123943.0,65.1943,65.4003,65.1764,65.4003,123943.0
2022-04-18 13:30:00,72.99,73.02,72.71,72.82,125925.0,65.3914,65.4183,65.1405,65.2391,125925.0
2022-04-18 14:00:00,72.82,72.85,72.63,72.67,131004.0,65.2391,65.266,65.0689,65.1047,131004.0
2022-04-18 14:30:00,72.68,72.87,72.66,72.76,160945.0,65.1137,65.2839,65.0957,65.1853,160945.0
2022-04-18 15:00:00,72.76,72.84,72.37,72.4,345517.0,65.1853,65.257,64.8359,64.8628,345517.0
2022-04-18 15:30:00,72.39,72.46,72.33,72.43,385989.0,64.8539,64.9166,64.8001,64.8897,385989.0
2022-04-19 09:30:00,72.53,73.06,72.53,72.97,83778.0,64.9793,65.4541,64.9793,65.3735,83778.0
2022-04-19 10:00:00,72.98,73.03,72.79,73.02,78523.0,65.3824,65.4272,65.2122,65.4183,78523.0
2022-04-19 10:30:00,73.01,73.12,72.74,72.86,61339.0,65.4093,65.5079,65.1674,65.2749,61339.0
2022-04-19 11:00:00,72.86,73.05,72.83,72.85,62677.0,65.2749,65.4451,65.248,65.266,62677.0
2022-04-19 11:30:00,72.85,73.0,72.74,72.99,45688.0,65.266,65.4003,65.1674,65.3914,45688.0
2022-04-19 12:00:00,73.0,73.1,72.97,73.06,45679.0,65.4003,65.4899,65.3735,65.4541,45679.0
2022-04-19 12:30:00,73.06,73.06,72.9,72.92,38540.0,65.4541,65.4541,65.3108,65.3287,38540.0
2022-04-19 13:00:00,72.92,72.92,72.73,72.73,31936.0,65.3287,65.3287,65.1585,65.1585,31936.0
2022-04-19 13:30:00,72.74,72.87,72.66,72.83,58107.0,65.1674,65.2839,65.0957,65.248,58107.0
2022-04-19 14:00:00,72.83,73.0,72.83,72.97,32840.0,65.248,65.4003,65.248,65.3735,32840.0
2022-04-19 14:30:00,72.95,73.19,72.89,73.18,41820.0,65.3556,65.5706,65.3018,65.5616,41820.0
2022-04-19 15:00:00,73.17,73.27,73.11,73.19,54289.0,65.5526,65.6422,65.4989,65.5706,54289.0
2022-04-19 15:30:00,73.19,73.26,73.04,73.09,246115.0,65.5706,65.6333,65.4362,65.481,246115.0
2022-04-20 09:30:00,73.85,74.56,73.64,74.22,131208.0,66.1619,66.7979,65.9737,66.4933,131208.0
2022-04-20 10:00:00,74.28,74.56,74.2,74.24,156830.0,66.5471,66.7979,66.4754,66.5113,156830.0
2022-04-20 10:30:00,74.26,74.35,74.16,74.24,69573.0,66.5292,66.6098,66.4396,66.5113,69573.0
2022-04-20 11:00:00,74.24,74.32,74.11,74.31,61272.0,66.5113,66.5829,66.3948,66.574,61272.0
2022-04-20 11:30:00,74.34,74.66,74.29,74.65,57193.0,66.6008,66.8875,66.5561,66.8786,57193.0
2022-04-20 12:00:00,74.65,74.65,74.44,74.48,55100.0,66.8786,66.8786,66.6904,66.7263,55100.0
2022-04-20 12:30:00,74.45,74.54,74.35,74.4,54261.0,66.6994,66.78,66.6098,66.6546,54261.0
2022-04-20 13:00:00,74.4,74.59,74.39,74.59,60061.0,66.6546,66.8248,66.6456,66.8248,60061.0
2022-04-20 13:30:00,74.58,74.75,74.51,74.74,64715.0,66.8159,66.9682,66.7531,66.9592,64715.0
2022-04-20 14:00:00,74.74,74.81,74.63,74.68,64568.0,66.9592,67.0219,66.8607,66.9055,64568.0
2022-04-20 14:30:00,74.68,74.77,74.58,74.6,76642.0,66.9055,66.9861,66.8159,66.8338,76642.0
2022-04-20 15:00:00,74.6,74.73,74.57,74.69,88726.0,66.8338,66.9502,66.8069,66.9144,88726.0
2022-04-20 15:30:00,74.69,74.88,74.62,74.73,531482.0,66.9144,67.0846,66.8517,66.9502,531482.0
2022-04-21 09:30:00,74.65,75.1,74.3,75.04,117696.0,66.8786,67.2817,66.565,67.228,117696.0
2022-04-21 10:00:00,75.03,75.28,74.98,75.12,85742.0,67.219,67.443,67.1742,67.2996,85742.0
2022-04-21 10:30:00,75.11,75.27,74.84,75.22,80209.0,67.2907,67.434,67.0488,67.3892,80209.0
2022-04-21 11:00:00,75.22,75.25,75.01,75.18,67508.0,67.3892,67.4161,67.2011,67.3534,67508.0
2022-04-21 11:30:00,75.18,75.61,75.15,75.51,254830.0,67.3534,67.7386,67.3265,67.649,254830.0
2022-04-21 12:00:00,75.5,75.5,75.03,75.16,109894.0,67.6401,67.6401,67.219,67.3355,109894.0
2022-04-21 12:30:00,75.14,75.27,75.11,75.17,82315.0,67.3176,67.434,67.2907,67.3444,82315.0
2022-04-21 13:00:00,75.17,75.17,74.82,75.05,72294.0,67.3444,67.3444,67.0309,67.2369,72294.0
2022-04-21 13:30:00,75.02,75.21,74.97,75.19,62488.0,67.2101,67.3803,67.1653,67.3624,62488.0
2022-04-21 14:00:00,75.18,75.37,75.06,75.26,70632.0,67.3534,67.5236,67.2459,67.4251,70632.0
2022-04-21 14:30:00,75.25,75.32,75.01,75.02,98113.0,67.4161,67.4788,67.2011,67.2101,98113.0
2022-04-21 15:00:00,75.01,75.02,74.84,74.99,99222.0,67.2011,67.2101,67.0488,67.1832,99222.0
2022-04-21 15:30:00,74.99,75.02,74.6,74.67,433001.0,67.1832,67.2101,66.8338,66.8965,433001.0
2022-04-22 09:30:00,74.68,74.76,74.13,74.18,74497.0,66.9055,66.9771,66.4127,66.4575,74497.0
2022-04-22 10:00:00,74.16,74.52,74.05,74.32,69325.0,66.4396,66.7621,66.341,66.5829,69325.0
2022-04-22 10:30:00,74.32,74.42,73.96,73.99,73999.0,66.5829,66.6725,66.2604,66.2873,73999.0
2022-04-22 11:00:00,74.0,74.22,73.91,74.12,55433.0,66.2962,66.4933,66.2156,66.4037,55433.0
2022-04-22 11:30:00,74.09,74.16,73.92,74.05,51290.0,66.3769,66.4396,66.2246,66.341,51290.0
2022-04-22 12:00:00,74.04,74.26,73.97,74.26,42943.0,66.3321,66.5292,66.2694,66.5292,42943.0
2022-04-22 12:30:00,74.25,74.36,74.22,74.27,77225.0,66.5202,66.6188,66.4933,66.5381,77225.0
2022-04-22 13:00:00,74.28,74.39,74.09,74.39,88926.0,66.5471,66.6456,66.3769,66.6456,88926.0
2022-04-22 13:30:00,74.39,74.47,74.22,74.41,64131.0,66.6456,66.7173,66.4933,66.6636,64131.0
2022-04-22 14:00:00,74.4,74.53,74.37,74.53,179043.0,66.6546,66.7711,66.6277,66.7711,179043.0
2022-04-22 14:30:00,74.53,74.56,74.26,74.47,116946.0,66.7711,66.7979,66.5292,66.7173,116946.0
2022-04-22 15:00:00,74.47,74.69,74.34,74.55,118082.0,66.7173,66.9144,66.6008,66.789,118082.0
2022-04-22 15:30:00,74.55,74.68,73.84,73.89,341763.0,66.789,66.9055,66.1529,66.1977,341763.0
2022-04-25 09:30:00,73.97,74.14,72.85,72.86,104150.0,66.2694,66.4217,65.266,65.2749,104150.0
2022-04-25 10:00:00,72.88,72.98,72.73,72.77,82698.0,65.2928,65.3824,65.1585,65.1943,82698.0
2022-04-25 10:30:00,72.77,73.07,72.55,72.88,97886.0,65.1943,65.4631,64.9972,65.2928,97886.0
2022-04-25 11:00:00,72.89,73.05,72.73,72.9,78210.0,65.3018,65.4451,65.1585,65.3108,78210.0
2022-04-25 11:30:00,72.9,72.92,72.42,72.68,99199.0,65.3108,65.3287,64.8807,65.1137,99199.0
2022-04-25 12:00:00,72.69,73.02,72.33,72.54,90921.0,65.1226,65.4183,64.8001,64.9882,90921.0
2022-04-25 12:30:00,72.55,72.56,72.28,72.41,104971.0,64.9972,65.0062,64.7553,64.8718,104971.0
2022-04-25 13:00:00,72.42,72.56,72.2,72.39,65090.0,64.8807,65.0062,64.6836,64.8539,65090.0
2022-04-25 13:30:00,72.39,72.46,72.16,72.44,75771.0,64.8539,64.9166,64.6478,64.8986,75771.0
2022-04-25 14:00:00,72.45,72.66,72.31,72.62,238870.0,64.9076,65.0957,64.7822,65.0599,238870.0
2022-04-25 14:30:00,72.64,72.68,72.38,72.51,237329.0,65.0778,65.1137,64.8449,64.9614,237329.0
2022-04-25 15:00:00,72.5,72.75,72.42,72.7,497775.0,64.9524,65.1764,64.8807,65.1316,497775.0
2022-04-25 15:30:00,72.7,72.9,72.54,72.65,1044479.0,65.1316,65.3108,64.9882,65.0868,1044479.0
2022-04-26 09:30:00,72.33,72.75,72.15,72.66,211414.0,64.8001,65.1764,64.6388,65.0957,211414.0
2022-04-26 10:00:00,72.68,72.92,72.13,72.42,137423.0,65.1137,65.3287,64.6209,64.8807,137423.0
2022-04-26 10:30:00,72.43,72.5,72.13,72.4,104678.0,64.8897,64.9524,64.6209,64.8628,104678.0
2022-04-26 11:00:00,72.4,72.73,72.31,72.54,183030.0,64.8628,65.1585,64.7822,64.9882,183030.0
2022-04-26 11:30:00,72.5,72.65,72.29,72.52,89110.0,64.9524,65.0868,64.7643,64.9703,89110.0
2022-04-26 12:00:00,72.51,72.64,72.42,72.58,68405.0,64.9614,65.0778,64.8807,65.0241,68405.0
2022-04-26 12:30:00,72.58,72.61,72.36,72.61,88175.0,65.0241,65.0509,64.827,65.0509,88175.0
2022-04-26 13:00:00,72.61,72.65,72.19,72.19,98800.0,65.0509,65.0868,64.6747,64.6747,98800.0
2022-04-26 13:30:00,72.19,72.37,71.97,72.03,117461.0,64.6747,64.8359,64.4776,64.5313,117461.0
2022-04-26 14:00:00,72.02,72.11,71.84,71.87,338218.0,64.5224,64.603,64.3611,64.388,338218.0
2022-04-26 14:30:00,71.87,71.98,71.61,71.64,288595.0,64.388,64.4865,64.1551,64.1819,288595.0
2022-04-26 15:00:00,71.63,71.71,71.16,71.23,637086.0,64.173,64.2446,63.7519,63.8146,637086.0
2022-04-26 15:30:00,71.24,71.41,71.19,71.24,1357735.0,63.8236,63.9759,63.7788,63.8236,1357735.0
2022-04-27 09:30:00,71.47,71.7,70.84,71.58,159229.0,64.0296,64.2357,63.4652,64.1282,159229.0
2022-04-27 10:00:00,71.58,71.79,71.05,71.07,188338.0,64.1282,64.3163,63.6534,63.6713,188338.0
2022-04-27 10:30:00,71.06,71.48,70.77,71.32,284597.0,63.6623,64.0386,63.4025,63.8952,284597.0
2022-04-27 11:00:00,71.32,71.39,70.93,71.34,192340.0,63.8952,63.958,63.5458,63.9132,192340.0
2022-04-27 11:30:00,71.33,71.55,71.27,71.5,203615.0,63.9042,64.1013,63.8504,64.0565,203615.0
2022-04-27 12:00:00,71.51,71.9,71.5,71.55,284860.0,64.0655,64.4149,64.0565,64.1013,284860.0
2022-04-27 12:30:00,71.56,71.87,71.43,71.69,162448.0,64.1103,64.388,63.9938,64.2267,162448.0
2022-04-27 13:00:00,71.7,71.79,71.57,71.75,126468.0,64.2357,64.3163,64.1192,64.2805,126468.0
2022-04-27 13:30:00,71.74,71.79,71.62,71.67,121096.0,64.2715,64.3163,64.164,64.2088,121096.0
2022-04-27 14:00:00,71.67,71.67,71.28,71.29,133792.0,64.2088,64.2088,63.8594,63.8684,133792.0
2022-04-27 14:30:00,71.3,71.32,70.86,70.9,356884.0,63.8773,63.8952,63.4831,63.519,356884.0
2022-04-27 15:00:00,70.91,70.95,70.53,70.81,607755.0,63.5279,63.5638,63.1875,63.4383,607755.0
2022-04-27 15:30:00,70.8,70.9,70.38,70.41,1019785.0,63.4294,63.519,63.0531,63.08,1019785.0
2022-04-28 09:30:00,70.73,70.99,70.31,70.73,129615.0,63.3667,63.5996,62.9904,63.3667,129615.0
2022-04-28 10:00:00,70.75,70.8,70.37,70.54,275330.0,63.3846,63.4294,63.0441,63.1964,275330.0
2022-04-28 10:30:00,70.54,70.55,70.25,70.45,141238.0,63.1964,63.2054,62.9366,63.1158,141238.0
2022-04-28 11:00:00,70.45,70.66,70.32,70.65,123312.0,63.1158,63.304,62.9993,63.295,123312.0
2022-04-28 11:30:00,70.64,71.06,70.55,70.98,400026.0,63.286,63.6623,63.2054,63.5906,400026.0
2022-04-28 12:00:00,70.97,71.13,70.94,71.06,197795.0,63.5817,63.725,63.5548,63.6623,197795.0
2022-04-28 12:30:00,71.08,71.17,70.91,71.17,280145.0,63.6802,63.7609,63.5279,63.7609,280145.0
2022-04-28 13:00:00,71.16,71.16,70.91,70.97,243670.0,63.7519,63.7519,63.5279,63.5817,243670.0
2022-04-28 13:30:00,70.98,71.01,70.7,70.7,131765.0,63.5906,63.6175,63.3398,63.3398,131765.0
2022-04-28 14:00:00,70.71,70.92,70.7,70.77,91464.0,63.3487,63.5369,63.3398,63.4025,91464.0
2022-04-28 14:30:00,70.76,70.91,70.64,70.85,95069.0,63.3935,63.5279,63.286,63.4742,95069.0
2022-04-28 15:00:00,70.85,71.09,70.79,71.09,133186.0,63.4742,63.6892,63.4204,63.6892,133186.0
2022-04-28 15:30:00,71.09,71.17,70.85,71.16,434023.0,63.6892,63.7609,63.4742,63.7519,434023.0
2022-04-29 09:30:00,70.78,70.94,70.13,70.5,74661.0,63.4115,63.5548,62.8291,63.1606,74661.0
2022-04-29 10:00:00,70.51,70.71,70.25,70.28,70184.0,63.1696,63.3487,62.9366,62.9635,70184.0
2022-04-29 10:30:00,70.27,70.29,70.01,70.09,77065.0,62.9546,62.9725,62.7216,62.7933,77065.0
2022-04-29 11:00:00,70.07,70.41,69.88,70.35,82990.0,62.7754,63.08,62.6052,63.0262,82990.0
2022-04-29 11:30:00,70.35,70.54,70.27,70.51,75301.0,63.0262,63.1964,62.9546,63.1696,75301.0
2022-04-29 12:00:00,70.5,70.54,70.18,70.35,87322.0,63.1606,63.1964,62.8739,63.0262,87322.0
2022-04-29 12:30:00,70.34,70.43,70.1,70.18,58257.0,63.0173,63.0979,62.8023,62.8739,58257.0
2022-04-29 13:00:00,70.18,70.49,70.12,70.38,82914.0,62.8739,63.1516,62.8202,63.0531,82914.0
2022-04-29 13:30:00,70.38,70.46,70.15,70.21,77064.0,63.0531,63.1248,62.847,62.9008,77064.0
2022-04-29 14:00:00,70.2,70.52,70.09,70.39,72413.0,62.8918,63.1785,62.7933,63.0621,72413.0
2022-04-29 14:30:00,70.39,70.48,70.19,70.32,78685.0,63.0621,63.1427,62.8829,62.9993,78685.0
2022-04-29 15:00:00,70.31,70.31,69.91,70.05,117435.0,62.9904,62.9904,62.632,62.7575,117435.0
2022-04-29 15:30:00,70.05,70.28,69.56,69.68,373595.0,62.7575,62.9635,62.3185,62.426,373595.0
2022-05-02 09:30:00,69.97,70.37,68.87,69.17,170651.0,62.6858,63.0441,61.7003,61.9691,170651.0
2022-05-02 10:00:00,69.15,69.93,69.08,69.68,102715.0,61.9512,62.6499,61.8884,62.426,102715.0
2022-05-02 10:30:00,69.69,69.86,69.47,69.47,73301.0,62.4349,62.5872,62.2378,62.2378,73301.0
2022-05-02 11:00:00,69.45,69.51,69.07,69.1,82122.0,62.2199,62.2737,61.8795,61.9064,82122.0
2022-05-02 11:30:00,69.09,69.28,68.87,68.98,97788.0,61.8974,62.0676,61.7003,61.7988,97788.0
2022-05-02 12:00:00,68.97,68.98,68.63,68.73,89740.0,61.7899,61.7988,61.4853,61.5749,89740.0
2022-05-02 12:30:00,68.73,68.87,68.61,68.67,87691.0,61.5749,61.7003,61.4674,61.5211,87691.0
2022-05-02 13:00:00,68.67,68.91,68.59,68.73,105545.0,61.5211,61.7361,61.4494,61.5749,105545.0
2022-05-02 13:30:00,68.71,68.89,68.58,68.69,138898.0,61.557,61.7182,61.4405,61.539,138898.0
2022-05-02 14:00:00,68.68,68.77,68.42,68.49,146503.0,61.5301,61.6107,61.2971,61.3599,146503.0
2022-05-02 14:30:00,68.49,68.5,68.01,68.26,162348.0,61.3599,61.3688,60.9298,61.1538,162348.0
2022-05-02 15:00:00,68.25,68.86,68.23,68.77,278800.0,61.1448,61.6913,61.1269,61.6107,278800.0
2022-05-02 15:30:00,68.77,68.96,68.64,68.87,406626.0,61.6107,61.7809,61.4942,61.7003,406626.0
2022-05-03 09:30:00,69.05,70.11,68.43,68.68,207222.0,61.8616,62.8112,61.3061,61.5301,207222.0
2022-05-03 10:00:00,68.55,68.95,67.92,68.79,140074.0,61.4136,61.772,60.8492,61.6286,140074.0
2022-05-03 10:30:00,68.84,69.2,68.72,69.03,171475.0,61.6734,61.9959,61.5659,61.8436,171475.0
2022-05-03 11:00:00,69.02,69.49,68.96,69.4,106807.0,61.8347,62.2558,61.7809,62.1751,106807.0
2022-05-03 11:30:00,69.41,69.62,69.37,69.46,77467.0,62.1841,62.3722,62.1482,62.2289,77467.0
2022-05-03 12:00:00,69.48,69.57,68.89,68.89,117401.0,62.2468,62.3274,61.7182,61.7182,117401.0
2022-05-03 12:30:00,68.89,69.03,68.71,68.9,84479.0,61.7182,61.8436,61.557,61.7272,84479.0
2022-05-03 13:00:00,68.87,69.09,68.62,68.67,50322.0,61.7003,61.8974,61.4763,61.5211,50322.0
2022-05-03 13:30:00,68.68,68.72,68.35,68.45,69252.0,61.5301,61.5659,61.2344,61.324,69252.0
2022-05-03 14:00:00,68.45,68.75,68.29,68.51,157564.0,61.324,61.5928,61.1807,61.3778,157564.0
2022-05-03 14:30:00,68.52,68.79,68.49,68.78,134002.0,61.3867,61.6286,61.3599,61.6197,134002.0
2022-05-03 15:00:00,68.8,68.99,68.45,68.49,162613.0,61.6376,61.8078,61.324,61.3599,162613.0
2022-05-03 15:30:00,68.49,68.7,68.27,68.53,521488.0,61.3599,61.548,61.1628,61.3957,521488.0
2022-05-04 09:30:00,68.91,69.31,68.37,68.48,142325.0,61.7361,62.0945,61.2524,61.3509,142325.0
2022-05-04 10:00:00,68.5,68.84,68.29,68.35,97319.0,61.3688,61.6734,61.1807,61.2344,97319.0
2022-05-04 10:30:00,68.35,68.83,68.05,68.73,101166.0,61.2344,61.6645,60.9657,61.5749,101166.0
2022-05-04 11:00:00,68.72,69.0,68.69,68.91,129709.0,61.5659,61.8168,61.539,61.7361,129709.0
2022-05-04 11:30:00,68.91,69.01,68.85,68.98,105631.0,61.7361,61.8257,61.6824,61.7988,105631.0
2022-05-04 12:00:00,68.97,69.11,68.91,68.91,90927.0,61.7899,61.9153,61.7361,61.7361,90927.0
2022-05-04 12:30:00,68.9,69.19,68.82,69.1,79774.0,61.7272,61.987,61.6555,61.9064,79774.0
2022-05-04 13:00:00,69.1,69.1,68.61,68.61,43488.0,61.9064,61.9064,61.4674,61.4674,43488.0
2022-05-04 13:30:00,68.62,68.72,68.45,68.45,55487.0,61.4763,61.5659,61.324,61.324,55487.0
2022-05-04 14:00:00,68.48,68.96,68.43,68.91,123068.0,61.3509,61.7809,61.3061,61.7361,123068.0
2022-05-04 14:30:00,68.92,69.11,68.52,68.95,144461.0,61.7451,61.9153,61.3867,61.772,144461.0
2022-05-04 15:00:00,68.95,69.19,68.89,69.16,118436.0,61.772,61.987,61.7182,61.9601,118436.0
2022-05-04 15:30:00,69.16,69.49,69.13,69.27,598422.0,61.9601,62.2558,61.9332,62.0587,598422.0
2022-05-05 09:30:00,68.98,69.56,68.76,69.4,120335.0,61.7988,62.3185,61.6018,62.1751,120335.0
2022-05-05 10:00:00,69.38,69.76,69.22,69.51,198252.0,62.1572,62.4976,62.0139,62.2737,198252.0
2022-05-05 10:30:00,69.51,69.72,69.11,69.14,279999.0,62.2737,62.4618,61.9153,61.9422,279999.0
2022-05-05 11:00:00,69.16,69.28,68.77,69.05,165442.0,61.9601,62.0676,61.6107,61.8616,165442.0
2022-05-05 11:30:00,69.05,69.14,68.86,68.87,134950.0,61.8616,61.9422,61.6913,61.7003,134950.0
2022-05-05 12:00:00,68.85,69.12,68.7,69.04,110886.0,61.6824,61.9243,61.548,61.8526,110886.0
2022-05-05 12:30:00,69.03,69.32,68.91,69.3,118738.0,61.8436,62.1035,61.7361,62.0855,118738.0
2022-05-05 13:00:00,69.32,69.57,69.23,69.29,101050.0,62.1035,62.3274,62.0228,62.0766,101050.0
2022-05-05 13:30:00,69.25,69.35,68.87,68.92,95773.0,62.0407,62.1303,61.7003,61.7451,95773.0
2022-05-05 14:00:00,68.91,69.01,68.66,68.66,129984.0,61.7361,61.8257,61.5122,61.5122,129984.0
2022-05-05 14:30:00,68.66,68.97,68.65,68.78,122258.0,61.5122,61.7899,61.5032,61.6197,122258.0
2022-05-05 15:00:00,68.81,68.81,68.32,68.41,100500.0,61.6465,61.6465,61.2076,61.2882,100500.0
2022-05-05 15:30:00,68.41,69.06,68.29,68.93,701223.0,61.2882,61.8705,61.1807,61.7541,701223.0
2022-05-06 09:30:00,68.47,69.01,68.47,68.79,137856.0,61.3419,61.8257,61.3419,61.6286,137856.0
2022-05-06 10:00:00,68.77,68.95,68.58,68.8,164945.0,61.6107,61.772,61.4405,61.6376,164945.0
2022-05-06 10:30:00,68.81,69.02,68.71,68.98,716789.0,61.6465,61.8347,61.557,61.7988,716789.0
2022-05-06 11:00:00,68.96,69.03,68.84,68.93,83334.0,61.7809,61.8436,61.6734,61.7541,83334.0
2022-05-06 11:30:00,68.93,68.94,68.65,68.74,167063.0,61.7541,61.763,61.5032,61.5838,167063.0
2022-05-06 12:00:00,68.71,68.95,68.67,68.93,156335.0,61.557,61.772,61.5211,61.7541,156335.0
2022-05-06 12:30:00,68.93,68.97,68.8,68.91,90366.0,61.7541,61.7899,61.6376,61.7361,90366.0
2022-05-06 13:00:00,68.91,69.05,68.84,68.9,81606.0,61.7361,61.8616,61.6734,61.7272,81606.0
2022-05-06 13:30:00,68.9,69.1,68.89,68.94,46234.0,61.7272,61.9064,61.7182,61.763,46234.0
2022-05-06 14:00:00,68.92,68.98,68.66,68.67,180776.0,61.7451,61.7988,61.5122,61.5211,180776.0
2022-05-06 14:30:00,68.66,68.85,68.57,68.73,185318.0,61.5122,61.6824,61.4315,61.5749,185318.0
2022-05-06 15:00:00,68.73,68.94,68.66,68.87,256816.0,61.5749,61.763,61.5122,61.7003,256816.0
2022-05-06 15:30:00,68.85,69.65,68.85,69.45,799754.0,61.6824,62.3991,61.6824,62.2199,799754.0
2022-05-09 09:30:00,68.92,69.2,68.22,68.88,194736.0,61.7451,61.9959,61.118,61.7093,194736.0
2022-05-09 10:00:00,68.86,69.06,68.75,68.98,172695.0,61.6913,61.8705,61.5928,61.7988,172695.0
2022-05-09 10:30:00,69.05,69.29,68.87,68.95,176485.0,61.8616,62.0766,61.7003,61.772,176485.0
2022-05-09 11:00:00,68.93,69.24,68.87,68.94,126918.0,61.7541,62.0318,61.7003,61.763,126918.0
2022-05-09 11:30:00,68.94,69.33,68.86,69.17,86181.0,61.763,62.1124,61.6913,61.9691,86181.0
2022-05-09 12:00:00,69.16,69.16,68.98,69.11,88112.0,61.9601,61.9601,61.7988,61.9153,88112.0
2022-05-09 12:30:00,69.1,69.22,68.8,69.02,68802.0,61.9064,62.0139,61.6376,61.8347,68802.0
2022-05-09 13:00:00,69.03,69.04,68.82,68.95,121230.0,61.8436,61.8526,61.6555,61.772,121230.0
2022-05-09 13:30:00,68.97,69.23,68.8,69.06,85962.0,61.7899,62.0228,61.6376,61.8705,85962.0
2022-05-09 14:00:00,69.07,69.32,69.07,69.26,96955.0,61.8795,62.1035,61.8795,62.0497,96955.0
2022-05-09 14:30:00,69.25,69.41,69.08,69.37,71876.0,62.0407,62.1841,61.8884,62.1482,71876.0
2022-05-09 15:00:00,69.38,69.78,69.35,69.45,130743.0,62.1572,62.5156,62.1303,62.2199,130743.0
2022-05-09 15:30:00,69.45,69.45,68.87,69.06,608281.0,62.2199,62.2199,61.7003,61.8705,608281.0
2022-05-10 09:30:00,68.87,70.08,68.79,69.97,149157.0,61.7003,62.7843,61.6286,62.6858,149157.0
2022-05-10 10:00:00,69.94,70.08,69.11,69.24,88554.0,62.6589,62.7843,61.9153,62.0318,88554.0
2022-05-10 10:30:00,69.23,69.27,68.94,69.13,116316.0,62.0228,62.0587,61.763,61.9332,116316.0
2022-05-10 11:00:00,69.14,69.17,68.45,68.51,105536.0,61.9422,61.9691,61.324,61.3778,105536.0
2022-05-10 11:30:00,68.46,68.52,67.9,68.12,93536.0,61.333,61.3867,60.8313,61.0284,93536.0
2022-05-10 12:00:00,68.15,68.24,67.95,68.04,82641.0,61.0553,61.1359,60.8761,60.9567,82641.0
2022-05-10 12:30:00,68.04,68.1,67.84,68.03,112460.0,60.9567,61.0105,60.7775,60.9477,112460.0
2022-05-10 13:00:00,68.02,68.25,67.77,68.03,54156.0,60.9388,61.1448,60.7148,60.9477,54156.0
2022-05-10 13:30:00,68.04,68.34,67.95,68.33,64971.0,60.9567,61.2255,60.8761,61.2165,64971.0
2022-05-10 14:00:00,68.33,68.43,68.07,68.1,63439.0,61.2165,61.3061,60.9836,61.0105,63439.0
2022-05-10 14:30:00,68.11,68.32,68.05,68.09,72279.0,61.0194,61.2076,60.9657,61.0015,72279.0
2022-05-10 15:00:00,68.13,68.39,68.09,68.1,81608.0,61.0373,61.2703,61.0015,61.0105,81608.0
2022-05-10 15:30:00,68.11,68.4,67.96,68.33,407830.0,61.0194,61.2792,60.885,61.2165,407830.0
2022-05-11 09:30:00,68.34,69.12,68.34,69.08,73435.0,61.2255,61.9243,61.2255,61.8884,73435.0
2022-05-11 10:00:00,69.06,69.23,68.98,69.12,76326.0,61.8705,62.0228,61.7988,61.9243,76326.0
2022-05-11 10:30:00,69.1,69.59,69.03,69.57,87937.0,61.9064,62.3453,61.8436,62.3274,87937.0
2022-05-11 11:00:00,69.56,69.86,69.47,69.77,82732.0,62.3185,62.5872,62.2378,62.5066,82732.0
2022-05-11 11:30:00,69.76,69.99,69.6,69.7,67664.0,62.4976,62.7037,62.3543,62.4439,67664.0
2022-05-11 12:00:00,69.67,69.83,69.48,69.48,122495.0,62.417,62.5604,62.2468,62.2468,122495.0
2022-05-11 12:30:00,69.49,69.77,69.46,69.53,133274.0,62.2558,62.5066,62.2289,62.2916,133274.0
2022-05-11 13:00:00,69.52,69.74,69.48,69.61,87876.0,62.2826,62.4797,62.2468,62.3633,87876.0
2022-05-11 13:30:00,69.6,69.69,69.46,69.54,103295.0,62.3543,62.4349,62.2289,62.3005,103295.0
2022-05-11 14:00:00,69.56,69.93,69.55,69.74,59370.0,62.3185,62.6499,62.3095,62.4797,59370.0
2022-05-11 14:30:00,69.76,70.04,69.51,69.57,67724.0,62.4976,62.7485,62.2737,62.3274,67724.0
2022-05-11 15:00:00,69.56,69.57,69.26,69.3,98877.0,62.3185,62.3274,62.0497,62.0855,98877.0
2022-05-11 15:30:00,69.29,69.34,68.8,68.97,263520.0,62.0766,62.1214,61.6376,61.7899,263520.0
2022-05-12 09:30:00,68.96,69.18,68.59,68.59,198027.0,61.7809,61.978,61.4494,61.4494,198027.0
2022-05-12 10:00:00,68.61,68.87,68.38,68.44,109432.0,61.4674,61.7003,61.2613,61.3151,109432.0
2022-05-12 10:30:00,68.41,68.58,68.31,68.32,69260.0,61.2882,61.4405,61.1986,61.2076,69260.0
2022-05-12 11:00:00,68.31,68.6,68.03,68.07,76465.0,61.1986,61.4584,60.9477,60.9836,76465.0
2022-05-12 11:30:00,68.08,68.11,67.64,67.83,164988.0,60.9925,61.0194,60.5983,60.7686,164988.0
2022-05-12 12:00:00,67.84,68.04,67.7,67.95,234175.0,60.7775,60.9567,60.6521,60.8761,234175.0
2022-05-12 12:30:00,67.94,68.07,67.74,67.88,145645.0,60.8671,60.9836,60.6879,60.8134,145645.0
2022-05-12 13:00:00,67.88,68.21,67.82,68.11,128766.0,60.8134,61.109,60.7596,61.0194,128766.0
2022-05-12 13:30:00,68.08,68.23,67.97,68.09,146096.0,60.9925,61.1269,60.894,61.0015,146096.0
2022-05-12 14:00:00,68.09,68.28,67.93,68.07,221277.0,61.0015,61.1717,60.8582,60.9836,221277.0
2022-05-12 14:30:00,68.08,68.15,67.93,68.0,276837.0,60.9925,61.0553,60.8582,60.9209,276837.0
2022-05-12 15:00:00,68.0,68.07,67.8,67.84,350137.0,60.9209,60.9836,60.7417,60.7775,350137.0
2022-05-12 15:30:00,67.83,68.3,67.82,68.3,772110.0,60.7686,61.1896,60.7596,61.1896,772110.0
2022-05-13 09:30:00,68.71,68.79,67.81,68.12,137253.0,61.557,61.6286,60.7507,61.0284,137253.0
2022-05-13 10:00:00,68.12,68.74,68.0,68.72,200162.0,61.0284,61.5838,60.9209,61.5659,200162.0
2022-05-13 10:30:00,68.69,68.77,68.45,68.68,86127.0,61.539,61.6107,61.324,61.5301,86127.0
2022-05-13 11:00:00,68.67,68.76,68.5,68.57,99104.0,61.5211,61.6018,61.3688,61.4315,99104.0
2022-05-13 11:30:00,68.56,68.76,68.49,68.64,100592.0,61.4226,61.6018,61.3599,61.4942,100592.0
2022-05-13 12:00:00,68.63,68.76,68.57,68.62,44357.0,61.4853,61.6018,61.4315,61.4763,44357.0
2022-05-13 12:30:00,68.6,68.61,68.27,68.34,50131.0,61.4584,61.4674,61.1628,61.2255,50131.0
2022-05-13 13:00:00,68.37,68.47,68.23,68.23,71175.0,61.2524,61.3419,61.1269,61.1269,71175.0
2022-05-13 13:30:00,68.24,68.38,68.15,68.23,55978.0,61.1359,61.2613,61.0553,61.1269,55978.0
2022-05-13 14:00:00,68.2,68.24,67.97,68.12,53774.0,61.1,61.1359,60.894,61.0284,53774.0
2022-05-13 14:30:00,68.12,68.45,68.12,68.41,57375.0,61.0284,61.324,61.0284,61.2882,57375.0
2022-05-13 15:00:00,68.41,68.58,68.37,68.49,78360.0,61.2882,61.4405,61.2524,61.3599,78360.0
2022-05-13 15:30:00,68.48,68.68,68.37,68.57,366252.0,61.3509,61.5301,61.2524,61.4315,366252.0
2022-05-16 09:30:00,68.71,68.78,68.14,68.2,104453.0,61.557,61.6197,61.0463,61.1,104453.0
2022-05-16 10:00:00,68.18,68.24,67.94,68.05,124682.0,61.0821,61.1359,60.8671,60.9657,124682.0
2022-05-16 10:30:00,68.05,68.45,68.01,68.44,194101.0,60.9657,61.324,60.9298,61.3151,194101.0
2022-05-16 11:00:00,68.41,68.44,68.14,68.29,106091.0,61.2882,61.3151,61.0463,61.1807,106091.0
2022-05-16 11:30:00,68.29,68.4,68.17,68.18,111863.0,61.1807,61.2792,61.0732,61.0821,111863.0
2022-05-16 12:00:00,68.18,68.18,67.99,68.02,52363.0,61.0821,61.0821,60.9119,60.9388,52363.0
2022-05-16 12:30:00,68.0,68.15,67.91,68.1,72571.0,60.9209,61.0553,60.8402,61.0105,72571.0
2022-05-16 13:00:00,68.09,68.4,68.08,68.4,52854.0,61.0015,61.2792,60.9925,61.2792,52854.0
2022-05-16 13:30:00,68.42,68.49,68.36,68.38,66022.0,61.2971,61.3599,61.2434,61.2613,66022.0
2022-05-16 14:00:00,68.39,68.46,68.33,68.45,67500.0,61.2703,61.333,61.2165,61.324,67500.0
2022-05-16 14:30:00,68.45,68.53,68.21,68.26,147901.0,61.324,61.3957,61.109,61.1538,147901.0
2022-05-16 15:00:00,68.26,68.33,68.1,68.13,69432.0,61.1538,61.2165,61.0105,61.0373,69432.0
2022-05-16 15:30:00,68.13,68.15,67.88,68.1,409734.0,61.0373,61.0553,60.8134,61.0105,409734.0
2022-05-17 09:30:00,68.55,68.57,67.69,68.07,178824.0,61.4136,61.4315,60.6431,60.9836,178824.0
2022-05-17 10:00:00,68.07,68.25,68.05,68.23,143322.0,60.9836,61.1448,60.9657,61.1269,143322.0
2022-05-17 10:30:00,68.24,68.69,68.24,68.52,79724.0,61.1359,61.539,61.1359,61.3867,79724.0
2022-05-17 11:00:00,68.52,68.66,68.51,68.64,97336.0,61.3867,61.5122,61.3778,61.4942,97336.0
2022-05-17 11:30:00,68.67,68.69,68.33,68.47,38670.0,61.5211,61.539,61.2165,61.3419,38670.0
2022-05-17 12:00:00,68.46,68.65,68.44,68.6,88813.0,61.333,61.5032,61.3151,61.4584,88813.0
2022-05-17 12:30:00,68.6,68.81,68.58,68.74,52338.0,61.4584,61.6465,61.4405,61.5838,52338.0
2022-05-17 13:00:00,68.73,68.78,68.64,68.68,36569.0,61.5749,61.6197,61.4942,61.5301,36569.0
2022-05-17 13:30:00,68.68,68.76,68.63,68.65,50261.0,61.5301,61.6018,61.4853,61.5032,50261.0
2022-05-17 14:00:00,68.65,68.69,68.38,68.48,49349.0,61.5032,61.539,61.2613,61.3509,49349.0
2022-05-17 14:30:00,68.47,68.76,68.37,68.63,42310.0,61.3419,61.6018,61.2524,61.4853,42310.0
2022-05-17 15:00:00,68.64,68.76,68.6,68.63,57439.0,61.4942,61.6018,61.4584,61.4853,57439.0
2022-05-17 15:30:00,68.64,68.66,68.41,68.63,433915.0,61.4942,61.5122,61.2882,61.4853,433915.0
2022-05-18 09:30:00,68.87,68.92,68.37,68.46,185196.0,61.7003,61.7451,61.2524,61.333,185196.0
2022-05-18 10:00:00,68.48,68.63,68.31,68.55,117211.0,61.3509,61.4853,61.1986,61.4136,117211.0
2022-05-18 10:30:00,68.58,68.74,68.32,68.5,52748.0,61.4405,61.5838,61.2076,61.3688,52748.0
2022-05-18 11:00:00,68.46,68.51,68.32,68.44,165758.0,61.333,61.3778,61.2076,61.3151,165758.0
2022-05-18 11:30:00,68.44,68.56,68.25,68.3,97968.0,61.3151,61.4226,61.1448,61.1896,97968.0
2022-05-18 12:00:00,68.3,68.49,68.29,68.45,398903.0,61.1896,61.3599,61.1807,61.324,398903.0
2022-05-18 12:30:00,68.45,68.58,68.38,68.48,171299.0,61.324,61.4405,61.2613,61.3509,171299.0
2022-05-18 13:00:00,68.47,68.47,68.25,68.25,189799.0,61.3419,61.3419,61.1448,61.1448,189799.0
2022-05-18 13:30:00,68.24,68.28,68.0,68.12,72915.0,61.1359,61.1717,60.9209,61.0284,72915.0
2022-05-18 14:00:00,68.13,68.45,68.05,68.43,108389.0,61.0373,61.324,60.9657,61.3061,108389.0
2022-05-18 14:30:00,68.4,68.4,68.06,68.11,65175.0,61.2792,61.2792,60.9746,61.0194,65175.0
2022-05-18 15:00:00,68.12,68.13,67.73,67.76,86314.0,61.0284,61.0373,60.679,60.7059,86314.0
2022-05-18 15:30:00,67.76,67.99,67.7,67.89,318341.0,60.7059,60.9119,60.6521,60.8223,318341.0
2022-05-19 09:30:00,67.66,67.7,66.67,66.74,108098.0,60.6163,60.6521,59.7293,59.792,108098.0
2022-05-19 10:00:00,66.74,67.55,66.69,67.43,112821.0,59.792,60.5177,59.7472,60.4102,112821.0
2022-05-19 10:30:00,67.4,67.43,67.1,67.1,93226.0,60.3833,60.4102,60.1146,60.1146,93226.0
2022-05-19 11:00:00,67.13,67.24,66.88,67.08,75456.0,60.1414,60.24,59.9175,60.0966,75456.0
2022-05-19 11:30:00,67.12,67.56,67.1,67.42,63896.0,60.1325,60.5267,60.1146,60.4013,63896.0
2022-05-19 12:00:00,67.42,67.54,67.15,67.31,64832.0,60.4013,60.5088,60.1594,60.3027,64832.0
2022-05-19 12:30:00,67.3,67.38,67.04,67.2,69065.0,60.2937,60.3654,60.0608,60.2042,69065.0
2022-05-19 13:00:00,67.21,67.36,67.13,67.22,43277.0,60.2131,60.3475,60.1414,60.2221,43277.0
2022-05-19 13:30:00,67.22,67.42,67.13,67.35,71201.0,60.2221,60.4013,60.1414,60.3385,71201.0
2022-05-19 14:00:00,67.36,67.45,67.29,67.34,99555.0,60.3475,60.4281,60.2848,60.3296,99555.0
2022-05-19 14:30:00,67.32,67.82,67.3,67.8,92548.0,60.3117,60.7596,60.2937,60.7417,92548.0
2022-05-19 15:00:00,67.8,68.05,67.64,67.7,157741.0,60.7417,60.9657,60.5983,60.6521,157741.0
2022-05-19 15:30:00,67.69,67.85,67.52,67.68,419471.0,60.6431,60.7865,60.4908,60.6342,419471.0
2022-05-20 09:30:00,67.95,68.05,67.49,67.92,120193.0,60.8761,60.9657,60.464,60.8492,120193.0
2022-05-20 10:00:00,67.92,68.02,67.41,67.42,58709.0,60.8492,60.9388,60.3923,60.4013,58709.0
2022-05-20 10:30:00,67.43,67.51,67.28,67.31,78688.0,60.4102,60.4819,60.2758,60.3027,78688.0
2022-05-20 11:00:00,67.29,67.32,67.0,67.03,83762.0,60.2848,60.3117,60.025,60.0519,83762.0
2022-05-20 11:30:00,67.02,67.1,66.97,67.01,67444.0,60.0429,60.1146,59.9981,60.0339,67444.0
2022-05-20 12:00:00,67.02,67.12,66.76,67.09,141233.0,60.0429,60.1325,59.81,60.1056,141233.0
2022-05-20 12:30:00,67.08,67.16,66.9,67.01,103747.0,60.0966,60.1683,59.9354,60.0339,103747.0
2022-05-20 13:00:00,66.98,67.04,66.86,66.89,61873.0,60.0071,60.0608,59.8996,59.9264,61873.0
2022-05-20 13:30:00,66.88,67.17,66.83,67.01,72247.0,59.9175,60.1773,59.8727,60.0339,72247.0
2022-05-20 14:00:00,67.0,67.1,66.92,67.02,51260.0,60.025,60.1146,59.9533,60.0429,51260.0
2022-05-20 14:30:00,67.0,67.23,66.84,67.12,86652.0,60.025,60.231,59.8816,60.1325,86652.0
2022-05-20 15:00:00,67.12,67.21,66.95,67.19,74475.0,60.1325,60.2131,59.9802,60.1952,74475.0
2022-05-20 15:30:00,67.21,67.72,67.14,67.57,306758.0,60.2131,60.67,60.1504,60.5356,306758.0
2022-05-23 09:30:00,68.45,68.64,67.61,67.87,135037.0,61.324,61.4942,60.5715,60.8044,135037.0
2022-05-23 10:00:00,67.91,68.27,67.73,68.24,147329.0,60.8402,61.1628,60.679,61.1359,147329.0
2022-05-23 10:30:00,68.24,68.28,67.99,68.12,122107.0,61.1359,61.1717,60.9119,61.0284,122107.0
2022-05-23 11:00:00,68.11,68.38,68.08,68.23,88240.0,61.0194,61.2613,60.9925,61.1269,88240.0
2022-05-23 11:30:00,68.24,68.38,68.21,68.3,54497.0,61.1359,61.2613,61.109,61.1896,54497.0
2022-05-23 12:00:00,68.31,68.36,68.03,68.03,59439.0,61.1986,61.2434,60.9477,60.9477,59439.0
2022-05-23 12:30:00,68.03,68.17,68.01,68.17,61788.0,60.9477,61.0732,60.9298,61.0732,61788.0
2022-05-23 13:00:00,68.18,68.18,67.96,68.08,70483.0,61.0821,61.0821,60.885,60.9925,70483.0
2022-05-23 13:30:00,68.09,68.32,68.04,68.32,79650.0,61.0015,61.2076,60.9567,61.2076,79650.0
2022-05-23 14:00:00,68.31,68.33,68.15,68.22,66630.0,61.1986,61.2165,61.0553,61.118,66630.0
2022-05-23 14:30:00,68.21,68.35,68.18,68.22,57267.0,61.109,61.2344,61.0821,61.118,57267.0
2022-05-23 15:00:00,68.21,68.32,68.17,68.24,126303.0,61.109,61.2076,61.0732,61.1359,126303.0
2022-05-23 15:30:00,68.24,68.38,68.13,68.31,419036.0,61.1359,61.2613,61.0373,61.1986,419036.0
2022-05-24 09:30:00,68.3,68.57,68.09,68.33,176572.0,61.1896,61.4315,61.0015,61.2165,176572.0
2022-05-24 10:00:00,68.32,68.5,67.94,68.02,92695.0,61.2076,61.3688,60.8671,60.9388,92695.0
2022-05-24 10:30:00,67.98,67.98,67.73,67.87,45735.0,60.903,60.903,60.679,60.8044,45735.0
2022-05-24 11:00:00,67.88,68.0,67.85,67.97,35389.0,60.8134,60.9209,60.7865,60.894,35389.0
2022-05-24 11:30:00,67.96,68.22,67.95,68.14,93688.0,60.885,61.118,60.8761,61.0463,93688.0
2022-05-24 12:00:00,68.12,68.26,68.04,68.06,97505.0,61.0284,61.1538,60.9567,60.9746,97505.0
2022-05-24 12:30:00,68.04,68.15,67.88,68.05,90210.0,60.9567,61.0553,60.8134,60.9657,90210.0
2022-05-24 13:00:00,68.05,68.07,67.9,68.07,49424.0,60.9657,60.9836,60.8313,60.9836,49424.0
2022-05-24 13:30:00,68.05,68.19,67.9,68.17,69352.0,60.9657,61.0911,60.8313,61.0732,69352.0
2022-05-24 14:00:00,68.17,68.45,68.12,68.4,85049.0,61.0732,61.324,61.0284,61.2792,85049.0
2022-05-24 14:30:00,68.39,68.63,68.31,68.35,88391.0,61.2703,61.4853,61.1986,61.2344,88391.0
2022-05-24 15:00:00,68.35,68.75,68.34,68.75,125809.0,61.2344,61.5928,61.2255,61.5928,125809.0
2022-05-24 15:30:00,68.75,68.92,68.59,68.71,516376.0,61.5928,61.7451,61.4494,61.557,516376.0
2022-05-25 09:30:00,68.86,68.86,68.21,68.47,137233.0,61.6913,61.6913,61.109,61.3419,137233.0
2022-05-25 10:00:00,68.47,68.48,68.04,68.19,125288.0,61.3419,61.3509,60.9567,61.0911,125288.0
2022-05-25 10:30:00,68.19,68.48,68.12,68.36,202629.0,61.0911,61.3509,61.0284,61.2434,202629.0
2022-05-25 11:00:00,68.38,68.46,68.28,68.46,71085.0,61.2613,61.333,61.1717,61.333,71085.0
2022-05-25 11:30:00,68.44,68.44,68.24,68.38,45171.0,61.3151,61.3151,61.1359,61.2613,45171.0
2022-05-25 12:00:00,68.4,68.44,68.05,68.09,41080.0,61.2792,61.3151,60.9657,61.0015,41080.0
2022-05-25 12:30:00,68.09,68.14,68.0,68.06,60641.0,61.0015,61.0463,60.9209,60.9746,60641.0
2022-05-25 13:00:00,68.07,68.23,68.03,68.18,44129.0,60.9836,61.1269,60.9477,61.0821,44129.0
2022-05-25 13:30:00,68.17,68.22,67.95,68.01,62449.0,61.0732,61.118,60.8761,60.9298,62449.0
2022-05-25 14:00:00,68.02,68.12,67.77,67.96,141838.0,60.9388,61.0284,60.7148,60.885,141838.0
2022-05-25 14:30:00,67.97,68.05,67.86,67.99,133607.0,60.894,60.9657,60.7954,60.9119,133607.0
2022-05-25 15:00:00,67.99,68.25,67.99,68.09,164522.0,60.9119,61.1448,60.9119,61.0015,164522.0
2022-05-25 15:30:00,68.1,68.29,68.03,68.14,672944.0,61.0105,61.1807,60.9477,61.0463,672944.0
2022-05-26 09:30:00,68.61,68.81,68.25,68.56,177288.0,61.4674,61.6465,61.1448,61.4226,177288.0
2022-05-26 10:00:00,68.55,68.64,68.28,68.45,86588.0,61.4136,61.4942,61.1717,61.324,86588.0
2022-05-26 10:30:00,68.47,68.65,68.44,68.45,71266.0,61.3419,61.5032,61.3151,61.324,71266.0
2022-05-26 11:00:00,68.44,68.46,68.16,68.18,142953.0,61.3151,61.333,61.0642,61.0821,142953.0
2022-05-26 11:30:00,68.19,68.36,68.18,68.26,51280.0,61.0911,61.2434,61.0821,61.1538,51280.0
2022-05-26 12:00:00,68.29,68.34,68.07,68.09,68169.0,61.1807,61.2255,60.9836,61.0015,68169.0
2022-05-26 12:30:00,68.09,68.41,68.09,68.37,82924.0,61.0015,61.2882,61.0015,61.2524,82924.0
2022-05-26 13:00:00,68.36,68.45,68.3,68.3,42939.0,61.2434,61.324,61.1896,61.1896,42939.0
2022-05-26 13:30:00,68.31,68.38,68.08,68.11,120402.0,61.1986,61.2613,60.9925,61.0194,120402.0
2022-05-26 14:00:00,68.11,68.29,68.1,68.17,66574.0,61.0194,61.1807,61.0105,61.0732,66574.0
2022-05-26 14:30:00,68.17,68.23,68.07,68.19,114892.0,61.0732,61.1269,60.9836,61.0911,114892.0
2022-05-26 15:00:00,68.19,68.33,68.06,68.13,80287.0,61.0911,61.2165,60.9746,61.0373,80287.0
2022-05-26 15:30:00,68.12,68.15,67.9,67.97,361349.0,61.0284,61.0553,60.8313,60.894,361349.0
2022-05-27 09:30:00,67.67,68.69,67.67,68.69,161661.0,60.6252,61.539,60.6252,61.539,161661.0
2022-05-27 10:00:00,68.69,69.01,68.67,68.93,105799.0,61.539,61.8257,61.5211,61.7541,105799.0
2022-05-27 10:30:00,68.94,69.0,68.67,68.87,58251.0,61.763,61.8168,61.5211,61.7003,58251.0
2022-05-27 11:00:00,68.86,68.88,68.67,68.7,44126.0,61.6913,61.7093,61.5211,61.548,44126.0
2022-05-27 11:30:00,68.69,68.94,68.61,68.82,58118.0,61.539,61.763,61.4674,61.6555,58118.0
2022-05-27 12:00:00,68.8,68.89,68.77,68.86,47083.0,61.6376,61.7182,61.6107,61.6913,47083.0
2022-05-27 12:30:00,68.87,68.88,68.77,68.81,29942.0,61.7003,61.7093,61.6107,61.6465,29942.0
2022-05-27 13:00:00,68.8,68.89,68.69,68.79,41107.0,61.6376,61.7182,61.539,61.6286,41107.0
2022-05-27 13:30:00,68.79,68.8,68.69,68.72,37774.0,61.6286,61.6376,61.539,61.5659,37774.0
2022-05-27 14:00:00,68.72,68.72,68.6,68.68,52230.0,61.5659,61.5659,61.4584,61.5301,52230.0
2022-05-27 14:30:00,68.68,68.71,68.55,68.7,53838.0,61.5301,61.557,61.4136,61.548,53838.0
2022-05-27 15:00:00,68.69,68.98,68.69,68.97,86021.0,61.539,61.7988,61.539,61.7899,86021.0
2022-05-27 15:30:00,68.97,69.05,68.84,69.05,313065.0,61.7899,61.8616,61.6734,61.8616,313065.0
2022-05-31 09:30:00,68.49,68.53,67.88,68.27,194909.0,61.3599,61.3957,60.8134,61.1628,194909.0
2022-05-31 10:00:00,68.25,68.4,68.19,68.2,70153.0,61.1448,61.2792,61.0911,61.1,70153.0
2022-05-31 10:30:00,68.2,68.26,68.11,68.17,89584.0,61.1,61.1538,61.0194,61.0732,89584.0
2022-05-31 11:00:00,68.16,68.31,68.14,68.21,59996.0,61.0642,61.1986,61.0463,61.109,59996.0
2022-05-31 11:30:00,68.2,68.44,68.13,68.43,43960.0,61.1,61.3151,61.0373,61.3061,43960.0
2022-05-31 12:00:00,68.45,68.6,68.43,68.48,75799.0,61.324,61.4584,61.3061,61.3509,75799.0
2022-05-31 12:30:00,68.47,68.66,68.42,68.62,42782.0,61.3419,61.5122,61.2971,61.4763,42782.0
2022-05-31 13:00:00,68.62,68.67,68.53,68.67,45029.0,61.4763,61.5211,61.3957,61.5211,45029.0
2022-05-31 13:30:00,68.65,68.95,68.65,68.93,78542.0,61.5032,61.772,61.5032,61.7541,78542.0
2022-05-31 14:00:00,68.94,68.98,68.83,68.92,48807.0,61.763,61.7988,61.6645,61.7451,48807.0
2022-05-31 14:30:00,68.93,69.02,68.77,68.83,103025.0,61.7541,61.8347,61.6107,61.6645,103025.0
2022-05-31 15:00:00,68.81,68.81,68.64,68.77,94317.0,61.6465,61.6465,61.4942,61.6107,94317.0
2022-05-31 15:30:00,68.77,68.87,68.29,68.53,420493.0,61.6107,61.7003,61.1807,61.3957,420493.0
2022-06-01 09:30:00,68.5,69.05,68.02,68.19,97919.0,61.3688,61.8616,60.9388,61.0911,97919.0
2022-06-01 10:00:00,68.21,68.22,67.88,67.88,70570.0,61.109,61.118,60.8134,60.8134,70570.0
2022-06-01 10:30:00,67.87,67.91,67.76,67.84,82187.0,60.8044,60.8402,60.7059,60.7775,82187.0
2022-06-01 11:00:00,67.83,67.91,67.72,67.75,51173.0,60.7686,60.8402,60.67,60.6969,51173.0
2022-06-01 11:30:00,67.74,67.79,67.58,67.73,50009.0,60.6879,60.7327,60.5446,60.679,50009.0
2022-06-01 12:00:00,67.76,68.0,67.75,67.86,57198.0,60.7059,60.9209,60.6969,60.7954,57198.0
2022-06-01 12:30:00,67.86,67.99,67.84,67.9,67587.0,60.7954,60.9119,60.7775,60.8313,67587.0
2022-06-01 13:00:00,67.89,68.21,67.87,68.13,56130.0,60.8223,61.109,60.8044,61.0373,56130.0
2022-06-01 13:30:00,68.14,68.26,68.1,68.11,52196.0,61.0463,61.1538,61.0105,61.0194,52196.0
2022-06-01 14:00:00,68.1,68.26,68.02,68.18,43811.0,61.0105,61.1538,60.9388,61.0821,43811.0
2022-06-01 14:30:00,68.18,68.33,68.17,68.28,53279.0,61.0821,61.2165,61.0732,61.1717,53279.0
2022-06-01 15:00:00,68.3,68.44,68.26,68.39,68402.0,61.1896,61.3151,61.1538,61.2703,68402.0
2022-06-01 15:30:00,68.39,68.47,68.09,68.1,329464.0,61.2703,61.3419,61.0015,61.0105,329464.0
2022-06-02 09:30:00,68.42,68.49,67.28,67.3,108170.0,61.2971,61.3599,60.2758,60.2937,108170.0
2022-06-02 10:00:00,67.29,67.58,67.11,67.34,63895.0,60.2848,60.5446,60.1235,60.3296,63895.0
2022-06-02 10:30:00,67.38,67.6,67.32,67.58,57951.0,60.3654,60.5625,60.3117,60.5446,57951.0
2022-06-02 11:00:00,67.59,67.83,67.57,67.77,38162.0,60.5536,60.7686,60.5356,60.7148,38162.0
2022-06-02 11:30:00,67.76,68.07,67.7,68.0,26314.0,60.7059,60.9836,60.6521,60.9209,26314.0
2022-06-02 12:00:00,68.0,68.08,67.9,68.04,51826.0,60.9209,60.9925,60.8313,60.9567,51826.0
2022-06-02 12:30:00,68.06,68.16,68.01,68.11,22973.0,60.9746,61.0642,60.9298,61.0194,22973.0
2022-06-02 13:00:00,68.09,68.11,67.86,67.88,36820.0,61.0015,61.0194,60.7954,60.8134,36820.0
2022-06-02 13:30:00,67.9,68.08,67.82,68.03,56472.0,60.8313,60.9925,60.7596,60.9477,56472.0
2022-06-02 14:00:00,68.04,68.19,67.98,68.14,65957.0,60.9567,61.0911,60.903,61.0463,65957.0
2022-06-02 14:30:00,68.15,68.3,68.14,68.17,54258.0,61.0553,61.1896,61.0463,61.0732,54258.0
2022-06-02 15:00:00,68.16,68.47,68.16,68.43,70493.0,61.0642,61.3419,61.0642,61.3061,70493.0
2022-06-02 15:30:00,68.44,68.61,68.4,68.55,501084.0,61.3151,61.4674,61.2792,61.4136,501084.0
2022-06-03 09:30:00,68.33,68.7,68.18,68.4,65598.0,61.2165,61.548,61.0821,61.2792,65598.0
2022-06-03 10:00:00,68.37,68.69,68.34,68.49,63368.0,61.2524,61.539,61.2255,61.3599,63368.0
2022-06-03 10:30:00,68.47,68.64,68.33,68.44,53648.0,61.3419,61.4942,61.2165,61.3151,53648.0
2022-06-03 11:00:00,68.43,68.44,68.18,68.22,64833.0,61.3061,61.3151,61.0821,61.118,64833.0
2022-06-03 11:30:00,68.22,68.22,67.95,68.15,93983.0,61.118,61.118,60.8761,61.0553,93983.0
2022-06-03 12:00:00,68.16,68.52,68.15,68.52,108468.0,61.0642,61.3867,61.0553,61.3867,108468.0
2022-06-03 12:30:00,68.52,68.6,68.43,68.51,52570.0,61.3867,61.4584,61.3061,61.3778,52570.0
2022-06-03 13:00:00,68.5,68.63,68.42,68.53,45226.0,61.3688,61.4853,61.2971,61.3957,45226.0
2022-06-03 13:30:00,68.53,68.65,68.35,68.38,84333.0,61.3957,61.5032,61.2344,61.2613,84333.0
2022-06-03 14:00:00,68.37,68.59,68.3,68.57,49420.0,61.2524,61.4494,61.1896,61.4315,49420.0
2022-06-03 14:30:00,68.58,68.63,68.49,68.58,66159.0,61.4405,61.4853,61.3599,61.4405,66159.0
2022-06-03 15:00:00,68.59,68.61,68.37,68.49,68588.0,61.4494,61.4674,61.2524,61.3599,68588.0
2022-06-03 15:30:00,68.48,68.6,68.3,68.49,341392.0,61.3509,61.4584,61.1896,61.3599,341392.0
2022-06-06 09:30:00,68.84,68.84,68.43,68.47,92823.0,61.6734,61.6734,61.3061,61.3419,92823.0
2022-06-06 10:00:00,68.43,68.76,68.41,68.49,63279.0,61.3061,61.6018,61.2882,61.3599,63279.0
2022-06-06 10:30:00,68.47,68.87,68.46,68.78,49061.0,61.3419,61.7003,61.333,61.6197,49061.0
2022-06-06 11:00:00,68.78,68.95,68.61,68.65,59980.0,61.6197,61.772,61.4674,61.5032,59980.0
2022-06-06 11:30:00,68.64,68.71,68.49,68.51,47999.0,61.4942,61.557,61.3599,61.3778,47999.0
2022-06-06 12:00:00,68.5,68.55,68.3,68.31,56495.0,61.3688,61.4136,61.1896,61.1986,56495.0
2022-06-06 12:30:00,68.3,68.41,68.26,68.4,52653.0,61.1896,61.2882,61.1538,61.2792,52653.0
2022-06-06 13:00:00,68.41,68.57,68.33,68.4,49347.0,61.2882,61.4315,61.2165,61.2792,49347.0
2022-06-06 13:30:00,68.41,68.59,68.39,68.45,46352.0,61.2882,61.4494,61.2703,61.324,46352.0
2022-06-06 14:00:00,68.44,68.52,68.35,68.38,33735.0,61.3151,61.3867,61.2344,61.2613,33735.0
2022-06-06 14:30:00,68.36,68.53,68.31,68.52,47242.0,61.2434,61.3957,61.1986,61.3867,47242.0
2022-06-06 15:00:00,68.5,68.61,68.4,68.42,104732.0,61.3688,61.4674,61.2792,61.2971,104732.0
2022-06-06 15:30:00,68.42,68.47,68.33,68.39,236365.0,61.2971,61.3419,61.2165,61.2703,236365.0
2022-06-07 09:30:00,68.0,68.28,67.82,67.85,103332.0,60.9209,61.1717,60.7596,60.7865,103332.0
2022-06-07 10:00:00,67.83,67.87,67.42,67.83,92229.0,60.7686,60.8044,60.4013,60.7686,92229.0
2022-06-07 10:30:00,67.84,68.11,67.81,68.06,47019.0,60.7775,61.0194,60.7507,60.9746,47019.0
2022-06-07 11:00:00,68.06,68.43,68.04,68.28,111817.0,60.9746,61.3061,60.9567,61.1717,111817.0
2022-06-07 11:30:00,68.28,68.38,68.16,68.24,63326.0,61.1717,61.2613,61.0642,61.1359,63326.0
2022-06-07 12:00:00,68.23,68.28,68.02,68.23,47938.0,61.1269,61.1717,60.9388,61.1269,47938.0
2022-06-07 12:30:00,68.2,68.35,68.19,68.29,50994.0,61.1,61.2344,61.0911,61.1807,50994.0
2022-06-07 13:00:00,68.29,68.49,68.27,68.48,85578.0,61.1807,61.3599,61.1628,61.3509,85578.0
2022-06-07 13:30:00,68.5,68.6,68.42,68.52,55933.0,61.3688,61.4584,61.2971,61.3867,55933.0
2022-06-07 14:00:00,68.52,68.83,68.5,68.81,107524.0,61.3867,61.6645,61.3688,61.6465,107524.0
2022-06-07 14:30:00,68.81,68.86,68.67,68.77,62014.0,61.6465,61.6913,61.5211,61.6107,62014.0
2022-06-07 15:00:00,68.75,68.81,68.64,68.8,77603.0,61.5928,61.6465,61.4942,61.6376,77603.0
2022-06-07 15:30:00,68.79,69.11,68.79,68.95,392604.0,61.6286,61.9153,61.6286,61.772,392604.0
2022-06-08 09:30:00,67.95,68.03,67.53,67.85,106110.0,61.3658,61.438,60.9865,61.2755,106110.0
2022-06-08 10:00:00,67.85,67.98,67.65,67.95,87163.0,61.2755,61.3929,61.0948,61.3658,87163.0
2022-06-08 10:30:00,67.92,68.08,67.84,68.08,144309.0,61.3387,61.4832,61.2664,61.4832,144309.0
2022-06-08 11:00:00,68.07,68.15,67.98,68.02,79968.0,61.4741,61.5464,61.3929,61.429,79968.0
2022-06-08 11:30:00,68.02,68.06,67.82,67.82,79914.0,61.429,61.4651,61.2484,61.2484,79914.0
2022-06-08 12:00:00,67.81,67.91,67.65,67.76,62373.0,61.2393,61.3296,61.0948,61.1942,62373.0
2022-06-08 12:30:00,67.77,67.77,67.56,67.6,58735.0,61.2032,61.2032,61.0136,61.0497,58735.0
2022-06-08 13:00:00,67.59,67.59,67.33,67.37,65406.0,61.0407,61.0407,60.8058,60.842,65406.0
2022-06-08 13:30:00,67.38,67.54,67.33,67.34,80376.0,60.851,60.9955,60.8058,60.8149,80376.0
2022-06-08 14:00:00,67.33,67.35,67.07,67.1,64890.0,60.8058,60.8239,60.571,60.5981,64890.0
2022-06-08 14:30:00,67.11,67.26,67.01,67.12,71928.0,60.6072,60.7426,60.5169,60.6162,71928.0
2022-06-08 15:00:00,67.12,67.25,67.05,67.23,89623.0,60.6162,60.7336,60.553,60.7155,89623.0
2022-06-08 15:30:00,67.24,67.3,66.99,67.14,367674.0,60.7246,60.7788,60.4988,60.6343,367674.0
2022-06-09 09:30:00,67.0,67.08,66.76,67.01,144587.0,60.5078,60.5801,60.2911,60.5169,144587.0
2022-06-09 10:00:00,67.01,67.1,66.38,66.4,72555.0,60.5169,60.5981,59.9479,59.966,72555.0
2022-06-09 10:30:00,66.41,66.62,66.17,66.33,87290.0,59.975,60.1646,59.7582,59.9027,87290.0
2022-06-09 11:00:00,66.31,66.45,66.2,66.33,42497.0,59.8847,60.0111,59.7853,59.9027,42497.0
2022-06-09 11:30:00,66.32,66.45,66.22,66.25,30590.0,59.8937,60.0111,59.8034,59.8305,30590.0
2022-06-09 12:00:00,66.23,66.34,66.15,66.29,55411.0,59.8124,59.9118,59.7402,59.8666,55411.0
2022-06-09 12:30:00,66.3,66.39,66.21,66.38,30056.0,59.8757,59.9569,59.7944,59.9479,30056.0
2022-06-09 13:00:00,66.41,66.43,66.25,66.3,48333.0,59.975,59.9931,59.8305,59.8757,48333.0
2022-06-09 13:30:00,66.28,66.36,66.22,66.36,84211.0,59.8576,59.9298,59.8034,59.9298,84211.0
2022-06-09 14:00:00,66.35,66.35,66.07,66.14,84676.0,59.9208,59.9208,59.6679,59.7312,84676.0
2022-06-09 14:30:00,66.14,66.14,65.94,66.04,59326.0,59.7312,59.7312,59.5505,59.6408,59326.0
2022-06-09 15:00:00,66.04,66.05,65.6,65.67,176290.0,59.6408,59.6499,59.2435,59.3067,176290.0
2022-06-09 15:30:00,65.65,65.76,65.14,65.16,584597.0,59.2886,59.388,58.8281,58.8461,584597.0
2022-06-10 09:30:00,64.51,65.18,64.4,65.13,157818.0,58.2591,58.8642,58.1598,58.819,157818.0
2022-06-10 10:00:00,65.16,65.21,64.91,65.0,99078.0,58.8461,58.8913,58.6203,58.7016,99078.0
2022-06-10 10:30:00,65.0,65.46,64.98,65.24,132922.0,58.7016,59.117,58.6836,58.9184,132922.0
2022-06-10 11:00:00,65.25,65.42,65.15,65.32,141483.0,58.9274,59.0809,58.8371,58.9906,141483.0
2022-06-10 11:30:00,65.31,65.76,65.28,65.66,125182.0,58.9816,59.388,58.9545,59.2977,125182.0
2022-06-10 12:00:00,65.67,65.76,65.45,65.55,59328.0,59.3067,59.388,59.108,59.1983,59328.0
2022-06-10 12:30:00,65.59,65.63,65.47,65.54,94554.0,59.2344,59.2706,59.1261,59.1893,94554.0
2022-06-10 13:00:00,65.54,65.61,65.42,65.59,67135.0,59.1893,59.2525,59.0809,59.2344,67135.0
2022-06-10 13:30:00,65.59,65.62,65.42,65.52,60412.0,59.2344,59.2615,59.0809,59.1712,60412.0
2022-06-10 14:00:00,65.5,65.67,65.49,65.59,93695.0,59.1532,59.3067,59.1441,59.2344,93695.0
2022-06-10 14:30:00,65.58,65.71,65.49,65.68,70617.0,59.2254,59.3428,59.1441,59.3157,70617.0
2022-06-10 15:00:00,65.69,65.91,65.63,65.9,174536.0,59.3248,59.5234,59.2706,59.5144,174536.0
2022-06-10 15:30:00,65.9,65.98,65.43,65.5,590943.0,59.5144,59.5867,59.09,59.1532,590943.0
2022-06-13 09:30:00,64.5,64.91,64.34,64.47,212849.0,58.2501,58.6203,58.1056,58.223,212849.0
2022-06-13 10:00:00,64.49,64.49,64.17,64.27,139773.0,58.241,58.241,57.952,58.0424,139773.0
2022-06-13 10:30:00,64.26,64.32,63.85,64.0,70203.0,58.0333,58.0875,57.6631,57.7985,70203.0
2022-06-13 11:00:00,63.96,63.98,63.68,63.91,183448.0,57.7624,57.7805,57.5095,57.7172,183448.0
2022-06-13 11:30:00,63.91,64.15,63.78,64.02,121627.0,57.7172,57.934,57.5998,57.8166,121627.0
2022-06-13 12:00:00,64.02,64.1,63.93,63.94,77977.0,57.8166,57.8888,57.7353,57.7443,77977.0
2022-06-13 12:30:00,63.94,64.12,63.86,63.98,137474.0,57.7443,57.9069,57.6721,57.7805,137474.0
2022-06-13 13:00:00,63.99,64.02,63.61,63.66,91079.0,57.7895,57.8166,57.4463,57.4915,91079.0
2022-06-13 13:30:00,63.67,63.98,63.48,63.79,69137.0,57.5005,57.7805,57.3289,57.6089,69137.0
2022-06-13 14:00:00,63.8,63.8,63.48,63.51,67359.0,57.6179,57.6179,57.3289,57.356,67359.0
2022-06-13 14:30:00,63.49,63.8,63.35,63.57,107744.0,57.3379,57.6179,57.2115,57.4102,107744.0
2022-06-13 15:00:00,63.57,63.57,63.1,63.11,127928.0,57.4102,57.4102,56.9857,56.9948,127928.0
2022-06-13 15:30:00,63.11,63.23,62.81,63.13,620589.0,56.9948,57.1031,56.7238,57.0128,620589.0
2022-06-14 09:30:00,63.09,63.23,62.39,62.5,142071.0,56.9767,57.1031,56.3445,56.4439,142071.0
2022-06-14 10:00:00,62.49,62.6,61.99,62.03,169234.0,56.4348,56.5342,55.9833,56.0194,169234.0
2022-06-14 10:30:00,62.04,62.05,61.52,61.74,89720.0,56.0284,56.0375,55.5588,55.7575,89720.0
2022-06-14 11:00:00,61.74,61.8,61.26,61.39,54140.0,55.7575,55.8117,55.324,55.4414,54140.0
2022-06-14 11:30:00,61.37,61.4,61.01,61.09,69271.0,55.4234,55.4505,55.0982,55.1705,69271.0
2022-06-14 12:00:00,61.09,61.14,60.88,60.9,78516.0,55.1705,55.2156,54.9808,54.9989,78516.0
2022-06-14 12:30:00,60.9,60.92,60.63,60.88,89267.0,54.9989,55.017,54.7551,54.9808,89267.0
2022-06-14 13:00:00,60.89,61.19,60.77,60.99,65313.0,54.9899,55.2608,54.8815,55.0802,65313.0
2022-06-14 13:30:00,60.96,60.96,60.66,60.84,64607.0,55.0531,55.0531,54.7822,54.9447,64607.0
2022-06-14 14:00:00,60.81,61.0,60.69,60.77,67974.0,54.9176,55.0892,54.8092,54.8815,67974.0
2022-06-14 14:30:00,60.78,60.78,60.46,60.55,78330.0,54.8905,54.8905,54.6015,54.6828,78330.0
2022-06-14 15:00:00,60.55,60.71,60.43,60.68,88129.0,54.6828,54.8273,54.5744,54.8002,88129.0
2022-06-14 15:30:00,60.68,61.22,60.66,60.98,371586.0,54.8002,55.2879,54.7822,55.0711,371586.0
2022-06-15 09:30:00,61.48,61.49,61.0,61.37,119160.0,55.5227,55.5317,55.0892,55.4234,119160.0
2022-06-15 10:00:00,61.35,61.39,61.11,61.16,69740.0,55.4053,55.4414,55.1886,55.2337,69740.0
2022-06-15 10:30:00,61.14,61.15,60.61,60.77,106579.0,55.2156,55.2247,54.737,54.8815,106579.0
2022-06-15 11:00:00,60.74,60.74,60.26,60.33,69389.0,54.8544,54.8544,54.4209,54.4841,69389.0
2022-06-15 11:30:00,60.31,60.31,59.98,60.22,74866.0,54.4661,54.4661,54.168,54.3848,74866.0
2022-06-15 12:00:00,60.22,60.53,60.12,60.48,45543.0,54.3848,54.6648,54.2945,54.6196,45543.0
2022-06-15 12:30:00,60.47,60.58,60.28,60.28,56129.0,54.6106,54.7099,54.439,54.439,56129.0
2022-06-15 13:00:00,60.27,60.35,60.19,60.33,63204.0,54.4299,54.5022,54.3577,54.4841,63204.0
2022-06-15 13:30:00,60.33,60.54,60.25,60.5,102937.0,54.4841,54.6738,54.4119,54.6377,102937.0
2022-06-15 14:00:00,60.45,60.71,59.97,60.12,201763.0,54.5925,54.8273,54.159,54.2945,201763.0
2022-06-15 14:30:00,60.09,61.06,59.82,60.62,143597.0,54.2674,55.1434,54.0236,54.746,143597.0
2022-06-15 15:00:00,60.64,61.27,60.63,61.26,137964.0,54.7641,55.333,54.7551,55.324,137964.0
2022-06-15 15:30:00,61.25,61.41,60.41,60.53,416654.0,55.315,55.4595,54.5564,54.6648,416654.0
2022-06-16 09:30:00,59.62,59.67,58.56,59.1,167834.0,53.8429,53.8881,52.8856,53.3733,167834.0
2022-06-16 10:00:00,59.07,59.42,58.91,59.36,116539.0,53.3462,53.6623,53.2017,53.6081,116539.0
2022-06-16 10:30:00,59.35,59.35,58.84,58.92,89848.0,53.5991,53.5991,53.1385,53.2108,89848.0
2022-06-16 11:00:00,58.9,59.13,58.77,59.01,96444.0,53.1927,53.4004,53.0753,53.292,96444.0
2022-06-16 11:30:00,59.01,59.02,58.76,58.93,112878.0,53.292,53.3011,53.0663,53.2198,112878.0
2022-06-16 12:00:00,58.94,58.94,58.73,58.88,128461.0,53.2288,53.2288,53.0392,53.1746,128461.0
2022-06-16 12:30:00,58.87,58.89,58.54,58.61,178545.0,53.1656,53.1837,52.8676,52.9308,178545.0
2022-06-16 13:00:00,58.62,58.84,58.56,58.77,107023.0,52.9398,53.1385,52.8856,53.0753,107023.0
2022-06-16 13:30:00,58.76,58.78,58.63,58.63,122487.0,53.0663,53.0843,52.9489,52.9489,122487.0
2022-06-16 14:00:00,58.61,58.65,58.44,58.46,138625.0,52.9308,52.9669,52.7773,52.7953,138625.0
2022-06-16 14:30:00,58.46,58.63,58.35,58.48,227092.0,52.7953,52.9489,52.696,52.8134,227092.0
2022-06-16 15:00:00,58.5,58.96,58.48,58.91,490296.0,52.8315,53.2469,52.8134,53.2017,490296.0
2022-06-16 15:30:00,58.9,59.04,58.62,59.03,806881.0,53.1927,53.3191,52.9398,53.3101,806881.0
2022-06-17 09:30:00,59.03,59.65,58.91,59.35,748005.0,53.3101,53.87,53.2017,53.5991,748005.0
2022-06-17 10:00:00,59.35,59.37,58.54,58.59,124876.0,53.5991,53.6172,52.8676,52.9127,124876.0
2022-06-17 10:30:00,58.6,58.64,58.19,58.22,107387.0,52.9218,52.9579,52.5515,52.5786,107387.0
2022-06-17 11:00:00,58.21,58.85,58.19,58.8,68733.0,52.5696,53.1475,52.5515,53.1024,68733.0
2022-06-17 11:30:00,58.8,58.94,58.63,58.74,91928.0,53.1024,53.2288,52.9489,53.0482,91928.0
2022-06-17 12:00:00,58.72,58.8,58.59,58.73,102578.0,53.0301,53.1024,52.9127,53.0392,102578.0
2022-06-17 12:30:00,58.73,58.73,58.26,58.35,87861.0,53.0392,53.0392,52.6147,52.696,87861.0
2022-06-17 13:00:00,58.35,58.88,58.34,58.7,100333.0,52.696,53.1746,52.687,53.0121,100333.0
2022-06-17 13:30:00,58.71,58.73,58.52,58.68,92404.0,53.0211,53.0392,52.8495,52.994,92404.0
2022-06-17 14:00:00,58.69,59.14,58.69,58.96,89094.0,53.003,53.4094,53.003,53.2469,89094.0
2022-06-17 14:30:00,58.94,59.21,58.9,59.0,148167.0,53.2288,53.4727,53.1927,53.283,148167.0
2022-06-17 15:00:00,59.0,59.12,58.8,59.11,158149.0,53.283,53.3914,53.1024,53.3823,158149.0
2022-06-17 15:30:00,59.12,59.24,58.96,59.16,575425.0,53.3914,53.4998,53.2469,53.4275,575425.0
2022-06-21 09:30:00,59.33,59.64,58.97,59.3,122681.0,53.581,53.861,53.2559,53.5539,122681.0
2022-06-21 10:00:00,59.3,59.5,59.14,59.27,62780.0,53.5539,53.7346,53.4094,53.5268,62780.0
2022-06-21 10:30:00,59.29,59.65,59.28,59.63,41596.0,53.5449,53.87,53.5359,53.852,41596.0
2022-06-21 11:00:00,59.63,59.76,59.53,59.75,78051.0,53.852,53.9694,53.7617,53.9603,78051.0
2022-06-21 11:30:00,59.76,59.89,59.65,59.71,132003.0,53.9694,54.0868,53.87,53.9242,132003.0
2022-06-21 12:00:00,59.71,59.85,59.67,59.73,93989.0,53.9242,54.0506,53.8881,53.9423,93989.0
2022-06-21 12:30:00,59.72,59.8,59.59,59.8,59257.0,53.9332,54.0055,53.8158,54.0055,59257.0
2022-06-21 13:00:00,59.81,59.92,59.79,59.79,62874.0,54.0145,54.1139,53.9965,53.9965,62874.0
2022-06-21 13:30:00,59.8,59.86,59.69,59.75,69892.0,54.0055,54.0597,53.9061,53.9603,69892.0
2022-06-21 14:00:00,59.75,59.99,59.7,59.97,82829.0,53.9603,54.1771,53.9152,54.159,82829.0
2022-06-21 14:30:00,59.97,60.13,59.95,60.08,82027.0,54.159,54.3035,54.141,54.2584,82027.0
2022-06-21 15:00:00,60.09,60.11,59.88,59.88,83848.0,54.2674,54.2855,54.0777,54.0777,83848.0
2022-06-21 15:30:00,59.89,59.9,59.62,59.65,325274.0,54.0868,54.0958,53.8429,53.87,325274.0
2022-06-22 09:30:00,59.31,59.9,59.22,59.7,149172.0,53.563,54.0958,53.4817,53.9152,149172.0
2022-06-22 10:00:00,59.67,60.01,59.47,59.9,76939.0,53.8881,54.1951,53.7075,54.0958,76939.0
2022-06-22 10:30:00,59.9,60.08,59.86,59.97,77741.0,54.0958,54.2584,54.0597,54.159,77741.0
2022-06-22 11:00:00,59.97,60.04,59.72,59.95,58638.0,54.159,54.2222,53.9332,54.141,58638.0
2022-06-22 11:30:00,59.95,60.06,59.83,59.84,67346.0,54.141,54.2403,54.0326,54.0416,67346.0
2022-06-22 12:00:00,59.85,60.07,59.83,59.88,63400.0,54.0506,54.2493,54.0326,54.0777,63400.0
2022-06-22 12:30:00,59.88,60.04,59.88,60.01,68504.0,54.0777,54.2222,54.0777,54.1951,68504.0
2022-06-22 13:00:00,60.02,60.06,59.86,60.04,52249.0,54.2042,54.2403,54.0597,54.2222,52249.0
2022-06-22 13:30:00,60.05,60.06,59.89,60.01,104916.0,54.2313,54.2403,54.0868,54.1951,104916.0
2022-06-22 14:00:00,60.02,60.2,59.98,60.05,65088.0,54.2042,54.3667,54.168,54.2313,65088.0
2022-06-22 14:30:00,60.06,60.14,60.02,60.1,59819.0,54.2403,54.3125,54.2042,54.2764,59819.0
2022-06-22 15:00:00,60.11,60.16,59.98,60.03,102318.0,54.2855,54.3306,54.168,54.2132,102318.0
2022-06-22 15:30:00,60.02,60.08,59.8,59.82,447058.0,54.2042,54.2584,54.0055,54.0236,447058.0
2022-06-23 09:30:00,60.01,60.49,59.86,60.41,220665.0,54.1951,54.6286,54.0597,54.5564,220665.0
2022-06-23 10:00:00,60.39,60.42,60.03,60.07,232537.0,54.5383,54.5654,54.2132,54.2493,232537.0
2022-06-23 10:30:00,60.07,60.35,59.94,60.34,140461.0,54.2493,54.5022,54.1319,54.4932,140461.0
2022-06-23 11:00:00,60.35,60.45,60.23,60.23,61928.0,54.5022,54.5925,54.3938,54.3938,61928.0
2022-06-23 11:30:00,60.23,60.24,59.84,59.86,63492.0,54.3938,54.4029,54.0416,54.0597,63492.0
2022-06-23 12:00:00,59.87,60.09,59.81,59.95,56309.0,54.0687,54.2674,54.0145,54.141,56309.0
2022-06-23 12:30:00,59.94,60.26,59.91,60.16,64559.0,54.1319,54.4209,54.1048,54.3306,64559.0
2022-06-23 13:00:00,60.14,60.28,60.13,60.17,74055.0,54.3125,54.439,54.3035,54.3396,74055.0
2022-06-23 13:30:00,60.18,60.21,60.06,60.16,52445.0,54.3487,54.3758,54.2403,54.3306,52445.0
2022-06-23 14:00:00,60.16,60.34,60.09,60.33,191304.0,54.3306,54.4932,54.2674,54.4841,191304.0
2022-06-23 14:30:00,60.33,60.4,60.27,60.35,57463.0,54.4841,54.5474,54.4299,54.5022,57463.0
2022-06-23 15:00:00,60.36,60.37,60.26,60.31,116466.0,54.5112,54.5203,54.4209,54.4661,116466.0
2022-06-23 15:30:00,60.32,60.54,60.31,60.41,384481.0,54.4751,54.6738,54.4661,54.5564,384481.0
2022-06-24 09:30:00,60.7,61.52,60.66,61.44,124735.0,54.8183,55.5588,54.7822,55.4866,124735.0
2022-06-24 10:00:00,61.46,61.77,61.27,61.52,127008.0,55.5046,55.7846,55.333,55.5588,127008.0
2022-06-24 10:30:00,61.51,61.6,61.39,61.45,74652.0,55.5498,55.6311,55.4414,55.4956,74652.0
2022-06-24 11:00:00,61.46,61.68,61.37,61.64,75919.0,55.5046,55.7033,55.4234,55.6672,75919.0
2022-06-24 11:30:00,61.65,61.87,61.54,61.85,111926.0,55.6762,55.8749,55.5769,55.8568,111926.0
2022-06-24 12:00:00,61.85,62.18,61.81,62.02,119783.0,55.8568,56.1549,55.8207,56.0104,119783.0
2022-06-24 12:30:00,62.01,62.11,61.92,62.0,71157.0,56.0013,56.0917,55.9201,55.9923,71157.0
2022-06-24 13:00:00,62.0,62.08,61.88,62.07,102132.0,55.9923,56.0646,55.8839,56.0555,102132.0
2022-06-24 13:30:00,62.06,62.26,62.02,62.15,65656.0,56.0465,56.2271,56.0104,56.1278,65656.0
2022-06-24 14:00:00,62.16,62.34,62.15,62.25,119843.0,56.1368,56.2994,56.1278,56.2181,119843.0
2022-06-24 14:30:00,62.24,62.38,62.21,62.36,128446.0,56.2091,56.3355,56.182,56.3174,128446.0
2022-06-24 15:00:00,62.37,62.45,62.33,62.36,186167.0,56.3265,56.3987,56.2903,56.3174,186167.0
2022-06-24 15:30:00,62.36,62.55,62.31,62.5,579788.0,56.3174,56.489,56.2723,56.4439,579788.0
2022-06-27 09:30:00,62.19,62.85,62.09,62.59,158699.0,56.1639,56.7599,56.0736,56.5251,158699.0
2022-06-27 10:00:00,62.6,62.94,62.53,62.77,73631.0,56.5342,56.8412,56.471,56.6877,73631.0
2022-06-27 10:30:00,62.76,62.93,62.7,62.82,57392.0,56.6787,56.8322,56.6245,56.7329,57392.0
2022-06-27 11:00:00,62.82,63.02,62.69,62.94,56747.0,56.7329,56.9135,56.6155,56.8412,56747.0
2022-06-27 11:30:00,62.94,63.03,62.86,62.98,96298.0,56.8412,56.9225,56.769,56.8774,96298.0
2022-06-27 12:00:00,62.99,63.11,62.95,62.99,57429.0,56.8864,56.9948,56.8503,56.8864,57429.0
2022-06-27 12:30:00,62.98,63.08,62.92,62.99,37891.0,56.8774,56.9677,56.8232,56.8864,37891.0
2022-06-27 13:00:00,63.0,63.0,62.71,62.88,65749.0,56.8954,56.8954,56.6335,56.787,65749.0
2022-06-27 13:30:00,62.87,62.93,62.7,62.73,53408.0,56.778,56.8322,56.6245,56.6516,53408.0
2022-06-27 14:00:00,62.73,62.79,62.6,62.75,65138.0,56.6516,56.7058,56.5342,56.6696,65138.0
2022-06-27 14:30:00,62.75,62.79,62.67,62.73,61015.0,56.6696,56.7058,56.5974,56.6516,61015.0
2022-06-27 15:00:00,62.73,62.81,62.62,62.78,97298.0,56.6516,56.7238,56.5522,56.6967,97298.0
2022-06-27 15:30:00,62.77,62.88,62.58,62.85,285862.0,56.6877,56.787,56.5161,56.7599,285862.0
2022-06-28 09:30:00,63.2,63.44,63.04,63.37,92083.0,57.076,57.2928,56.9315,57.2296,92083.0
2022-06-28 10:00:00,63.39,63.56,63.31,63.5,149656.0,57.2476,57.4012,57.1754,57.347,149656.0
2022-06-28 10:30:00,63.5,63.62,63.3,63.5,71840.0,57.347,57.4553,57.1663,57.347,71840.0
2022-06-28 11:00:00,63.48,63.57,63.34,63.39,75700.0,57.3289,57.4102,57.2025,57.2476,75700.0
2022-06-28 11:30:00,63.37,63.46,63.23,63.32,79269.0,57.2296,57.3108,57.1031,57.1844,79269.0
2022-06-28 12:00:00,63.32,63.41,63.18,63.32,138061.0,57.1844,57.2657,57.058,57.1844,138061.0
2022-06-28 12:30:00,63.3,63.32,63.01,63.05,56818.0,57.1663,57.1844,56.9044,56.9406,56818.0
2022-06-28 13:00:00,63.03,63.04,62.71,62.87,145511.0,56.9225,56.9315,56.6335,56.778,145511.0
2022-06-28 13:30:00,62.87,63.03,62.75,63.01,69156.0,56.778,56.9225,56.6696,56.9044,69156.0
2022-06-28 14:00:00,63.0,63.08,62.81,62.88,83886.0,56.8954,56.9677,56.7238,56.787,83886.0
2022-06-28 14:30:00,62.88,62.88,62.64,62.77,69068.0,56.787,56.787,56.5703,56.6877,69068.0
2022-06-28 15:00:00,62.77,62.87,62.68,62.78,154665.0,56.6877,56.778,56.6064,56.6967,154665.0
2022-06-28 15:30:00,62.76,62.77,62.56,62.63,281013.0,56.6787,56.6877,56.4981,56.5613,281013.0
2022-06-29 09:30:00,62.75,62.89,62.5,62.55,78274.0,56.6696,56.7961,56.4439,56.489,78274.0
2022-06-29 10:00:00,62.58,62.62,62.45,62.59,67157.0,56.5161,56.5522,56.3987,56.5251,67157.0
2022-06-29 10:30:00,62.63,62.74,62.57,62.62,38139.0,56.5613,56.6606,56.5071,56.5522,38139.0
2022-06-29 11:00:00,62.61,62.68,62.42,62.44,35347.0,56.5432,56.6064,56.3716,56.3897,35347.0
2022-06-29 11:30:00,62.45,62.6,62.39,62.51,36601.0,56.3987,56.5342,56.3445,56.4529,36601.0
2022-06-29 12:00:00,62.51,62.74,62.44,62.46,38608.0,56.4529,56.6606,56.3897,56.4077,38608.0
2022-06-29 12:30:00,62.49,62.69,62.46,62.68,84009.0,56.4348,56.6155,56.4077,56.6064,84009.0
2022-06-29 13:00:00,62.68,62.69,62.47,62.55,42418.0,56.6064,56.6155,56.4168,56.489,42418.0
2022-06-29 13:30:00,62.54,62.69,62.46,62.69,52641.0,56.48,56.6155,56.4077,56.6155,52641.0
2022-06-29 14:00:00,62.69,62.82,62.69,62.74,59973.0,56.6155,56.7329,56.6155,56.6606,59973.0
2022-06-29 14:30:00,62.75,62.76,62.5,62.55,67428.0,56.6696,56.6787,56.4439,56.489,67428.0
2022-06-29 15:00:00,62.55,62.72,62.45,62.71,129753.0,56.489,56.6425,56.3987,56.6335,129753.0
2022-06-29 15:30:00,62.71,62.72,62.49,62.61,295176.0,56.6335,56.6425,56.4348,56.5432,295176.0
2022-06-30 09:30:00,62.33,62.73,61.93,62.46,158659.0,56.2903,56.6516,55.9291,56.4077,158659.0
2022-06-30 10:00:00,62.48,62.78,62.37,62.58,97191.0,56.4258,56.6967,56.3265,56.5161,97191.0
2022-06-30 10:30:00,62.58,63.01,62.56,62.88,87294.0,56.5161,56.9044,56.4981,56.787,87294.0
2022-06-30 11:00:00,62.89,62.91,62.57,62.69,98333.0,56.7961,56.8141,56.5071,56.6155,98333.0
2022-06-30 11:30:00,62.7,62.79,62.65,62.74,47287.0,56.6245,56.7058,56.5793,56.6606,47287.0
2022-06-30 12:00:00,62.74,62.94,62.59,62.93,330594.0,56.6606,56.8412,56.5251,56.8322,330594.0
2022-06-30 12:30:00,62.93,63.04,62.86,63.0,61073.0,56.8322,56.9315,56.769,56.8954,61073.0
2022-06-30 13:00:00,62.98,63.14,62.8,63.09,101252.0,56.8774,57.0218,56.7148,56.9767,101252.0
2022-06-30 13:30:00,63.1,63.35,63.1,63.32,71457.0,56.9857,57.2115,56.9857,57.1844,71457.0
2022-06-30 14:00:00,63.33,63.34,62.89,63.04,90308.0,57.1934,57.2025,56.7961,56.9315,90308.0
2022-06-30 14:30:00,63.05,63.15,62.82,62.96,60700.0,56.9406,57.0309,56.7329,56.8593,60700.0
2022-06-30 15:00:00,62.97,62.99,62.69,62.99,212857.0,56.8683,56.8864,56.6155,56.8864,212857.0
2022-06-30 15:30:00,62.99,63.32,62.93,63.3,1026113.0,56.8864,57.1844,56.8322,57.1663,1026113.0
2022-07-01 09:30:00,63.56,64.02,63.25,63.85,142987.0,57.4012,57.8166,57.1212,57.6631,142987.0
2022-07-01 10:00:00,63.85,63.9,63.25,63.66,71657.0,57.6631,57.7082,57.1212,57.4915,71657.0
2022-07-01 10:30:00,63.67,64.12,63.65,64.01,108116.0,57.5005,57.9069,57.4824,57.8075,108116.0
2022-07-01 11:00:00,63.98,64.25,63.93,64.17,56111.0,57.7805,58.0243,57.7353,57.952,56111.0
2022-07-01 11:30:00,64.17,64.37,63.87,63.94,82820.0,57.952,58.1327,57.6811,57.7443,82820.0
2022-07-01 12:00:00,63.94,64.01,63.83,63.99,61888.0,57.7443,57.8075,57.645,57.7895,61888.0
2022-07-01 12:30:00,64.0,64.06,63.88,63.9,55368.0,57.7985,57.8527,57.6901,57.7082,55368.0
2022-07-01 13:00:00,63.89,64.08,63.78,64.06,54357.0,57.6992,57.8708,57.5998,57.8527,54357.0
2022-07-01 13:30:00,64.06,64.31,64.02,64.26,65804.0,57.8527,58.0785,57.8166,58.0333,65804.0
2022-07-01 14:00:00,64.25,64.39,64.12,64.35,53752.0,58.0243,58.1507,57.9069,58.1146,53752.0
2022-07-01 14:30:00,64.36,64.44,64.3,64.39,46330.0,58.1236,58.1959,58.0694,58.1507,46330.0
2022-07-01 15:00:00,64.39,64.54,64.3,64.39,63887.0,58.1507,58.2862,58.0694,58.1507,63887.0
2022-07-01 15:30:00,64.4,64.8,64.39,64.67,440013.0,58.1598,58.521,58.1507,58.4036,440013.0
2022-07-05 09:30:00,64.45,64.54,63.21,63.29,105948.0,58.2049,58.2862,57.0851,57.1573,105948.0
2022-07-05 10:00:00,63.28,63.28,62.71,62.75,111550.0,57.1483,57.1483,56.6335,56.6696,111550.0
2022-07-05 10:30:00,62.75,62.85,61.92,62.04,59516.0,56.6696,56.7599,55.9201,56.0284,59516.0
2022-07-05 11:00:00,62.02,62.11,61.82,61.99,93403.0,56.0104,56.0917,55.8298,55.9833,93403.0
2022-07-05 11:30:00,61.97,62.4,61.87,62.38,75476.0,55.9652,56.3536,55.8749,56.3355,75476.0
2022-07-05 12:00:00,62.4,62.54,62.27,62.29,75482.0,56.3536,56.48,56.2362,56.2542,75482.0
2022-07-05 12:30:00,62.3,62.31,61.92,62.04,36687.0,56.2632,56.2723,55.9201,56.0284,36687.0
2022-07-05 13:00:00,62.04,62.06,61.73,61.73,88448.0,56.0284,56.0465,55.7485,55.7485,88448.0
2022-07-05 13:30:00,61.73,62.07,61.67,61.97,60208.0,55.7485,56.0555,55.6943,55.9652,60208.0
2022-07-05 14:00:00,61.98,62.28,61.98,62.27,54747.0,55.9743,56.2452,55.9743,56.2362,54747.0
2022-07-05 14:30:00,62.28,62.52,62.28,62.44,55787.0,56.2452,56.4619,56.2452,56.3897,55787.0
2022-07-05 15:00:00,62.44,62.72,62.42,62.55,94853.0,56.3897,56.6425,56.3716,56.489,94853.0
2022-07-05 15:30:00,62.55,62.63,62.35,62.57,371191.0,56.489,56.5613,56.3084,56.5071,371191.0
2022-07-06 09:30:00,62.72,63.26,62.67,62.78,140748.0,56.6425,57.1302,56.5974,56.6967,140748.0
2022-07-06 10:00:00,62.72,63.03,62.63,63.0,68608.0,56.6425,56.9225,56.5613,56.8954,68608.0
2022-07-06 10:30:00,62.99,63.03,62.54,62.58,47420.0,56.8864,56.9225,56.48,56.5161,47420.0
2022-07-06 11:00:00,62.59,62.75,62.4,62.72,50220.0,56.5251,56.6696,56.3536,56.6425,50220.0
2022-07-06 11:30:00,62.72,62.87,62.61,62.84,50562.0,56.6425,56.778,56.5432,56.7509,50562.0
2022-07-06 12:00:00,62.85,62.85,62.61,62.75,63582.0,56.7599,56.7599,56.5432,56.6696,63582.0
2022-07-06 12:30:00,62.75,62.81,62.7,62.79,38241.0,56.6696,56.7238,56.6245,56.7058,38241.0
2022-07-06 13:00:00,62.83,62.9,62.76,62.77,44975.0,56.7419,56.8051,56.6787,56.6877,44975.0
2022-07-06 13:30:00,62.76,62.96,62.75,62.9,42660.0,56.6787,56.8593,56.6696,56.8051,42660.0
2022-07-06 14:00:00,62.88,63.07,62.79,63.07,93630.0,56.787,56.9586,56.7058,56.9586,93630.0
2022-07-06 14:30:00,63.08,63.46,63.08,63.19,90908.0,56.9677,57.3108,56.9677,57.067,90908.0
2022-07-06 15:00:00,63.21,63.35,63.05,63.33,103354.0,57.0851,57.2115,56.9406,57.1934,103354.0
2022-07-06 15:30:00,63.32,63.33,62.91,62.98,355819.0,57.1844,57.1934,56.8141,56.8774,355819.0
2022-07-07 09:30:00,63.09,63.35,62.82,63.03,228181.0,56.9767,57.2115,56.7329,56.9225,228181.0
2022-07-07 10:00:00,63.04,63.1,62.81,63.03,111890.0,56.9315,56.9857,56.7238,56.9225,111890.0
2022-07-07 10:30:00,63.06,63.23,62.96,63.06,185979.0,56.9496,57.1031,56.8593,56.9496,185979.0
2022-07-07 11:00:00,63.05,63.17,62.99,63.03,106887.0,56.9406,57.0489,56.8864,56.9225,106887.0
2022-07-07 11:30:00,63.02,63.12,62.96,62.98,108930.0,56.9135,57.0038,56.8593,56.8774,108930.0
2022-07-07 12:00:00,62.96,63.0,62.89,62.95,36861.0,56.8593,56.8954,56.7961,56.8503,36861.0
2022-07-07 12:30:00,62.96,62.98,62.79,62.86,43105.0,56.8593,56.8774,56.7058,56.769,43105.0
2022-07-07 13:00:00,62.87,62.9,62.74,62.79,30318.0,56.778,56.8051,56.6606,56.7058,30318.0
2022-07-07 13:30:00,62.8,62.84,62.73,62.76,60767.0,56.7148,56.7509,56.6516,56.6787,60767.0
2022-07-07 14:00:00,62.75,62.82,62.73,62.74,44706.0,56.6696,56.7329,56.6516,56.6606,44706.0
2022-07-07 14:30:00,62.74,62.86,62.71,62.75,44230.0,56.6606,56.769,56.6335,56.6696,44230.0
2022-07-07 15:00:00,62.75,62.91,62.75,62.82,83405.0,56.6696,56.8141,56.6696,56.7329,83405.0
2022-07-07 15:30:00,62.82,62.83,62.69,62.8,342262.0,56.7329,56.7419,56.6155,56.7148,342262.0
2022-07-08 09:30:00,62.79,62.98,62.35,62.58,130869.0,56.7058,56.8774,56.3084,56.5161,130869.0
2022-07-08 10:00:00,62.57,62.72,62.38,62.69,34922.0,56.5071,56.6425,56.3355,56.6155,34922.0
2022-07-08 10:30:00,62.69,62.73,62.52,62.68,153851.0,56.6155,56.6516,56.4619,56.6064,153851.0
2022-07-08 11:00:00,62.66,62.72,62.53,62.67,85492.0,56.5884,56.6425,56.471,56.5974,85492.0
2022-07-08 11:30:00,62.66,62.8,62.66,62.66,78008.0,56.5884,56.7148,56.5884,56.5884,78008.0
2022-07-08 12:00:00,62.66,62.71,62.55,62.69,34795.0,56.5884,56.6335,56.489,56.6155,34795.0
2022-07-08 12:30:00,62.7,62.72,62.54,62.54,30493.0,56.6245,56.6425,56.48,56.48,30493.0
2022-07-08 13:00:00,62.53,62.67,62.52,62.66,30346.0,56.471,56.5974,56.4619,56.5884,30346.0
2022-07-08 13:30:00,62.65,62.67,62.55,62.62,31651.0,56.5793,56.5974,56.489,56.5522,31651.0
2022-07-08 14:00:00,62.64,62.68,62.59,62.66,42888.0,56.5703,56.6064,56.5251,56.5884,42888.0
2022-07-08 14:30:00,62.65,62.72,62.62,62.67,41623.0,56.5793,56.6425,56.5522,56.5974,41623.0
2022-07-08 15:00:00,62.66,62.76,62.62,62.63,70295.0,56.5884,56.6787,56.5522,56.5613,70295.0
2022-07-08 15:30:00,62.63,62.67,62.41,62.45,202040.0,56.5613,56.5974,56.3626,56.3987,202040.0
2022-07-11 09:30:00,62.1,62.7,62.1,62.37,111812.0,56.0826,56.6245,56.0826,56.3265,111812.0
2022-07-11 10:00:00,62.37,62.38,61.79,61.85,44670.0,56.3265,56.3355,55.8027,55.8568,44670.0
2022-07-11 10:30:00,61.84,61.91,61.73,61.9,35732.0,55.8478,55.911,55.7485,55.902,35732.0
2022-07-11 11:00:00,61.91,62.06,61.91,62.0,29451.0,55.911,56.0465,55.911,55.9923,29451.0
2022-07-11 11:30:00,61.99,61.99,61.79,61.86,42020.0,55.9833,55.9833,55.8027,55.8659,42020.0
2022-07-11 12:00:00,61.9,62.03,61.86,62.0,31508.0,55.902,56.0194,55.8659,55.9923,31508.0
2022-07-11 12:30:00,62.0,62.14,62.0,62.11,34736.0,55.9923,56.1187,55.9923,56.0917,34736.0
2022-07-11 13:00:00,62.1,62.3,62.08,62.23,39237.0,56.0826,56.2632,56.0646,56.2,39237.0
2022-07-11 13:30:00,62.23,62.31,62.14,62.26,157596.0,56.2,56.2723,56.1187,56.2271,157596.0
2022-07-11 14:00:00,62.27,62.27,62.15,62.2,42036.0,56.2362,56.2362,56.1278,56.1729,42036.0
2022-07-11 14:30:00,62.19,62.24,62.16,62.17,63770.0,56.1639,56.2091,56.1368,56.1458,63770.0
2022-07-11 15:00:00,62.17,62.21,62.1,62.15,71693.0,56.1458,56.182,56.0826,56.1278,71693.0
2022-07-11 15:30:00,62.15,62.52,62.12,62.48,356555.0,56.1278,56.4619,56.1007,56.4258,356555.0
2022-07-12 09:30:00,62.0,62.54,61.73,62.49,209225.0,55.9923,56.48,55.7485,56.4348,209225.0
2022-07-12 10:00:00,62.47,62.6,62.34,62.36,115112.0,56.4168,56.5342,56.2994,56.3174,115112.0
2022-07-12 10:30:00,62.36,62.54,62.25,62.25,88871.0,56.3174,56.48,56.2181,56.2181,88871.0
2022-07-12 11:00:00,62.24,62.27,62.08,62.18,175296.0,56.2091,56.2362,56.0646,56.1549,175296.0
2022-07-12 11:30:00,62.2,62.25,62.03,62.11,42259.0,56.1729,56.2181,56.0194,56.0917,42259.0
2022-07-12 12:00:00,62.12,62.24,62.05,62.22,46494.0,56.1007,56.2091,56.0375,56.191,46494.0
2022-07-12 12:30:00,62.23,62.27,62.13,62.23,60878.0,56.2,56.2362,56.1097,56.2,60878.0
2022-07-12 13:00:00,62.23,62.24,61.97,62.08,74686.0,56.2,56.2091,55.9652,56.0646,74686.0
2022-07-12 13:30:00,62.1,62.13,62.04,62.09,59864.0,56.0826,56.1097,56.0284,56.0736,59864.0
2022-07-12 14:00:00,62.1,62.13,62.02,62.04,83745.0,56.0826,56.1097,56.0104,56.0284,83745.0
2022-07-12 14:30:00,62.04,62.08,61.97,62.0,74555.0,56.0284,56.0646,55.9652,55.9923,74555.0
2022-07-12 15:00:00,61.99,61.99,61.73,61.73,135121.0,55.9833,55.9833,55.7485,55.7485,135121.0
2022-07-12 15:30:00,61.72,61.75,61.44,61.73,576309.0,55.7394,55.7665,55.4866,55.7485,576309.0
2022-07-13 09:30:00,61.3,61.56,61.08,61.15,102953.0,55.3601,55.5949,55.1615,55.2247,102953.0
2022-07-13 10:00:00,61.21,61.3,60.97,61.1,59098.0,55.2789,55.3601,55.0621,55.1795,59098.0
2022-07-13 10:30:00,61.1,61.23,60.9,61.23,81702.0,55.1795,55.2969,54.9989,55.2969,81702.0
2022-07-13 11:00:00,61.22,61.38,61.21,61.26,74334.0,55.2879,55.4324,55.2789,55.324,74334.0
2022-07-13 11:30:00,61.25,61.43,61.23,61.36,47363.0,55.315,55.4775,55.2969,55.4143,47363.0
2022-07-13 12:00:00,61.38,61.61,61.38,61.61,77623.0,55.4324,55.6401,55.4324,55.6401,77623.0
2022-07-13 12:30:00,61.63,61.73,61.58,61.69,118014.0,55.6582,55.7485,55.613,55.7124,118014.0
2022-07-13 13:00:00,61.69,61.84,61.56,61.6,214347.0,55.7124,55.8478,55.5949,55.6311,214347.0
2022-07-13 13:30:00,61.6,61.61,61.44,61.5,135331.0,55.6311,55.6401,55.4866,55.5408,135331.0
2022-07-13 14:00:00,61.5,61.5,61.26,61.47,301936.0,55.5408,55.5408,55.324,55.5137,301936.0
2022-07-13 14:30:00,61.48,61.59,61.35,61.51,224263.0,55.5227,55.622,55.4053,55.5498,224263.0
2022-07-13 15:00:00,61.52,61.54,61.23,61.24,315353.0,55.5588,55.5769,55.2969,55.306,315353.0
2022-07-13 15:30:00,61.23,61.31,60.98,60.99,712829.0,55.2969,55.3692,55.0711,55.0802,712829.0
2022-07-14 09:30:00,60.18,60.43,60.03,60.15,722186.0,54.3487,54.5744,54.2132,54.3216,722186.0
2022-07-14 10:00:00,60.13,60.13,59.87,59.97,232361.0,54.3035,54.3035,54.0687,54.159,232361.0
2022-07-14 10:30:00,59.97,60.08,59.77,59.83,267658.0,54.159,54.2584,53.9784,54.0326,267658.0
2022-07-14 11:00:00,59.84,60.04,59.77,59.99,204910.0,54.0416,54.2222,53.9784,54.1771,204910.0
2022-07-14 11:30:00,59.99,60.37,59.99,60.25,232174.0,54.1771,54.5203,54.1771,54.4119,232174.0
2022-07-14 12:00:00,60.25,60.44,60.2,60.28,496839.0,54.4119,54.5835,54.3667,54.439,496839.0
2022-07-14 12:30:00,60.27,60.33,60.07,60.13,246487.0,54.4299,54.4841,54.2493,54.3035,246487.0
2022-07-14 13:00:00,60.1,60.26,59.93,60.06,213442.0,54.2764,54.4209,54.1229,54.2403,213442.0
2022-07-14 13:30:00,60.05,60.06,59.87,60.01,219069.0,54.2313,54.2403,54.0687,54.1951,219069.0
2022-07-14 14:00:00,60.01,60.47,60.0,60.47,235739.0,54.1951,54.6106,54.1861,54.6106,235739.0
2022-07-14 14:30:00,60.47,60.48,60.25,60.36,161685.0,54.6106,54.6196,54.4119,54.5112,161685.0
2022-07-14 15:00:00,60.37,60.42,60.28,60.37,138337.0,54.5203,54.5654,54.439,54.5203,138337.0
2022-07-14 15:30:00,60.37,60.52,60.27,60.34,802466.0,54.5203,54.6557,54.4299,54.4932,802466.0
2022-07-15 09:30:00,60.68,60.83,59.71,59.96,343571.0,54.8002,54.9357,53.9242,54.15,343571.0
2022-07-15 10:00:00,60.0,60.32,59.9,60.31,174358.0,54.1861,54.4751,54.0958,54.4661,174358.0
2022-07-15 10:30:00,60.3,60.7,60.3,60.63,87122.0,54.457,54.8183,54.457,54.7551,87122.0
2022-07-15 11:00:00,60.63,60.85,60.58,60.8,71410.0,54.7551,54.9537,54.7099,54.9086,71410.0
2022-07-15 11:30:00,60.79,60.88,60.58,60.69,87881.0,54.8996,54.9808,54.7099,54.8092,87881.0
2022-07-15 12:00:00,60.7,60.74,60.59,60.62,53679.0,54.8183,54.8544,54.7189,54.746,53679.0
2022-07-15 12:30:00,60.61,60.62,60.46,60.49,53648.0,54.737,54.746,54.6015,54.6286,53648.0
2022-07-15 13:00:00,60.48,60.6,60.41,60.57,52382.0,54.6196,54.728,54.5564,54.7009,52382.0
2022-07-15 13:30:00,60.54,60.58,60.43,60.49,55725.0,54.6738,54.7099,54.5744,54.6286,55725.0
2022-07-15 14:00:00,60.48,60.66,60.4,60.65,90732.0,54.6196,54.7822,54.5474,54.7731,90732.0
2022-07-15 14:30:00,60.64,60.71,60.53,60.63,67476.0,54.7641,54.8273,54.6648,54.7551,67476.0
2022-07-15 15:00:00,60.63,60.77,60.62,60.71,81764.0,54.7551,54.8815,54.746,54.8273,81764.0
2022-07-15 15:30:00,60.7,60.73,60.5,60.55,934420.0,54.8183,54.8454,54.6377,54.6828,934420.0
2022-07-18 09:30:00,60.5,60.66,60.21,60.3,277026.0,54.6377,54.7822,54.3758,54.457,277026.0
2022-07-18 10:00:00,60.33,60.74,60.32,60.65,91100.0,54.4841,54.8544,54.4751,54.7731,91100.0
2022-07-18 10:30:00,60.63,60.63,60.36,60.43,98180.0,54.7551,54.7551,54.5112,54.5744,98180.0
2022-07-18 11:00:00,60.41,60.54,60.29,60.34,54644.0,54.5564,54.6738,54.448,54.4932,54644.0
2022-07-18 11:30:00,60.33,60.47,60.28,60.29,55588.0,54.4841,54.6106,54.439,54.448,55588.0
2022-07-18 12:00:00,60.29,60.39,60.22,60.29,40730.0,54.448,54.5383,54.3848,54.448,40730.0
2022-07-18 12:30:00,60.28,60.44,60.27,60.29,54026.0,54.439,54.5835,54.4299,54.448,54026.0
2022-07-18 13:00:00,60.28,60.36,60.24,60.29,51651.0,54.439,54.5112,54.4029,54.448,51651.0
2022-07-18 13:30:00,60.28,60.57,60.28,60.45,102667.0,54.439,54.7009,54.439,54.5925,102667.0
2022-07-18 14:00:00,60.45,60.52,60.37,60.41,49740.0,54.5925,54.6557,54.5203,54.5564,49740.0
2022-07-18 14:30:00,60.42,60.49,60.4,60.4,50894.0,54.5654,54.6286,54.5474,54.5474,50894.0
2022-07-18 15:00:00,60.39,60.48,60.35,60.37,68708.0,54.5383,54.6196,54.5022,54.5203,68708.0
2022-07-18 15:30:00,60.37,60.37,60.02,60.09,415608.0,54.5203,54.5203,54.2042,54.2674,415608.0
2022-07-19 09:30:00,60.28,60.54,60.13,60.25,85262.0,54.439,54.6738,54.3035,54.4119,85262.0
2022-07-19 10:00:00,60.27,60.57,60.27,60.49,91689.0,54.4299,54.7009,54.4299,54.6286,91689.0
2022-07-19 10:30:00,60.48,60.51,60.37,60.48,53463.0,54.6196,54.6467,54.5203,54.6196,53463.0
2022-07-19 11:00:00,60.48,60.57,60.35,60.37,55084.0,54.6196,54.7009,54.5022,54.5203,55084.0
2022-07-19 11:30:00,60.38,60.53,60.24,60.36,190673.0,54.5293,54.6648,54.4029,54.5112,190673.0
2022-07-19 12:00:00,60.36,60.38,60.18,60.32,80881.0,54.5112,54.5293,54.3487,54.4751,80881.0
2022-07-19 12:30:00,60.32,60.45,60.32,60.43,72057.0,54.4751,54.5925,54.4751,54.5744,72057.0
2022-07-19 13:00:00,60.44,60.46,60.39,60.41,96578.0,54.5835,54.6015,54.5383,54.5564,96578.0
2022-07-19 13:30:00,60.42,60.49,60.33,60.46,101340.0,54.5654,54.6286,54.4841,54.6015,101340.0
2022-07-19 14:00:00,60.46,60.6,60.44,60.51,216962.0,54.6015,54.728,54.5835,54.6467,216962.0
2022-07-19 14:30:00,60.52,60.57,60.38,60.42,70891.0,54.6557,54.7009,54.5293,54.5654,70891.0
2022-07-19 15:00:00,60.41,60.43,60.3,60.39,74597.0,54.5564,54.5744,54.457,54.5383,74597.0
2022-07-19 15:30:00,60.39,60.5,60.33,60.4,571126.0,54.5383,54.6377,54.4841,54.5474,571126.0
2022-07-20 09:30:00,60.5,60.59,59.67,59.91,123774.0,54.6377,54.7189,53.8881,54.1048,123774.0
2022-07-20 10:00:00,59.88,60.01,59.74,59.9,60115.0,54.0777,54.1951,53.9513,54.0958,60115.0
2022-07-20 10:30:00,59.92,60.2,59.83,60.19,98781.0,54.1139,54.3667,54.0326,54.3577,98781.0
2022-07-20 11:00:00,60.2,60.41,60.13,60.2,97539.0,54.3667,54.5564,54.3035,54.3667,97539.0
2022-07-20 11:30:00,60.18,60.32,60.06,60.27,40741.0,54.3487,54.4751,54.2403,54.4299,40741.0
2022-07-20 12:00:00,60.27,60.34,60.14,60.14,64346.0,54.4299,54.4932,54.3125,54.3125,64346.0
2022-07-20 12:30:00,60.13,60.19,59.87,59.87,38050.0,54.3035,54.3577,54.0687,54.0687,38050.0
2022-07-20 13:00:00,59.87,59.89,59.76,59.88,95619.0,54.0687,54.0868,53.9694,54.0777,95619.0
2022-07-20 13:30:00,59.88,59.93,59.45,59.49,117578.0,54.0777,54.1229,53.6894,53.7255,117578.0
2022-07-20 14:00:00,59.49,59.74,59.46,59.74,94546.0,53.7255,53.9513,53.6984,53.9513,94546.0
2022-07-20 14:30:00,59.74,59.74,59.48,59.61,81385.0,53.9513,53.9513,53.7165,53.8339,81385.0
2022-07-20 15:00:00,59.59,59.74,59.58,59.67,157843.0,53.8158,53.9513,53.8068,53.8881,157843.0
2022-07-20 15:30:00,59.67,59.77,59.53,59.62,515924.0,53.8881,53.9784,53.7617,53.8429,515924.0
2022-07-21 09:30:00,59.44,59.87,59.01,59.19,150876.0,53.6804,54.0687,53.292,53.4546,150876.0
2022-07-21 10:00:00,59.19,59.22,58.97,59.05,50811.0,53.4546,53.4817,53.2559,53.3282,50811.0
2022-07-21 10:30:00,59.05,59.12,58.95,59.11,59537.0,53.3282,53.3914,53.2379,53.3823,59537.0
2022-07-21 11:00:00,59.11,59.19,59.06,59.12,47390.0,53.3823,53.4546,53.3372,53.3914,47390.0
2022-07-21 11:30:00,59.12,59.26,59.0,59.1,123154.0,53.3914,53.5178,53.283,53.3733,123154.0
2022-07-21 12:00:00,59.08,59.2,59.07,59.2,42094.0,53.3553,53.4636,53.3462,53.4636,42094.0
2022-07-21 12:30:00,59.18,59.2,59.1,59.19,51733.0,53.4456,53.4636,53.3733,53.4546,51733.0
2022-07-21 13:00:00,59.19,59.21,59.03,59.04,32582.0,53.4546,53.4727,53.3101,53.3191,32582.0
2022-07-21 13:30:00,59.0,59.09,58.93,59.0,120555.0,53.283,53.3643,53.2198,53.283,120555.0
2022-07-21 14:00:00,59.0,59.12,58.96,59.06,168391.0,53.283,53.3914,53.2469,53.3372,168391.0
2022-07-21 14:30:00,59.07,59.22,59.01,59.22,172780.0,53.3462,53.4817,53.292,53.4817,172780.0
2022-07-21 15:00:00,59.23,59.44,59.23,59.42,82792.0,53.4907,53.6804,53.4907,53.6623,82792.0
2022-07-21 15:30:00,59.42,59.6,59.36,59.6,300946.0,53.6623,53.8249,53.6081,53.8249,300946.0
2022-07-22 09:30:00,59.82,60.17,59.8,59.97,76765.0,54.0236,54.3396,54.0055,54.159,76765.0
2022-07-22 10:00:00,59.99,60.22,59.98,60.19,55823.0,54.1771,54.3848,54.168,54.3577,55823.0
2022-07-22 10:30:00,60.19,60.22,59.93,60.0,90962.0,54.3577,54.3848,54.1229,54.1861,90962.0
2022-07-22 11:00:00,60.01,60.07,59.93,60.05,83927.0,54.1951,54.2493,54.1229,54.2313,83927.0
2022-07-22 11:30:00,60.04,60.07,59.89,59.97,128595.0,54.2222,54.2493,54.0868,54.159,128595.0
2022-07-22 12:00:00,59.97,60.01,59.83,59.91,42891.0,54.159,54.1951,54.0326,54.1048,42891.0
2022-07-22 12:30:00,59.91,59.98,59.74,59.8,27128.0,54.1048,54.168,53.9513,54.0055,27128.0
2022-07-22 13:00:00,59.8,59.91,59.79,59.87,39409.0,54.0055,54.1048,53.9965,54.0687,39409.0
2022-07-22 13:30:00,59.86,59.88,59.78,59.83,35488.0,54.0597,54.0777,53.9874,54.0326,35488.0
2022-07-22 14:00:00,59.84,59.84,59.66,59.68,33162.0,54.0416,54.0416,53.8791,53.8971,33162.0
2022-07-22 14:30:00,59.67,59.73,59.6,59.7,35513.0,53.8881,53.9423,53.8249,53.9152,35513.0
2022-07-22 15:00:00,59.69,59.85,59.66,59.8,52127.0,53.9061,54.0506,53.8791,54.0055,52127.0
2022-07-22 15:30:00,59.82,60.12,59.79,60.11,239821.0,54.0236,54.2945,53.9965,54.2855,239821.0
2022-07-25 09:30:00,60.1,60.37,60.1,60.29,101502.0,54.2764,54.5203,54.2764,54.448,101502.0
2022-07-25 10:00:00,60.27,60.43,60.23,60.34,64355.0,54.4299,54.5744,54.3938,54.4932,64355.0
2022-07-25 10:30:00,60.34,60.54,60.27,60.5,36399.0,54.4932,54.6738,54.4299,54.6377,36399.0
2022-07-25 11:00:00,60.5,60.67,60.47,60.65,40749.0,54.6377,54.7912,54.6106,54.7731,40749.0
2022-07-25 11:30:00,60.63,60.72,60.59,60.68,28225.0,54.7551,54.8363,54.7189,54.8002,28225.0
2022-07-25 12:00:00,60.69,60.74,60.53,60.59,34881.0,54.8092,54.8544,54.6648,54.7189,34881.0
2022-07-25 12:30:00,60.61,60.65,60.54,60.55,33624.0,54.737,54.7731,54.6738,54.6828,33624.0
2022-07-25 13:00:00,60.55,60.64,60.55,60.56,54571.0,54.6828,54.7641,54.6828,54.6918,54571.0
2022-07-25 13:30:00,60.57,60.6,60.43,60.43,41319.0,54.7009,54.728,54.5744,54.5744,41319.0
2022-07-25 14:00:00,60.44,60.47,60.35,60.39,35786.0,54.5835,54.6106,54.5022,54.5383,35786.0
2022-07-25 14:30:00,60.39,60.45,60.33,60.37,41160.0,54.5383,54.5925,54.4841,54.5203,41160.0
2022-07-25 15:00:00,60.37,60.43,60.3,60.36,68353.0,54.5203,54.5744,54.457,54.5112,68353.0
2022-07-25 15:30:00,60.35,60.71,60.34,60.68,387788.0,54.5022,54.8273,54.4932,54.8002,387788.0
2022-07-26 09:30:00,60.48,60.97,60.48,60.94,81837.0,54.6196,55.0621,54.6196,55.035,81837.0
2022-07-26 10:00:00,60.92,61.03,60.83,60.99,62197.0,55.017,55.1163,54.9357,55.0802,62197.0
2022-07-26 10:30:00,60.98,61.08,60.91,61.02,64831.0,55.0711,55.1615,55.0079,55.1073,64831.0
2022-07-26 11:00:00,61.04,61.17,61.04,61.1,32304.0,55.1253,55.2427,55.1253,55.1795,32304.0
2022-07-26 11:30:00,61.11,61.18,61.06,61.13,44141.0,55.1886,55.2518,55.1434,55.2066,44141.0
2022-07-26 12:00:00,61.13,61.33,61.13,61.28,32977.0,55.2066,55.3872,55.2066,55.3421,32977.0
2022-07-26 12:30:00,61.29,61.38,61.28,61.34,34816.0,55.3511,55.4324,55.3421,55.3963,34816.0
2022-07-26 13:00:00,61.34,61.48,61.34,61.48,47579.0,55.3963,55.5227,55.3963,55.5227,47579.0
2022-07-26 13:30:00,61.48,61.5,61.36,61.36,63522.0,55.5227,55.5408,55.4143,55.4143,63522.0
2022-07-26 14:00:00,61.36,61.47,61.31,61.32,58966.0,55.4143,55.5137,55.3692,55.3782,58966.0
2022-07-26 14:30:00,61.32,61.35,61.23,61.35,49471.0,55.3782,55.4053,55.2969,55.4053,49471.0
2022-07-26 15:00:00,61.35,61.42,61.24,61.37,74488.0,55.4053,55.4685,55.306,55.4234,74488.0
2022-07-26 15:30:00,61.37,61.55,61.34,61.44,382477.0,55.4234,55.5859,55.3963,55.4866,382477.0
2022-07-27 09:30:00,61.44,61.78,61.15,61.54,160252.0,55.4866,55.7936,55.2247,55.5769,160252.0
2022-07-27 10:00:00,61.53,61.54,61.33,61.46,71757.0,55.5679,55.5769,55.3872,55.5046,71757.0
2022-07-27 10:30:00,61.47,61.53,61.31,61.39,104947.0,55.5137,55.5679,55.3692,55.4414,104947.0
2022-07-27 11:00:00,61.39,61.61,61.38,61.61,74788.0,55.4414,55.6401,55.4324,55.6401,74788.0
2022-07-27 11:30:00,61.6,61.69,61.52,61.56,64810.0,55.6311,55.7124,55.5588,55.5949,64810.0
2022-07-27 12:00:00,61.56,61.65,61.53,61.61,42496.0,55.5949,55.6762,55.5679,55.6401,42496.0
2022-07-27 12:30:00,61.61,61.67,61.56,61.57,45414.0,55.6401,55.6943,55.5949,55.604,45414.0
2022-07-27 13:00:00,61.57,61.69,61.56,61.69,50794.0,55.604,55.7124,55.5949,55.7124,50794.0
2022-07-27 13:30:00,61.7,61.74,61.56,61.59,60195.0,55.7214,55.7575,55.5949,55.622,60195.0
2022-07-27 14:00:00,61.58,61.67,61.43,61.47,72780.0,55.613,55.6943,55.4775,55.5137,72780.0
2022-07-27 14:30:00,61.46,61.83,61.41,61.77,112380.0,55.5046,55.8388,55.4595,55.7846,112380.0
2022-07-27 15:00:00,61.78,61.98,61.71,61.97,102727.0,55.7936,55.9743,55.7304,55.9652,102727.0
2022-07-27 15:30:00,61.97,62.08,61.88,61.89,405482.0,55.9652,56.0646,55.8839,55.893,405482.0
2022-07-28 09:30:00,64.0,64.54,63.83,64.15,467064.0,57.7985,58.2862,57.645,57.934,467064.0
2022-07-28 10:00:00,64.14,64.62,63.96,64.59,203427.0,57.925,58.3584,57.7624,58.3313,203427.0
2022-07-28 10:30:00,64.59,65.13,64.59,64.98,210908.0,58.3313,58.819,58.3313,58.6836,210908.0
2022-07-28 11:00:00,64.97,65.23,64.71,65.22,193396.0,58.6745,58.9093,58.4397,58.9003,193396.0
2022-07-28 11:30:00,65.23,65.38,65.05,65.22,161358.0,58.9093,59.0448,58.7468,58.9003,161358.0
2022-07-28 12:00:00,65.23,65.47,65.18,65.35,139036.0,58.9093,59.1261,58.8642,59.0177,139036.0
2022-07-28 12:30:00,65.34,65.34,65.07,65.19,135331.0,59.0087,59.0087,58.7648,58.8732,135331.0
2022-07-28 13:00:00,65.19,65.2,65.0,65.04,131141.0,58.8732,58.8822,58.7016,58.7377,131141.0
2022-07-28 13:30:00,65.04,65.27,64.98,65.24,156800.0,58.7377,58.9455,58.6836,58.9184,156800.0
2022-07-28 14:00:00,65.23,65.29,65.07,65.29,123038.0,58.9093,58.9635,58.7648,58.9635,123038.0
2022-07-28 14:30:00,65.28,65.32,65.21,65.28,101004.0,58.9545,58.9906,58.8913,58.9545,101004.0
2022-07-28 15:00:00,65.28,65.37,65.25,65.37,100121.0,58.9545,59.0358,58.9274,59.0358,100121.0
2022-07-28 15:30:00,65.36,65.54,65.25,65.41,543390.0,59.0267,59.1893,58.9274,59.0719,543390.0
2022-07-29 09:30:00,65.27,65.85,65.27,65.85,132179.0,58.9455,59.4693,58.9455,59.4693,132179.0
2022-07-29 10:00:00,65.82,65.92,65.71,65.88,66816.0,59.4422,59.5325,59.3428,59.4963,66816.0
2022-07-29 10:30:00,65.85,65.96,65.51,65.55,71957.0,59.4693,59.5686,59.1622,59.1983,71957.0
2022-07-29 11:00:00,65.53,65.95,65.53,65.85,76254.0,59.1803,59.5596,59.1803,59.4693,76254.0
2022-07-29 11:30:00,65.84,66.03,65.78,65.93,82067.0,59.4602,59.6318,59.406,59.5415,82067.0
2022-07-29 12:00:00,65.93,65.93,65.75,65.8,69207.0,59.5415,59.5415,59.3789,59.4241,69207.0
2022-07-29 12:30:00,65.78,65.97,65.75,65.9,44985.0,59.406,59.5776,59.3789,59.5144,44985.0
2022-07-29 13:00:00,65.88,65.88,65.7,65.73,62370.0,59.4963,59.4963,59.3338,59.3609,62370.0
2022-07-29 13:30:00,65.73,65.8,65.69,65.78,74716.0,59.3609,59.4241,59.3248,59.406,74716.0
2022-07-29 14:00:00,65.78,65.89,65.73,65.86,204129.0,59.406,59.5054,59.3609,59.4783,204129.0
2022-07-29 14:30:00,65.86,65.92,65.85,65.91,115604.0,59.4783,59.5325,59.4693,59.5234,115604.0
2022-07-29 15:00:00,65.91,66.03,65.91,66.01,132452.0,59.5234,59.6318,59.5234,59.6138,132452.0
2022-07-29 15:30:00,66.02,66.1,65.6,65.67,665585.0,59.6228,59.695,59.2435,59.3067,665585.0
2022-08-01 09:30:00,65.35,65.83,65.21,65.5,133052.0,59.0177,59.4512,58.8913,59.1532,133052.0
2022-08-01 10:00:00,65.5,65.7,65.33,65.33,115671.0,59.1532,59.3338,58.9996,58.9996,115671.0
2022-08-01 10:30:00,65.31,65.51,65.15,65.48,109846.0,58.9816,59.1622,58.8371,59.1351,109846.0
2022-08-01 11:00:00,65.47,65.48,65.23,65.45,97595.0,59.1261,59.1351,58.9093,59.108,97595.0
2022-08-01 11:30:00,65.45,65.59,65.38,65.4,59122.0,59.108,59.2344,59.0448,59.0629,59122.0
2022-08-01 12:00:00,65.41,65.44,65.27,65.36,71195.0,59.0719,59.099,58.9455,59.0267,71195.0
2022-08-01 12:30:00,65.36,65.64,65.35,65.63,66165.0,59.0267,59.2796,59.0177,59.2706,66165.0
2022-08-01 13:00:00,65.64,65.77,65.58,65.66,99453.0,59.2796,59.397,59.2254,59.2977,99453.0
2022-08-01 13:30:00,65.66,65.74,65.53,65.57,101623.0,59.2977,59.3699,59.1803,59.2164,101623.0
2022-08-01 14:00:00,65.56,65.66,65.47,65.63,76501.0,59.2074,59.2977,59.1261,59.2706,76501.0
2022-08-01 14:30:00,65.62,65.76,65.55,65.73,79492.0,59.2615,59.388,59.1983,59.3609,79492.0
2022-08-01 15:00:00,65.73,65.8,65.66,65.68,119246.0,59.3609,59.4241,59.2977,59.3157,119246.0
2022-08-01 15:30:00,65.67,65.8,65.64,65.72,324404.0,59.3067,59.4241,59.2796,59.3519,324404.0
2022-08-02 09:30:00,65.12,65.56,63.5,65.3,281446.0,58.81,59.2074,57.347,58.9725,281446.0
2022-08-02 10:00:00,65.29,65.35,64.91,65.35,151070.0,58.9635,59.0177,58.6203,59.0177,151070.0
2022-08-02 10:30:00,65.36,65.59,65.36,65.48,99369.0,59.0267,59.2344,59.0267,59.1351,99369.0
2022-08-02 11:00:00,65.48,65.51,65.22,65.23,75923.0,59.1351,59.1622,58.9003,58.9093,75923.0
2022-08-02 11:30:00,65.23,65.33,64.74,64.83,192629.0,58.9093,58.9996,58.4668,58.5481,192629.0
2022-08-02 12:00:00,64.84,65.1,64.84,65.07,110119.0,58.5571,58.7919,58.5571,58.7648,110119.0
2022-08-02 12:30:00,65.07,65.21,64.95,65.2,129875.0,58.7648,58.8913,58.6565,58.8822,129875.0
2022-08-02 13:00:00,65.18,65.33,65.14,65.16,172443.0,58.8642,58.9996,58.8281,58.8461,172443.0
2022-08-02 13:30:00,65.15,65.41,65.06,65.14,165616.0,58.8371,59.0719,58.7558,58.8281,165616.0
2022-08-02 14:00:00,65.15,65.52,65.15,65.5,113136.0,58.8371,59.1712,58.8371,59.1532,113136.0
2022-08-02 14:30:00,65.5,65.58,65.23,65.3,114532.0,59.1532,59.2254,58.9093,58.9725,114532.0
2022-08-02 15:00:00,65.29,65.31,65.03,65.09,183914.0,58.9635,58.9816,58.7287,58.7829,183914.0
2022-08-02 15:30:00,65.08,65.27,65.02,65.16,690650.0,58.7739,58.9455,58.7197,58.8461,690650.0
2022-08-03 09:30:00,65.08,65.68,64.79,65.48,194298.0,58.7739,59.3157,58.512,59.1351,194298.0
2022-08-03 10:00:00,65.42,65.48,65.11,65.48,125008.0,59.0809,59.1351,58.801,59.1351,125008.0
2022-08-03 10:30:00,65.49,65.76,65.41,65.63,79032.0,59.1441,59.388,59.0719,59.2706,79032.0
2022-08-03 11:00:00,65.63,65.76,65.16,65.16,99622.0,59.2706,59.388,58.8461,58.8461,99622.0
2022-08-03 11:30:00,65.17,65.36,65.13,65.35,83853.0,58.8551,59.0267,58.819,59.0177,83853.0
2022-08-03 12:00:00,65.35,65.47,65.27,65.41,93495.0,59.0177,59.1261,58.9455,59.0719,93495.0
2022-08-03 12:30:00,65.41,65.45,65.29,65.43,79945.0,59.0719,59.108,58.9635,59.09,79945.0
2022-08-03 13:00:00,65.44,65.63,65.44,65.62,70579.0,59.099,59.2706,59.099,59.2615,70579.0
2022-08-03 13:30:00,65.62,65.65,65.5,65.53,93027.0,59.2615,59.2886,59.1532,59.1803,93027.0
2022-08-03 14:00:00,65.5,65.53,65.34,65.37,71289.0,59.1532,59.1803,59.0087,59.0358,71289.0
2022-08-03 14:30:00,65.37,65.41,65.15,65.23,76930.0,59.0358,59.0719,58.8371,58.9093,76930.0
2022-08-03 15:00:00,65.23,65.31,65.16,65.22,114884.0,58.9093,58.9816,58.8461,58.9003,114884.0
2022-08-03 15:30:00,65.22,65.54,65.18,65.38,490369.0,58.9003,59.1893,58.8642,59.0448,490369.0
2022-08-04 09:30:00,65.51,65.7,65.1,65.64,101869.0,59.1622,59.3338,58.7919,59.2796,101869.0
2022-08-04 10:00:00,65.62,65.63,65.47,65.52,84678.0,59.2615,59.2706,59.1261,59.1712,84678.0
2022-08-04 10:30:00,65.51,65.66,65.45,65.55,63724.0,59.1622,59.2977,59.108,59.1983,63724.0
2022-08-04 11:00:00,65.56,65.69,65.48,65.62,52421.0,59.2074,59.3248,59.1351,59.2615,52421.0
2022-08-04 11:30:00,65.63,65.69,65.56,65.58,46478.0,59.2706,59.3248,59.2074,59.2254,46478.0
2022-08-04 12:00:00,65.59,65.6,65.36,65.44,67289.0,59.2344,59.2435,59.0267,59.099,67289.0
2022-08-04 12:30:00,65.43,65.43,65.19,65.26,130547.0,59.09,59.09,58.8732,58.9364,130547.0
2022-08-04 13:00:00,65.27,65.31,65.15,65.29,55698.0,58.9455,58.9816,58.8371,58.9635,55698.0
2022-08-04 13:30:00,65.29,65.33,65.19,65.24,63087.0,58.9635,58.9996,58.8732,58.9184,63087.0
2022-08-04 14:00:00,65.23,65.41,65.21,65.37,156589.0,58.9093,59.0719,58.8913,59.0358,156589.0
2022-08-04 14:30:00,65.37,65.39,65.16,65.19,101590.0,59.0358,59.0538,58.8461,58.8732,101590.0
2022-08-04 15:00:00,65.17,65.27,65.12,65.15,123414.0,58.8551,58.9455,58.81,58.8371,123414.0
2022-08-04 15:30:00,65.14,65.15,64.67,64.74,319257.0,58.8281,58.8371,58.4036,58.4668,319257.0
2022-08-05 09:30:00,64.82,64.97,64.25,64.39,135119.0,58.5391,58.6745,58.0243,58.1507,135119.0
2022-08-05 10:00:00,64.4,64.51,64.03,64.18,237309.0,58.1598,58.2591,57.8256,57.9611,237309.0
2022-08-05 10:30:00,64.2,64.22,63.86,64.01,78118.0,57.9791,57.9972,57.6721,57.8075,78118.0
2022-08-05 11:00:00,64.01,64.32,63.91,64.2,66335.0,57.8075,58.0875,57.7172,57.9791,66335.0
2022-08-05 11:30:00,64.19,64.23,63.98,64.12,79850.0,57.9701,58.0062,57.7805,57.9069,79850.0
2022-08-05 12:00:00,64.1,64.22,63.96,64.05,76910.0,57.8888,57.9972,57.7624,57.8437,76910.0
2022-08-05 12:30:00,64.05,64.2,64.02,64.08,111830.0,57.8437,57.9791,57.8166,57.8708,111830.0
2022-08-05 13:00:00,64.08,64.28,64.08,64.22,95133.0,57.8708,58.0514,57.8708,57.9972,95133.0
2022-08-05 13:30:00,64.22,64.53,64.21,64.36,90104.0,57.9972,58.2772,57.9882,58.1236,90104.0
2022-08-05 14:00:00,64.36,64.42,64.28,64.31,99491.0,58.1236,58.1778,58.0514,58.0785,99491.0
2022-08-05 14:30:00,64.3,64.48,64.28,64.38,104141.0,58.0694,58.232,58.0514,58.1417,104141.0
2022-08-05 15:00:00,64.38,64.55,64.37,64.46,107431.0,58.1417,58.2952,58.1327,58.2139,107431.0
2022-08-05 15:30:00,64.45,64.79,64.45,64.74,419861.0,58.2049,58.512,58.2049,58.4668,419861.0
2022-08-08 09:30:00,65.39,65.67,65.19,65.42,110310.0,59.0538,59.3067,58.8732,59.0809,110310.0
2022-08-08 10:00:00,65.42,65.6,65.34,65.48,70848.0,59.0809,59.2435,59.0087,59.1351,70848.0
2022-08-08 10:30:00,65.49,65.7,65.4,65.57,60696.0,59.1441,59.3338,59.0629,59.2164,60696.0
2022-08-08 11:00:00,65.56,65.67,65.49,65.53,49465.0,59.2074,59.3067,59.1441,59.1803,49465.0
2022-08-08 11:30:00,65.52,65.53,65.33,65.41,32925.0,59.1712,59.1803,58.9996,59.0719,32925.0
2022-08-08 12:00:00,65.41,65.46,65.2,65.22,52817.0,59.0719,59.117,58.8822,58.9003,52817.0
2022-08-08 12:30:00,65.22,65.24,65.13,65.16,39892.0,58.9003,58.9184,58.819,58.8461,39892.0
2022-08-08 13:00:00,65.16,65.27,65.08,65.17,51339.0,58.8461,58.9455,58.7739,58.8551,51339.0
2022-08-08 13:30:00,65.17,65.34,65.12,65.32,49095.0,58.8551,59.0087,58.81,58.9906,49095.0
2022-08-08 14:00:00,65.32,65.33,65.09,65.18,69643.0,58.9906,58.9996,58.7829,58.8642,69643.0
2022-08-08 14:30:00,65.18,65.29,65.15,65.27,51726.0,58.8642,58.9635,58.8371,58.9455,51726.0
2022-08-08 15:00:00,65.25,65.37,65.23,65.31,62512.0,58.9274,59.0358,58.9093,58.9816,62512.0
2022-08-08 15:30:00,65.3,65.5,65.26,65.44,296764.0,58.9725,59.1532,58.9364,59.099,296764.0
2022-08-09 09:30:00,65.73,65.74,65.44,65.71,66689.0,59.3609,59.3699,59.099,59.3428,66689.0
2022-08-09 10:00:00,65.7,65.75,65.51,65.65,46581.0,59.3338,59.3789,59.1622,59.2886,46581.0
2022-08-09 10:30:00,65.63,65.8,65.51,65.56,54133.0,59.2706,59.4241,59.1622,59.2074,54133.0
2022-08-09 11:00:00,65.56,65.76,65.55,65.63,70447.0,59.2074,59.388,59.1983,59.2706,70447.0
2022-08-09 11:30:00,65.63,65.85,65.6,65.81,76666.0,59.2706,59.4693,59.2435,59.4331,76666.0
2022-08-09 12:00:00,65.81,65.88,65.76,65.78,31195.0,59.4331,59.4963,59.388,59.406,31195.0
2022-08-09 12:30:00,65.78,65.84,65.69,65.83,44373.0,59.406,59.4602,59.3248,59.4512,44373.0
2022-08-09 13:00:00,65.84,65.86,65.76,65.77,34657.0,59.4602,59.4783,59.388,59.397,34657.0
2022-08-09 13:30:00,65.78,65.9,65.69,65.85,68599.0,59.406,59.5144,59.3248,59.4693,68599.0
2022-08-09 14:00:00,65.85,65.85,65.73,65.74,60126.0,59.4693,59.4693,59.3609,59.3699,60126.0
2022-08-09 14:30:00,65.74,65.82,65.72,65.78,71332.0,59.3699,59.4422,59.3519,59.406,71332.0
2022-08-09 15:00:00,65.78,65.99,65.74,65.97,101413.0,59.406,59.5957,59.3699,59.5776,101413.0
2022-08-09 15:30:00,65.97,66.1,65.9,66.03,502538.0,59.5776,59.695,59.5144,59.6318,502538.0
2022-08-10 09:30:00,66.5,66.68,66.26,66.6,69840.0,60.0563,60.2188,59.8395,60.1466,69840.0
2022-08-10 10:00:00,66.62,66.77,66.54,66.71,58563.0,60.1646,60.3001,60.0924,60.2459,58563.0
2022-08-10 10:30:00,66.72,66.74,66.48,66.5,100661.0,60.255,60.273,60.0382,60.0563,100661.0
2022-08-10 11:00:00,66.5,66.57,66.35,66.38,75315.0,60.0563,60.1195,59.9208,59.9479,75315.0
2022-08-10 11:30:00,66.39,66.43,66.29,66.35,87157.0,59.9569,59.9931,59.8666,59.9208,87157.0
2022-08-10 12:00:00,66.34,66.39,66.17,66.2,63779.0,59.9118,59.9569,59.7582,59.7853,63779.0
2022-08-10 12:30:00,66.21,66.27,66.13,66.26,36952.0,59.7944,59.8486,59.7221,59.8395,36952.0
2022-08-10 13:00:00,66.27,66.4,66.25,66.29,41594.0,59.8486,59.966,59.8305,59.8666,41594.0
2022-08-10 13:30:00,66.3,66.43,66.27,66.38,57901.0,59.8757,59.9931,59.8486,59.9479,57901.0
2022-08-10 14:00:00,66.38,66.4,66.29,66.32,50180.0,59.9479,59.966,59.8666,59.8937,50180.0
2022-08-10 14:30:00,66.32,66.34,66.24,66.3,50315.0,59.8937,59.9118,59.8215,59.8757,50315.0
2022-08-10 15:00:00,66.3,66.46,66.29,66.44,56121.0,59.8757,60.0201,59.8666,60.0021,56121.0
2022-08-10 15:30:00,66.43,66.63,66.39,66.59,355295.0,59.9931,60.1737,59.9569,60.1376,355295.0
2022-08-11 09:30:00,66.81,67.14,66.56,67.14,97315.0,60.3362,60.6343,60.1105,60.6343,97315.0
2022-08-11 10:00:00,67.14,67.41,67.1,67.33,71866.0,60.6343,60.8781,60.5981,60.8058,71866.0
2022-08-11 10:30:00,67.31,67.39,67.26,67.27,40534.0,60.7878,60.86,60.7426,60.7517,40534.0
2022-08-11 11:00:00,67.27,67.45,67.21,67.32,51916.0,60.7517,60.9142,60.6975,60.7968,51916.0
2022-08-11 11:30:00,67.32,67.42,67.21,67.4,42270.0,60.7968,60.8871,60.6975,60.8691,42270.0
2022-08-11 12:00:00,67.39,67.51,67.33,67.38,52866.0,60.86,60.9684,60.8058,60.851,52866.0
2022-08-11 12:30:00,67.37,67.5,67.25,67.28,38296.0,60.842,60.9594,60.7336,60.7607,38296.0
2022-08-11 13:00:00,67.28,67.28,67.05,67.08,47706.0,60.7607,60.7607,60.553,60.5801,47706.0
2022-08-11 13:30:00,67.07,67.1,66.89,67.01,52094.0,60.571,60.5981,60.4085,60.5169,52094.0
2022-08-11 14:00:00,67.02,67.02,66.81,66.88,52280.0,60.5259,60.5259,60.3362,60.3995,52280.0
2022-08-11 14:30:00,66.86,66.87,66.73,66.77,52728.0,60.3814,60.3904,60.264,60.3001,52728.0
2022-08-11 15:00:00,66.76,66.77,66.58,66.73,72124.0,60.2911,60.3001,60.1285,60.264,72124.0
2022-08-11 15:30:00,66.72,66.79,66.62,66.7,182374.0,60.255,60.3182,60.1646,60.2369,182374.0
2022-08-12 09:30:00,67.06,67.33,66.85,67.11,79645.0,60.562,60.8058,60.3724,60.6072,79645.0
2022-08-12 10:00:00,67.09,67.11,66.72,66.93,48926.0,60.5891,60.6072,60.255,60.4446,48926.0
2022-08-12 10:30:00,66.98,67.17,66.97,67.05,38815.0,60.4898,60.6613,60.4807,60.553,38815.0
2022-08-12 11:00:00,67.04,67.2,67.04,67.18,39647.0,60.5439,60.6884,60.5439,60.6704,39647.0
2022-08-12 11:30:00,67.18,67.29,67.18,67.26,22771.0,60.6704,60.7697,60.6704,60.7426,22771.0
2022-08-12 12:00:00,67.25,67.25,67.15,67.19,35799.0,60.7336,60.7336,60.6433,60.6794,35799.0
2022-08-12 12:30:00,67.18,67.42,67.14,67.38,237931.0,60.6704,60.8871,60.6343,60.851,237931.0
2022-08-12 13:00:00,67.37,67.46,67.28,67.45,88673.0,60.842,60.9232,60.7607,60.9142,88673.0
2022-08-12 13:30:00,67.45,67.51,67.27,67.3,54841.0,60.9142,60.9684,60.7517,60.7788,54841.0
2022-08-12 14:00:00,67.3,67.36,67.21,67.24,62815.0,60.7788,60.8329,60.6975,60.7246,62815.0
2022-08-12 14:30:00,67.23,67.33,67.15,67.27,84200.0,60.7155,60.8058,60.6433,60.7517,84200.0
2022-08-12 15:00:00,67.25,67.37,67.24,67.36,105461.0,60.7336,60.842,60.7246,60.8329,105461.0
2022-08-12 15:30:00,67.35,67.66,67.29,67.61,296676.0,60.8239,61.1039,60.7697,61.0587,296676.0
2022-08-15 09:30:00,67.6,67.92,67.4,67.88,81774.0,61.0497,61.3387,60.8691,61.3026,81774.0
2022-08-15 10:00:00,67.87,67.93,67.76,67.79,61914.0,61.2935,61.3477,61.1942,61.2213,61914.0
2022-08-15 10:30:00,67.78,67.84,67.7,67.75,63932.0,61.2122,61.2664,61.14,61.1851,63932.0
2022-08-15 11:00:00,67.76,67.87,67.72,67.87,62766.0,61.1942,61.2935,61.1581,61.2935,62766.0
2022-08-15 11:30:00,67.87,68.2,67.87,68.14,120237.0,61.2935,61.5915,61.2935,61.5374,120237.0
2022-08-15 12:00:00,68.16,68.22,68.08,68.22,59789.0,61.5554,61.6096,61.4832,61.6096,59789.0
2022-08-15 12:30:00,68.21,68.34,68.18,68.19,149165.0,61.6006,61.718,61.5735,61.5825,149165.0
2022-08-15 13:00:00,68.2,68.41,68.14,68.41,323358.0,61.5915,61.7812,61.5374,61.7812,323358.0
2022-08-15 13:30:00,68.42,68.48,68.36,68.45,142438.0,61.7902,61.8444,61.736,61.8173,142438.0
2022-08-15 14:00:00,68.47,68.63,68.45,68.61,206806.0,61.8354,61.9799,61.8173,61.9618,206806.0
2022-08-15 14:30:00,68.62,68.71,68.55,68.63,382138.0,61.9708,62.0521,61.9076,61.9799,382138.0
2022-08-15 15:00:00,68.63,68.75,68.59,68.69,258833.0,61.9799,62.0883,61.9438,62.0341,258833.0
2022-08-15 15:30:00,68.69,68.93,68.69,68.84,486775.0,62.0341,62.2508,62.0341,62.1695,486775.0
2022-08-16 09:30:00,68.6,69.09,68.56,69.04,258399.0,61.9528,62.3953,61.9167,62.3501,258399.0
2022-08-16 10:00:00,69.06,69.12,68.82,68.92,169564.0,62.3682,62.4224,62.1515,62.2418,169564.0
2022-08-16 10:30:00,68.94,69.11,68.91,69.05,125020.0,62.2598,62.4134,62.2327,62.3592,125020.0
2022-08-16 11:00:00,69.05,69.12,68.98,69.03,109847.0,62.3592,62.4224,62.296,62.3411,109847.0
2022-08-16 11:30:00,69.04,69.11,68.99,69.02,100227.0,62.3501,62.4134,62.305,62.3321,100227.0
2022-08-16 12:00:00,69.01,69.06,68.92,69.02,51616.0,62.3231,62.3682,62.2418,62.3321,51616.0
2022-08-16 12:30:00,69.01,69.12,68.76,68.77,63106.0,62.3231,62.4224,62.0973,62.1063,63106.0
2022-08-16 13:00:00,68.77,68.93,68.72,68.83,144943.0,62.1063,62.2508,62.0612,62.1605,144943.0
2022-08-16 13:30:00,68.82,68.96,68.82,68.94,50850.0,62.1515,62.2779,62.1515,62.2598,50850.0
2022-08-16 14:00:00,68.94,69.06,68.91,68.96,56007.0,62.2598,62.3682,62.2327,62.2779,56007.0
2022-08-16 14:30:00,68.96,68.97,68.57,68.72,133286.0,62.2779,62.2869,61.9257,62.0612,133286.0
2022-08-16 15:00:00,68.72,68.82,68.65,68.75,96427.0,62.0612,62.1515,61.9979,62.0883,96427.0
2022-08-16 15:30:00,68.75,68.89,68.7,68.79,289163.0,62.0883,62.2147,62.0431,62.1244,289163.0
2022-08-17 09:30:00,68.52,69.01,68.43,68.95,237451.0,61.8805,62.3231,61.7993,62.2689,237451.0
2022-08-17 10:00:00,68.97,69.16,68.91,69.0,96463.0,62.2869,62.4585,62.2327,62.314,96463.0
2022-08-17 10:30:00,69.01,69.11,68.85,68.86,69862.0,62.3231,62.4134,62.1786,62.1876,69862.0
2022-08-17 11:00:00,68.83,68.85,68.64,68.75,63107.0,62.1605,62.1786,61.9889,62.0883,63107.0
2022-08-17 11:30:00,68.76,68.91,68.55,68.61,75826.0,62.0973,62.2327,61.9076,61.9618,75826.0
2022-08-17 12:00:00,68.59,68.76,68.59,68.7,60230.0,61.9438,62.0973,61.9438,62.0431,60230.0
2022-08-17 12:30:00,68.69,68.86,68.65,68.81,55643.0,62.0341,62.1876,61.9979,62.1424,55643.0
2022-08-17 13:00:00,68.78,68.88,68.76,68.81,49737.0,62.1153,62.2057,62.0973,62.1424,49737.0
2022-08-17 13:30:00,68.81,68.81,68.69,68.76,23992.0,62.1424,62.1424,62.0341,62.0973,23992.0
2022-08-17 14:00:00,68.75,68.91,68.66,68.7,39738.0,62.0883,62.2327,62.007,62.0431,39738.0
2022-08-17 14:30:00,68.71,68.84,68.66,68.71,50125.0,62.0521,62.1695,62.007,62.0521,50125.0
2022-08-17 15:00:00,68.69,68.74,68.52,68.61,81216.0,62.0341,62.0792,61.8805,61.9618,81216.0
2022-08-17 15:30:00,68.61,68.84,68.6,68.8,313871.0,61.9618,62.1695,61.9528,62.1334,313871.0
2022-08-18 09:30:00,69.01,69.51,68.97,69.45,296926.0,62.3231,62.7746,62.2869,62.7204,296926.0
2022-08-18 10:00:00,69.44,69.46,69.28,69.28,61352.0,62.7114,62.7295,62.5669,62.5669,61352.0
2022-08-18 10:30:00,69.28,69.31,69.11,69.29,53053.0,62.5669,62.594,62.4134,62.5759,53053.0
2022-08-18 11:00:00,69.31,69.34,69.22,69.29,32611.0,62.594,62.6211,62.5127,62.5759,32611.0
2022-08-18 11:30:00,69.3,69.36,69.22,69.26,40972.0,62.585,62.6391,62.5127,62.5488,40972.0
2022-08-18 12:00:00,69.26,69.33,69.12,69.14,49831.0,62.5488,62.612,62.4224,62.4405,49831.0
2022-08-18 12:30:00,69.13,69.15,69.0,69.05,48004.0,62.4314,62.4495,62.314,62.3592,48004.0
2022-08-18 13:00:00,69.06,69.18,69.02,69.11,111900.0,62.3682,62.4766,62.3321,62.4134,111900.0
2022-08-18 13:30:00,69.11,69.15,69.07,69.14,72665.0,62.4134,62.4495,62.3772,62.4405,72665.0
2022-08-18 14:00:00,69.15,69.35,69.11,69.34,55726.0,62.4495,62.6301,62.4134,62.6211,55726.0
2022-08-18 14:30:00,69.34,69.41,69.26,69.39,64712.0,62.6211,62.6843,62.5488,62.6662,64712.0
2022-08-18 15:00:00,69.39,69.52,69.38,69.47,116323.0,62.6662,62.7836,62.6572,62.7385,116323.0
2022-08-18 15:30:00,69.47,69.5,69.33,69.38,453042.0,62.7385,62.7656,62.612,62.6572,453042.0
2022-08-19 09:30:00,69.59,69.94,69.03,69.17,178056.0,62.8469,63.1629,62.3411,62.4676,178056.0
2022-08-19 10:00:00,69.21,69.31,69.12,69.26,62971.0,62.5037,62.594,62.4224,62.5488,62971.0
2022-08-19 10:30:00,69.28,69.3,69.13,69.2,44012.0,62.5669,62.585,62.4314,62.4946,44012.0
2022-08-19 11:00:00,69.21,69.4,69.07,69.37,89385.0,62.5037,62.6753,62.3772,62.6482,89385.0
2022-08-19 11:30:00,69.38,69.61,69.35,69.61,70752.0,62.6572,62.8649,62.6301,62.8649,70752.0
2022-08-19 12:00:00,69.61,69.62,69.52,69.59,84584.0,62.8649,62.8739,62.7836,62.8469,84584.0
2022-08-19 12:30:00,69.58,69.9,69.55,69.58,169215.0,62.8378,63.1268,62.8107,62.8378,169215.0
2022-08-19 13:00:00,69.58,69.64,69.48,69.57,171416.0,62.8378,62.892,62.7475,62.8288,171416.0
2022-08-19 13:30:00,69.56,69.61,69.47,69.58,78366.0,62.8198,62.8649,62.7385,62.8378,78366.0
2022-08-19 14:00:00,69.57,69.64,69.35,69.44,231849.0,62.8288,62.892,62.6301,62.7114,231849.0
2022-08-19 14:30:00,69.44,69.47,69.32,69.37,196587.0,62.7114,62.7385,62.603,62.6482,196587.0
2022-08-19 15:00:00,69.36,69.39,69.19,69.26,161974.0,62.6391,62.6662,62.4856,62.5488,161974.0
2022-08-19 15:30:00,69.26,69.48,69.24,69.4,305949.0,62.5488,62.7475,62.5308,62.6753,305949.0
2022-08-22 09:30:00,68.95,69.06,68.72,68.83,81726.0,62.2689,62.3682,62.0612,62.1605,81726.0
2022-08-22 10:00:00,68.84,68.92,68.73,68.79,56143.0,62.1695,62.2418,62.0702,62.1244,56143.0
2022-08-22 10:30:00,68.81,68.9,68.59,68.62,40402.0,62.1424,62.2237,61.9438,61.9708,40402.0
2022-08-22 11:00:00,68.62,68.65,68.37,68.38,34289.0,61.9708,61.9979,61.7451,61.7541,34289.0
2022-08-22 11:30:00,68.38,68.4,68.13,68.29,53064.0,61.7541,61.7722,61.5283,61.6728,53064.0
2022-08-22 12:00:00,68.29,68.32,68.12,68.13,57624.0,61.6728,61.6999,61.5193,61.5283,57624.0
2022-08-22 12:30:00,68.13,68.14,67.99,68.03,71133.0,61.5283,61.5374,61.4019,61.438,71133.0
2022-08-22 13:00:00,68.03,68.04,67.93,68.01,42324.0,61.438,61.447,61.3477,61.42,42324.0
2022-08-22 13:30:00,68.01,68.01,67.88,67.9,101966.0,61.42,61.42,61.3026,61.3206,101966.0
2022-08-22 14:00:00,67.9,67.95,67.78,67.94,64558.0,61.3206,61.3658,61.2122,61.3567,64558.0
2022-08-22 14:30:00,67.94,68.01,67.92,67.94,96357.0,61.3567,61.42,61.3387,61.3567,96357.0
2022-08-22 15:00:00,67.94,67.97,67.75,67.76,89444.0,61.3567,61.3838,61.1851,61.1942,89444.0
2022-08-22 15:30:00,67.77,68.01,67.73,67.87,310307.0,61.2032,61.42,61.1671,61.2935,310307.0
2022-08-23 09:30:00,67.82,67.82,67.24,67.33,132184.0,61.2484,61.2484,60.7246,60.8058,132184.0
2022-08-23 10:00:00,67.34,67.51,67.27,67.39,51074.0,60.8149,60.9684,60.7517,60.86,51074.0
2022-08-23 10:30:00,67.39,67.47,67.15,67.15,47311.0,60.86,60.9323,60.6433,60.6433,47311.0
2022-08-23 11:00:00,67.16,67.21,67.02,67.16,36088.0,60.6523,60.6975,60.5259,60.6523,36088.0
2022-08-23 11:30:00,67.16,67.39,67.16,67.36,53301.0,60.6523,60.86,60.6523,60.8329,53301.0
2022-08-23 12:00:00,67.36,67.42,67.22,67.25,37763.0,60.8329,60.8871,60.7065,60.7336,37763.0
2022-08-23 12:30:00,67.23,67.48,67.23,67.48,35216.0,60.7155,60.9413,60.7155,60.9413,35216.0
2022-08-23 13:00:00,67.47,67.59,67.42,67.55,44911.0,60.9323,61.0407,60.8871,61.0045,44911.0
2022-08-23 13:30:00,67.55,67.61,67.41,67.42,55022.0,61.0045,61.0587,60.8781,60.8871,55022.0
2022-08-23 14:00:00,67.4,67.5,67.29,67.49,60250.0,60.8691,60.9594,60.7697,60.9503,60250.0
2022-08-23 14:30:00,67.48,67.52,67.38,67.46,52972.0,60.9413,60.9774,60.851,60.9232,52972.0
2022-08-23 15:00:00,67.45,67.65,67.44,67.55,123422.0,60.9142,61.0948,60.9052,61.0045,123422.0
2022-08-23 15:30:00,67.55,67.61,67.37,67.42,399627.0,61.0045,61.0587,60.842,60.8871,399627.0
2022-08-24 09:30:00,67.41,67.56,67.22,67.31,100355.0,60.8781,61.0136,60.7065,60.7878,100355.0
2022-08-24 10:00:00,67.31,67.49,67.25,67.45,87729.0,60.7878,60.9503,60.7336,60.9142,87729.0
2022-08-24 10:30:00,67.44,67.45,67.31,67.34,51138.0,60.9052,60.9142,60.7878,60.8149,51138.0
2022-08-24 11:00:00,67.34,67.54,67.23,67.49,67480.0,60.8149,60.9955,60.7155,60.9503,67480.0
2022-08-24 11:30:00,67.52,67.64,67.45,67.45,60491.0,60.9774,61.0858,60.9142,60.9142,60491.0
2022-08-24 12:00:00,67.44,67.45,67.29,67.29,46841.0,60.9052,60.9142,60.7697,60.7697,46841.0
2022-08-24 12:30:00,67.29,67.3,67.0,67.05,43198.0,60.7697,60.7788,60.5078,60.553,43198.0
2022-08-24 13:00:00,67.08,67.13,66.97,66.98,96531.0,60.5801,60.6252,60.4807,60.4898,96531.0
2022-08-24 13:30:00,66.98,67.0,66.89,66.98,45383.0,60.4898,60.5078,60.4085,60.4898,45383.0
2022-08-24 14:00:00,66.98,67.08,66.95,67.01,50411.0,60.4898,60.5801,60.4627,60.5169,50411.0
2022-08-24 14:30:00,67.01,67.15,67.01,67.11,36431.0,60.5169,60.6433,60.5169,60.6072,36431.0
2022-08-24 15:00:00,67.11,67.3,67.07,67.22,71590.0,60.6072,60.7788,60.571,60.7065,71590.0
2022-08-24 15:30:00,67.21,67.27,67.17,67.24,262260.0,60.6975,60.7517,60.6613,60.7246,262260.0
2022-08-25 09:30:00,67.26,67.48,66.91,67.27,215735.0,60.7426,60.9413,60.4265,60.7517,215735.0
2022-08-25 10:00:00,67.27,67.48,67.27,67.38,150802.0,60.7517,60.9413,60.7517,60.851,150802.0
2022-08-25 10:30:00,67.39,67.49,67.36,67.38,40668.0,60.86,60.9503,60.8329,60.851,40668.0
2022-08-25 11:00:00,67.38,67.41,67.21,67.24,39141.0,60.851,60.8781,60.6975,60.7246,39141.0
2022-08-25 11:30:00,67.24,67.36,67.22,67.35,36182.0,60.7246,60.8329,60.7065,60.8239,36182.0
2022-08-25 12:00:00,67.34,67.41,67.18,67.28,83168.0,60.8149,60.8781,60.6704,60.7607,83168.0
2022-08-25 12:30:00,67.27,67.32,67.14,67.19,41724.0,60.7517,60.7968,60.6343,60.6794,41724.0
2022-08-25 13:00:00,67.19,67.27,67.13,67.27,28777.0,60.6794,60.7517,60.6252,60.7517,28777.0
2022-08-25 13:30:00,67.26,67.38,67.22,67.35,50926.0,60.7426,60.851,60.7065,60.8239,50926.0
2022-08-25 14:00:00,67.35,67.41,67.29,67.4,26891.0,60.8239,60.8781,60.7697,60.8691,26891.0
2022-08-25 14:30:00,67.39,67.42,67.31,67.38,42941.0,60.86,60.8871,60.7878,60.851,42941.0
2022-08-25 15:00:00,67.37,67.61,67.36,67.59,64410.0,60.842,61.0587,60.8329,61.0407,64410.0
2022-08-25 15:30:00,67.59,67.81,67.52,67.81,208814.0,61.0407,61.2393,60.9774,61.2393,208814.0
2022-08-26 09:30:00,68.0,68.12,67.78,67.79,84804.0,61.4109,61.5193,61.2122,61.2213,84804.0
2022-08-26 10:00:00,67.81,67.85,67.37,67.4,57780.0,61.2393,61.2755,60.842,60.8691,57780.0
2022-08-26 10:30:00,67.39,67.48,67.26,67.39,52199.0,60.86,60.9413,60.7426,60.86,52199.0
2022-08-26 11:00:00,67.36,67.44,67.21,67.33,81308.0,60.8329,60.9052,60.6975,60.8058,81308.0
2022-08-26 11:30:00,67.33,67.41,67.28,67.32,40380.0,60.8058,60.8781,60.7607,60.7968,40380.0
2022-08-26 12:00:00,67.31,67.32,67.17,67.32,44122.0,60.7878,60.7968,60.6613,60.7968,44122.0
2022-08-26 12:30:00,67.32,67.39,67.24,67.33,17997.0,60.7968,60.86,60.7246,60.8058,17997.0
2022-08-26 13:00:00,67.31,67.4,67.28,67.4,20224.0,60.7878,60.8691,60.7607,60.8691,20224.0
2022-08-26 13:30:00,67.39,67.39,67.1,67.1,18714.0,60.86,60.86,60.5981,60.5981,18714.0
2022-08-26 14:00:00,67.11,67.13,66.94,67.0,46948.0,60.6072,60.6252,60.4536,60.5078,46948.0
2022-08-26 14:30:00,67.01,67.03,66.67,66.68,34170.0,60.5169,60.5349,60.2098,60.2188,34170.0
2022-08-26 15:00:00,66.67,66.72,66.56,66.67,43619.0,60.2098,60.255,60.1105,60.2098,43619.0
2022-08-26 15:30:00,66.65,66.82,66.61,66.71,326099.0,60.1917,60.3453,60.1556,60.2459,326099.0
2022-08-29 09:30:00,66.28,66.43,65.85,66.11,126257.0,59.8576,59.9931,59.4693,59.7041,126257.0
2022-08-29 10:00:00,66.14,66.29,66.05,66.21,57494.0,59.7312,59.8666,59.6499,59.7944,57494.0
2022-08-29 10:30:00,66.21,66.33,66.15,66.31,47620.0,59.7944,59.9027,59.7402,59.8847,47620.0
2022-08-29 11:00:00,66.31,66.7,66.3,66.63,32782.0,59.8847,60.2369,59.8757,60.1737,32782.0
2022-08-29 11:30:00,66.64,66.83,66.63,66.78,50190.0,60.1827,60.3543,60.1737,60.3091,50190.0
2022-08-29 12:00:00,66.81,66.97,66.79,66.87,37670.0,60.3362,60.4807,60.3182,60.3904,37670.0
2022-08-29 12:30:00,66.88,67.02,66.85,66.9,31322.0,60.3995,60.5259,60.3724,60.4175,31322.0
2022-08-29 13:00:00,66.9,66.96,66.81,66.89,34041.0,60.4175,60.4717,60.3362,60.4085,34041.0
2022-08-29 13:30:00,66.89,67.01,66.87,66.87,35607.0,60.4085,60.5169,60.3904,60.3904,35607.0
2022-08-29 14:00:00,66.86,66.88,66.74,66.82,49828.0,60.3814,60.3995,60.273,60.3453,49828.0
2022-08-29 14:30:00,66.81,66.99,66.77,66.88,44782.0,60.3362,60.4988,60.3001,60.3995,44782.0
2022-08-29 15:00:00,66.89,67.01,66.65,66.65,67407.0,60.4085,60.5169,60.1917,60.1917,67407.0
2022-08-29 15:30:00,66.65,66.75,66.41,66.42,254222.0,60.1917,60.282,59.975,59.984,254222.0
2022-08-30 09:30:00,66.2,66.47,66.2,66.3,63885.0,59.7853,60.0292,59.7853,59.8757,63885.0
2022-08-30 10:00:00,66.3,66.37,65.99,66.01,42978.0,59.8757,59.9389,59.5957,59.6138,42978.0
2022-08-30 10:30:00,66.0,66.04,65.35,65.48,84051.0,59.6047,59.6408,59.0177,59.1351,84051.0
2022-08-30 11:00:00,65.48,65.82,65.48,65.73,45947.0,59.1351,59.4422,59.1351,59.3609,45947.0
2022-08-30 11:30:00,65.73,65.85,65.59,65.61,45432.0,59.3609,59.4693,59.2344,59.2525,45432.0
2022-08-30 12:00:00,65.61,65.76,65.58,65.7,38221.0,59.2525,59.388,59.2254,59.3338,38221.0
2022-08-30 12:30:00,65.69,65.73,65.59,65.68,30938.0,59.3248,59.3609,59.2344,59.3157,30938.0
2022-08-30 13:00:00,65.67,65.8,65.61,65.69,50859.0,59.3067,59.4241,59.2525,59.3248,50859.0
2022-08-30 13:30:00,65.7,65.74,65.39,65.7,51746.0,59.3338,59.3699,59.0538,59.3338,51746.0
2022-08-30 14:00:00,65.71,65.76,65.42,65.42,60626.0,59.3428,59.388,59.0809,59.0809,60626.0
2022-08-30 14:30:00,65.43,65.48,65.32,65.37,44444.0,59.09,59.1351,58.9906,59.0358,44444.0
2022-08-30 15:00:00,65.37,65.56,65.3,65.31,61369.0,59.0358,59.2074,58.9725,58.9816,61369.0
2022-08-30 15:30:00,65.3,65.31,64.96,65.22,294001.0,58.9725,58.9816,58.6655,58.9003,294001.0
2022-08-31 09:30:00,65.25,65.46,65.11,65.19,134384.0,58.9274,59.117,58.801,58.8732,134384.0
2022-08-31 10:00:00,65.19,65.25,64.87,64.94,85353.0,58.8732,58.9274,58.5842,58.6474,85353.0
2022-08-31 10:30:00,64.96,65.33,64.95,65.29,75552.0,58.6655,58.9996,58.6565,58.9635,75552.0
2022-08-31 11:00:00,65.3,65.35,65.02,65.17,48932.0,58.9725,59.0177,58.7197,58.8551,48932.0
2022-08-31 11:30:00,65.15,65.27,65.12,65.19,80599.0,58.8371,58.9455,58.81,58.8732,80599.0
2022-08-31 12:00:00,65.2,65.24,64.96,65.03,50150.0,58.8822,58.9184,58.6655,58.7287,50150.0
2022-08-31 12:30:00,65.02,65.07,64.96,64.99,35031.0,58.7197,58.7648,58.6655,58.6926,35031.0
2022-08-31 13:00:00,65.0,65.17,64.97,64.99,51258.0,58.7016,58.8551,58.6745,58.6926,51258.0
2022-08-31 13:30:00,64.99,65.02,64.79,64.87,50746.0,58.6926,58.7197,58.512,58.5842,50746.0
2022-08-31 14:00:00,64.85,64.89,64.64,64.64,43936.0,58.5662,58.6023,58.3765,58.3765,43936.0
2022-08-31 14:30:00,64.63,64.63,64.44,64.55,45683.0,58.3675,58.3675,58.1959,58.2952,45683.0
2022-08-31 15:00:00,64.54,64.8,64.47,64.48,51213.0,58.2862,58.521,58.223,58.232,51213.0
2022-08-31 15:30:00,64.45,64.62,64.31,64.36,376250.0,58.2049,58.3584,58.0785,58.1236,376250.0
2022-09-01 09:30:00,64.46,64.66,64.19,64.47,78584.0,58.2139,58.3946,57.9701,58.223,78584.0
2022-09-01 10:00:00,64.45,64.5,63.9,64.14,91904.0,58.2049,58.2501,57.7082,57.925,91904.0
2022-09-01 10:30:00,64.13,64.22,63.86,64.04,80494.0,57.9159,57.9972,57.6721,57.8346,80494.0
2022-09-01 11:00:00,64.04,64.63,64.04,64.53,73773.0,57.8346,58.3675,57.8346,58.2772,73773.0
2022-09-01 11:30:00,64.53,64.75,64.51,64.59,51169.0,58.2772,58.4758,58.2591,58.3313,51169.0
2022-09-01 12:00:00,64.59,64.75,64.54,64.55,47395.0,58.3313,58.4758,58.2862,58.2952,47395.0
2022-09-01 12:30:00,64.56,64.7,64.3,64.31,46089.0,58.3043,58.4307,58.0694,58.0785,46089.0
2022-09-01 13:00:00,64.29,64.65,64.26,64.65,34461.0,58.0604,58.3855,58.0333,58.3855,34461.0
2022-09-01 13:30:00,64.66,64.67,64.52,64.63,39277.0,58.3946,58.4036,58.2681,58.3675,39277.0
2022-09-01 14:00:00,64.64,64.79,64.58,64.69,50503.0,58.3765,58.512,58.3223,58.4217,50503.0
2022-09-01 14:30:00,64.72,64.76,64.49,64.73,62120.0,58.4488,58.4849,58.241,58.4578,62120.0
2022-09-01 15:00:00,64.73,64.82,64.53,64.53,61076.0,58.4578,58.5391,58.2772,58.2772,61076.0
2022-09-01 15:30:00,64.53,64.85,64.5,64.84,293781.0,58.2772,58.5662,58.2501,58.5571,293781.0
2022-09-02 09:30:00,64.88,65.33,64.88,65.19,106023.0,58.5932,58.9996,58.5932,58.8732,106023.0
2022-09-02 10:00:00,65.22,65.56,65.09,65.48,51885.0,58.9003,59.2074,58.7829,59.1351,51885.0
2022-09-02 10:30:00,65.51,65.69,65.4,65.43,78773.0,59.1622,59.3248,59.0629,59.09,78773.0
2022-09-02 11:00:00,65.42,65.59,65.29,65.41,57017.0,59.0809,59.2344,58.9635,59.0719,57017.0
2022-09-02 11:30:00,65.41,65.55,65.29,65.51,51895.0,59.0719,59.1983,58.9635,59.1622,51895.0
2022-09-02 12:00:00,65.51,65.53,65.18,65.21,57344.0,59.1622,59.1803,58.8642,58.8913,57344.0
2022-09-02 12:30:00,65.2,65.24,64.74,64.81,52085.0,58.8822,58.9184,58.4668,58.53,52085.0
2022-09-02 13:00:00,64.76,64.78,64.32,64.36,44503.0,58.4849,58.5029,58.0875,58.1236,44503.0
2022-09-02 13:30:00,64.35,64.53,64.23,64.29,50205.0,58.1146,58.2772,58.0062,58.0604,50205.0
2022-09-02 14:00:00,64.29,64.44,64.26,64.41,38612.0,58.0604,58.1959,58.0333,58.1688,38612.0
2022-09-02 14:30:00,64.41,64.41,64.2,64.2,38205.0,58.1688,58.1688,57.9791,57.9791,38205.0
2022-09-02 15:00:00,64.18,64.41,64.1,64.13,51980.0,57.9611,58.1688,57.8888,57.9159,51980.0
2022-09-02 15:30:00,64.12,64.12,63.75,64.02,295098.0,57.9069,57.9069,57.5727,57.8166,295098.0
2022-09-06 09:30:00,64.31,64.49,64.02,64.38,81580.0,58.0785,58.241,57.8166,58.1417,81580.0
2022-09-06 10:00:00,64.36,64.38,63.95,64.12,117713.0,58.1236,58.1417,57.7534,57.9069,117713.0
2022-09-06 10:30:00,64.1,64.38,63.88,64.29,114302.0,57.8888,58.1417,57.6901,58.0604,114302.0
2022-09-06 11:00:00,64.29,64.6,64.09,64.16,74272.0,58.0604,58.3404,57.8798,57.943,74272.0
2022-09-06 11:30:00,64.15,64.38,64.1,64.17,98870.0,57.934,58.1417,57.8888,57.952,98870.0
2022-09-06 12:00:00,64.15,64.27,63.82,63.89,48650.0,57.934,58.0424,57.636,57.6992,48650.0
2022-09-06 12:30:00,63.88,63.94,63.78,63.92,55033.0,57.6901,57.7443,57.5998,57.7263,55033.0
2022-09-06 13:00:00,63.91,63.92,63.61,63.64,49187.0,57.7172,57.7263,57.4463,57.4734,49187.0
2022-09-06 13:30:00,63.61,63.77,63.55,63.75,46532.0,57.4463,57.5908,57.3921,57.5727,46532.0
2022-09-06 14:00:00,63.74,63.93,63.63,63.76,80543.0,57.5637,57.7353,57.4644,57.5818,80543.0
2022-09-06 14:30:00,63.75,63.76,63.49,63.56,66001.0,57.5727,57.5818,57.3379,57.4012,66001.0
2022-09-06 15:00:00,63.56,63.75,63.51,63.61,68495.0,57.4012,57.5727,57.356,57.4463,68495.0
2022-09-06 15:30:00,63.6,63.62,63.36,63.54,366535.0,57.4373,57.4553,57.2205,57.3831,366535.0
2022-09-07 09:30:00,64.15,65.63,63.8,65.27,281038.0,57.934,59.2706,57.6179,58.9455,281038.0
2022-09-07 10:00:00,65.28,65.69,65.22,65.57,223706.0,58.9545,59.3248,58.9003,59.2164,223706.0
2022-09-07 10:30:00,65.58,65.98,65.5,65.82,153222.0,59.2254,59.5867,59.1532,59.4422,153222.0
2022-09-07 11:00:00,65.83,66.19,65.81,66.01,128884.0,59.4512,59.7763,59.4331,59.6138,128884.0
2022-09-07 11:30:00,66.02,66.39,66.02,66.04,222096.0,59.6228,59.9569,59.6228,59.6408,222096.0
2022-09-07 12:00:00,66.03,66.15,65.89,66.12,157948.0,59.6318,59.7402,59.5054,59.7131,157948.0
2022-09-07 12:30:00,66.11,66.54,66.08,66.54,151202.0,59.7041,60.0924,59.677,60.0924,151202.0
2022-09-07 13:00:00,66.55,66.85,66.54,66.85,202150.0,60.1014,60.3724,60.0924,60.3724,202150.0
2022-09-07 13:30:00,66.85,67.49,66.82,67.47,342701.0,60.3724,60.9503,60.3453,60.9323,342701.0
2022-09-07 14:00:00,67.47,67.57,67.08,67.25,460931.0,60.9323,61.0226,60.5801,60.7336,460931.0
2022-09-07 14:30:00,67.25,67.35,67.02,67.24,192753.0,60.7336,60.8239,60.5259,60.7246,192753.0
2022-09-07 15:00:00,67.24,67.25,66.92,67.14,246609.0,60.7246,60.7336,60.4356,60.6343,246609.0
2022-09-07 15:30:00,67.16,67.28,67.0,67.24,632089.0,60.6523,60.7607,60.5078,60.7246,632089.0
2022-09-08 09:30:00,66.4,66.99,66.18,66.9,206718.0,60.443,60.9801,60.2427,60.8981,206718.0
2022-09-08 10:00:00,66.89,67.23,66.8,67.21,357551.0,60.889,61.1985,60.8071,61.1803,357551.0
2022-09-08 10:30:00,67.19,67.6,67.14,67.45,299996.0,61.1621,61.5353,61.1166,61.3988,299996.0
2022-09-08 11:00:00,67.45,67.76,67.43,67.54,264357.0,61.3988,61.681,61.3806,61.4807,264357.0
2022-09-08 11:30:00,67.55,67.66,67.43,67.5,674650.0,61.4898,61.59,61.3806,61.4443,674650.0
2022-09-08 12:00:00,67.5,67.5,67.02,67.28,792025.0,61.4443,61.4443,61.0074,61.2441,792025.0
2022-09-08 12:30:00,67.28,67.61,67.24,67.58,148386.0,61.2441,61.5444,61.2076,61.5171,148386.0
2022-09-08 13:00:00,67.57,67.73,67.44,67.58,121101.0,61.508,61.6537,61.3897,61.5171,121101.0
2022-09-08 13:30:00,67.58,67.89,67.5,67.66,141932.0,61.5171,61.7993,61.4443,61.59,141932.0
2022-09-08 14:00:00,67.67,67.8,67.65,67.7,91231.0,61.5991,61.7174,61.5809,61.6264,91231.0
2022-09-08 14:30:00,67.7,67.78,67.42,67.48,138348.0,61.6264,61.6992,61.3715,61.4261,138348.0
2022-09-08 15:00:00,67.48,67.82,67.45,67.73,362092.0,61.4261,61.7356,61.3988,61.6537,362092.0
2022-09-08 15:30:00,67.73,67.9,67.43,67.88,696876.0,61.6537,61.8084,61.3806,61.7902,696876.0
2022-09-09 09:30:00,68.12,68.15,67.47,67.89,232385.0,62.0087,62.036,61.417,61.7993,232385.0
2022-09-09 10:00:00,67.89,67.98,67.68,67.89,209678.0,61.7993,61.8813,61.6082,61.7993,209678.0
2022-09-09 10:30:00,67.89,68.35,67.89,68.3,103942.0,61.7993,62.2181,61.7993,62.1725,103942.0
2022-09-09 11:00:00,68.29,68.31,68.15,68.25,69485.0,62.1634,62.1816,62.036,62.127,69485.0
2022-09-09 11:30:00,68.25,68.25,67.79,67.98,132210.0,62.127,62.127,61.7083,61.8813,132210.0
2022-09-09 12:00:00,67.97,67.97,67.62,67.84,115676.0,61.8722,61.8722,61.5536,61.7538,115676.0
2022-09-09 12:30:00,67.84,67.89,67.71,67.83,81486.0,61.7538,61.7993,61.6355,61.7447,81486.0
2022-09-09 13:00:00,67.83,67.93,67.75,67.84,47319.0,61.7447,61.8357,61.6719,61.7538,47319.0
2022-09-09 13:30:00,67.84,68.1,67.84,68.08,79350.0,61.7538,61.9905,61.7538,61.9723,79350.0
2022-09-09 14:00:00,68.09,68.21,68.0,68.2,88830.0,61.9814,62.0906,61.8995,62.0815,88830.0
2022-09-09 14:30:00,68.2,68.31,68.13,68.18,99065.0,62.0815,62.1816,62.0178,62.0633,99065.0
2022-09-09 15:00:00,68.19,68.27,68.15,68.15,83698.0,62.0724,62.1452,62.036,62.036,83698.0
2022-09-09 15:30:00,68.16,68.23,67.98,67.99,434496.0,62.0451,62.1088,61.8813,61.8904,434496.0
2022-09-12 09:30:00,68.06,68.34,67.94,68.18,152661.0,61.9541,62.209,61.8448,62.0633,152661.0
2022-09-12 10:00:00,68.19,68.42,68.05,68.36,127620.0,62.0724,62.2818,61.945,62.2272,127620.0
2022-09-12 10:30:00,68.36,68.69,68.36,68.69,134475.0,62.2272,62.5276,62.2272,62.5276,134475.0
2022-09-12 11:00:00,68.69,68.73,68.44,68.66,113394.0,62.5276,62.564,62.3,62.5003,113394.0
2022-09-12 11:30:00,68.69,68.8,68.49,68.57,353215.0,62.5276,62.6277,62.3455,62.4183,353215.0
2022-09-12 12:00:00,68.57,68.74,68.33,68.69,117801.0,62.4183,62.5731,62.1999,62.5276,117801.0
2022-09-12 12:30:00,68.7,68.76,68.5,68.74,182357.0,62.5367,62.5913,62.3546,62.5731,182357.0
2022-09-12 13:00:00,68.75,68.9,68.66,68.9,119602.0,62.5822,62.7187,62.5003,62.7187,119602.0
2022-09-12 13:30:00,68.89,68.94,68.81,68.94,244135.0,62.7096,62.7551,62.6368,62.7551,244135.0
2022-09-12 14:00:00,68.93,69.08,68.82,69.01,926144.0,62.746,62.8826,62.6459,62.8189,926144.0
2022-09-12 14:30:00,68.99,69.27,68.88,69.09,237888.0,62.8006,63.0555,62.7005,62.8917,237888.0
2022-09-12 15:00:00,69.09,69.26,68.82,68.86,135920.0,62.8917,63.0464,62.6459,62.6823,135920.0
2022-09-12 15:30:00,68.86,69.22,68.85,69.19,596593.0,62.6823,63.01,62.6732,62.9827,596593.0
2022-09-13 09:30:00,68.61,68.86,68.46,68.5,139190.0,62.4547,62.6823,62.3182,62.3546,139190.0
2022-09-13 10:00:00,68.5,68.69,68.3,68.6,112255.0,62.3546,62.5276,62.1725,62.4456,112255.0
2022-09-13 10:30:00,68.56,68.61,68.17,68.17,96030.0,62.4092,62.4547,62.0542,62.0542,96030.0
2022-09-13 11:00:00,68.17,68.36,68.13,68.25,81796.0,62.0542,62.2272,62.0178,62.127,81796.0
2022-09-13 11:30:00,68.25,68.38,68.15,68.17,61615.0,62.127,62.2454,62.036,62.0542,61615.0
2022-09-13 12:00:00,68.17,68.56,68.12,68.43,145671.0,62.0542,62.4092,62.0087,62.2909,145671.0
2022-09-13 12:30:00,68.42,68.44,68.07,68.26,82466.0,62.2818,62.3,61.9632,62.1361,82466.0
2022-09-13 13:00:00,68.27,68.46,68.22,68.35,84490.0,62.1452,62.3182,62.0997,62.2181,84490.0
2022-09-13 13:30:00,68.35,68.4,68.14,68.14,69544.0,62.2181,62.2636,62.0269,62.0269,69544.0
2022-09-13 14:00:00,68.12,68.12,67.76,67.77,75067.0,62.0087,62.0087,61.681,61.6901,75067.0
2022-09-13 14:30:00,67.77,67.79,67.41,67.45,83526.0,61.6901,61.7083,61.3624,61.3988,83526.0
2022-09-13 15:00:00,67.46,67.49,67.04,67.05,126001.0,61.4079,61.4352,61.0256,61.0347,126001.0
2022-09-13 15:30:00,67.05,67.06,66.57,66.85,478191.0,61.0347,61.0438,60.5978,60.8526,478191.0
2022-09-14 09:30:00,66.95,67.72,66.95,67.64,96568.0,60.9437,61.6446,60.9437,61.5718,96568.0
2022-09-14 10:00:00,67.64,68.09,67.56,67.79,108650.0,61.5718,61.9814,61.4989,61.7083,108650.0
2022-09-14 10:30:00,67.79,68.29,67.78,68.28,101088.0,61.7083,62.1634,61.6992,62.1543,101088.0
2022-09-14 11:00:00,68.27,68.31,67.83,67.86,41845.0,62.1452,62.1816,61.7447,61.772,41845.0
2022-09-14 11:30:00,67.88,67.91,67.74,67.81,43311.0,61.7902,61.8175,61.6628,61.7265,43311.0
2022-09-14 12:00:00,67.82,67.86,67.57,67.6,40924.0,61.7356,61.772,61.508,61.5353,40924.0
2022-09-14 12:30:00,67.61,67.82,67.6,67.79,31742.0,61.5444,61.7356,61.5353,61.7083,31742.0
2022-09-14 13:00:00,67.78,67.85,67.7,67.83,34749.0,61.6992,61.7629,61.6264,61.7447,34749.0
2022-09-14 13:30:00,67.82,67.84,67.3,67.38,70120.0,61.7356,61.7538,61.2623,61.3351,70120.0
2022-09-14 14:00:00,67.38,67.4,67.18,67.4,70474.0,61.3351,61.3533,61.153,61.3533,70474.0
2022-09-14 14:30:00,67.4,67.43,67.14,67.17,66907.0,61.3533,61.3806,61.1166,61.1439,66907.0
2022-09-14 15:00:00,67.17,67.29,66.95,67.08,102823.0,61.1439,61.2532,60.9437,61.062,102823.0
2022-09-14 15:30:00,67.07,67.33,66.93,67.27,314489.0,61.0529,61.2896,60.9255,61.235,314489.0
2022-09-15 09:30:00,66.67,66.92,66.48,66.86,98101.0,60.6888,60.9164,60.5158,60.8617,98101.0
2022-09-15 10:00:00,66.86,66.97,66.48,66.51,34560.0,60.8617,60.9619,60.5158,60.5431,34560.0
2022-09-15 10:30:00,66.51,66.69,66.4,66.55,58218.0,60.5431,60.707,60.443,60.5795,58218.0
2022-09-15 11:00:00,66.54,66.9,66.52,66.84,44319.0,60.5704,60.8981,60.5522,60.8435,44319.0
2022-09-15 11:30:00,66.85,66.85,66.54,66.63,53402.0,60.8526,60.8526,60.5704,60.6524,53402.0
2022-09-15 12:00:00,66.64,66.65,66.51,66.55,53841.0,60.6615,60.6706,60.5431,60.5795,53841.0
2022-09-15 12:30:00,66.53,66.65,66.51,66.54,31139.0,60.5613,60.6706,60.5431,60.5704,31139.0
2022-09-15 13:00:00,66.57,66.87,66.57,66.77,43695.0,60.5978,60.8708,60.5978,60.7798,43695.0
2022-09-15 13:30:00,66.76,66.78,66.63,66.65,38038.0,60.7707,60.7889,60.6524,60.6706,38038.0
2022-09-15 14:00:00,66.66,66.69,66.49,66.67,76987.0,60.6797,60.707,60.5249,60.6888,76987.0
2022-09-15 14:30:00,66.68,66.79,66.56,66.58,52645.0,60.6979,60.798,60.5886,60.6069,52645.0
2022-09-15 15:00:00,66.6,66.6,66.25,66.32,72364.0,60.6251,60.6251,60.3065,60.3702,72364.0
2022-09-15 15:30:00,66.3,66.66,66.24,66.49,376262.0,60.352,60.6797,60.2974,60.5249,376262.0
2022-09-16 09:30:00,66.19,66.63,66.19,66.42,636531.0,60.2518,60.6524,60.2518,60.4612,636531.0
2022-09-16 10:00:00,66.41,66.75,66.38,66.47,50390.0,60.4521,60.7616,60.4248,60.5067,50390.0
2022-09-16 10:30:00,66.47,66.54,66.37,66.39,55594.0,60.5067,60.5704,60.4157,60.4339,55594.0
2022-09-16 11:00:00,66.41,66.63,66.41,66.49,38556.0,60.4521,60.6524,60.4521,60.5249,38556.0
2022-09-16 11:30:00,66.48,66.57,66.44,66.51,39077.0,60.5158,60.5978,60.4794,60.5431,39077.0
2022-09-16 12:00:00,66.53,66.53,66.3,66.32,64943.0,60.5613,60.5613,60.352,60.3702,64943.0
2022-09-16 12:30:00,66.33,66.39,66.25,66.38,59788.0,60.3793,60.4339,60.3065,60.4248,59788.0
2022-09-16 13:00:00,66.39,66.42,66.29,66.33,37857.0,60.4339,60.4612,60.3429,60.3793,37857.0
2022-09-16 13:30:00,66.33,66.41,66.3,66.39,55119.0,60.3793,60.4521,60.352,60.4339,55119.0
2022-09-16 14:00:00,66.39,66.58,66.33,66.47,65283.0,60.4339,60.6069,60.3793,60.5067,65283.0
2022-09-16 14:30:00,66.49,66.51,66.33,66.45,47282.0,60.5249,60.5431,60.3793,60.4885,47282.0
2022-09-16 15:00:00,66.44,66.52,66.33,66.45,68778.0,60.4794,60.5522,60.3793,60.4885,68778.0
2022-09-16 15:30:00,66.45,66.51,66.3,66.35,688621.0,60.4885,60.5431,60.352,60.3975,688621.0
2022-09-19 09:30:00,66.09,66.27,65.86,65.87,103507.0,60.1608,60.3247,59.9514,59.9606,103507.0
2022-09-19 10:00:00,65.82,66.15,65.73,66.09,89371.0,59.915,60.2154,59.8331,60.1608,89371.0
2022-09-19 10:30:00,66.1,66.21,65.96,65.96,54254.0,60.1699,60.27,60.0425,60.0425,54254.0
2022-09-19 11:00:00,65.97,66.16,65.93,66.02,70165.0,60.0516,60.2245,60.0152,60.0971,70165.0
2022-09-19 11:30:00,66.01,66.01,65.75,65.83,48288.0,60.088,60.088,59.8513,59.9241,48288.0
2022-09-19 12:00:00,65.82,65.92,65.73,65.86,56655.0,59.915,60.0061,59.8331,59.9514,56655.0
2022-09-19 12:30:00,65.85,66.06,65.83,66.03,53469.0,59.9423,60.1335,59.9241,60.1062,53469.0
2022-09-19 13:00:00,66.04,66.1,65.89,65.98,50421.0,60.1153,60.1699,59.9788,60.0607,50421.0
2022-09-19 13:30:00,65.98,66.11,65.9,66.01,71316.0,60.0607,60.179,59.9879,60.088,71316.0
2022-09-19 14:00:00,66.02,66.03,65.92,65.99,63191.0,60.0971,60.1062,60.0061,60.0698,63191.0
2022-09-19 14:30:00,66.0,66.07,65.95,66.01,117005.0,60.0789,60.1426,60.0334,60.088,117005.0
2022-09-19 15:00:00,66.01,66.6,66.01,66.55,158034.0,60.088,60.6251,60.088,60.5795,158034.0
2022-09-19 15:30:00,66.56,66.67,66.44,66.63,275220.0,60.5886,60.6888,60.4794,60.6524,275220.0
2022-09-20 09:30:00,66.11,66.15,65.61,65.67,93524.0,60.179,60.2154,59.7239,59.7785,93524.0
2022-09-20 10:00:00,65.66,65.72,65.18,65.4,88141.0,59.7694,59.824,59.3325,59.5327,88141.0
2022-09-20 10:30:00,65.41,65.62,65.37,65.55,63766.0,59.5418,59.733,59.5054,59.6693,63766.0
2022-09-20 11:00:00,65.54,65.58,65.03,65.07,44655.0,59.6602,59.6966,59.1959,59.2323,44655.0
2022-09-20 11:30:00,65.08,65.29,64.95,65.26,51420.0,59.2414,59.4326,59.1231,59.4053,51420.0
2022-09-20 12:00:00,65.26,65.52,65.26,65.29,81343.0,59.4053,59.642,59.4053,59.4326,81343.0
2022-09-20 12:30:00,65.25,65.3,65.19,65.2,53696.0,59.3962,59.4417,59.3416,59.3507,53696.0
2022-09-20 13:00:00,65.2,65.24,65.06,65.16,54763.0,59.3507,59.3871,59.2232,59.3142,54763.0
2022-09-20 13:30:00,65.16,65.27,65.03,65.06,52367.0,59.3142,59.4144,59.1959,59.2232,52367.0
2022-09-20 14:00:00,65.06,65.43,65.06,65.34,102372.0,59.2232,59.56,59.2232,59.4781,102372.0
2022-09-20 14:30:00,65.31,65.4,65.09,65.38,44813.0,59.4508,59.5327,59.2505,59.5145,44813.0
2022-09-20 15:00:00,65.36,65.48,65.19,65.39,97137.0,59.4963,59.6055,59.3416,59.5236,97137.0
2022-09-20 15:30:00,65.37,65.58,65.28,65.38,267970.0,59.5054,59.6966,59.4235,59.5145,267970.0
2022-09-21 09:30:00,65.85,66.17,65.62,66.08,87155.0,59.9423,60.2336,59.733,60.1517,87155.0
2022-09-21 10:00:00,66.09,66.32,66.04,66.16,39181.0,60.1608,60.3702,60.1153,60.2245,39181.0
2022-09-21 10:30:00,66.17,66.18,66.04,66.04,54404.0,60.2336,60.2427,60.1153,60.1153,54404.0
2022-09-21 11:00:00,66.07,66.14,65.88,65.95,35139.0,60.1426,60.2063,59.9697,60.0334,35139.0
2022-09-21 11:30:00,65.97,66.05,65.95,65.96,23265.0,60.0516,60.1244,60.0334,60.0425,23265.0
2022-09-21 12:00:00,65.95,66.07,65.91,66.02,23413.0,60.0334,60.1426,59.997,60.0971,23413.0
2022-09-21 12:30:00,66.03,66.04,65.87,65.89,26395.0,60.1062,60.1153,59.9606,59.9788,26395.0
2022-09-21 13:00:00,65.89,66.02,65.88,65.91,25084.0,59.9788,60.0971,59.9697,59.997,25084.0
2022-09-21 13:30:00,65.92,65.93,65.75,65.81,37157.0,60.0061,60.0152,59.8513,59.9059,37157.0
2022-09-21 14:00:00,65.75,65.75,64.91,64.99,63264.0,59.8513,59.8513,59.0867,59.1595,63264.0
2022-09-21 14:30:00,64.94,65.85,64.84,65.69,90897.0,59.114,59.9423,59.023,59.7967,90897.0
2022-09-21 15:00:00,65.74,65.81,64.97,64.98,78596.0,59.8422,59.9059,59.1413,59.1504,78596.0
2022-09-21 15:30:00,64.94,65.08,64.48,64.48,266193.0,59.114,59.2414,58.6953,58.6953,266193.0
2022-09-22 09:30:00,64.38,64.38,63.65,63.7,83452.0,58.6042,58.6042,57.9397,57.9852,83452.0
2022-09-22 10:00:00,63.7,64.13,63.55,64.11,83900.0,57.9852,58.3767,57.8487,58.3584,83900.0
2022-09-22 10:30:00,64.12,64.23,63.88,63.9,61790.0,58.3676,58.4677,58.1491,58.1673,61790.0
2022-09-22 11:00:00,63.91,64.04,63.82,63.97,58260.0,58.1764,58.2947,58.0945,58.231,58260.0
2022-09-22 11:30:00,63.96,64.18,63.71,63.79,65097.0,58.2219,58.4222,57.9943,58.0672,65097.0
2022-09-22 12:00:00,63.77,64.07,63.76,63.98,51560.0,58.049,58.322,58.0398,58.2401,51560.0
2022-09-22 12:30:00,63.97,64.19,63.92,64.1,36705.0,58.231,58.4313,58.1855,58.3493,36705.0
2022-09-22 13:00:00,64.12,64.21,63.92,63.98,40603.0,58.3676,58.4495,58.1855,58.2401,40603.0
2022-09-22 13:30:00,63.98,63.99,63.82,63.88,70885.0,58.2401,58.2492,58.0945,58.1491,70885.0
2022-09-22 14:00:00,63.88,64.16,63.88,64.16,54084.0,58.1491,58.404,58.1491,58.404,54084.0
2022-09-22 14:30:00,64.16,64.25,64.05,64.2,42240.0,58.404,58.4859,58.3038,58.4404,42240.0
2022-09-22 15:00:00,64.23,64.4,64.04,64.1,97742.0,58.4677,58.6224,58.2947,58.3493,97742.0
2022-09-22 15:30:00,64.11,64.39,63.95,63.96,261026.0,58.3584,58.6133,58.2128,58.2219,261026.0
2022-09-23 09:30:00,63.25,63.61,62.72,62.92,95211.0,57.5756,57.9033,57.0932,57.2752,95211.0
2022-09-23 10:00:00,62.91,63.2,62.91,63.16,53551.0,57.2661,57.5301,57.2661,57.4937,53551.0
2022-09-23 10:30:00,63.11,63.12,62.75,62.88,35358.0,57.4482,57.4573,57.1205,57.2388,35358.0
2022-09-23 11:00:00,62.89,63.04,62.78,62.93,65555.0,57.2479,57.3844,57.1478,57.2843,65555.0
2022-09-23 11:30:00,62.93,62.97,62.77,62.83,56820.0,57.2843,57.3207,57.1387,57.1933,56820.0
2022-09-23 12:00:00,62.83,62.83,62.5,62.51,76184.0,57.1933,57.1933,56.8929,56.902,76184.0
2022-09-23 12:30:00,62.5,62.8,62.41,62.77,66669.0,56.8929,57.166,56.811,57.1387,66669.0
2022-09-23 13:00:00,62.76,62.92,62.68,62.79,32401.0,57.1296,57.2752,57.0567,57.1569,32401.0
2022-09-23 13:30:00,62.78,62.87,62.63,62.75,42371.0,57.1478,57.2297,57.0112,57.1205,42371.0
2022-09-23 14:00:00,62.75,62.82,62.29,62.44,53244.0,57.1205,57.1842,56.7017,56.8383,53244.0
2022-09-23 14:30:00,62.45,62.45,62.09,62.12,71631.0,56.8474,56.8474,56.5197,56.547,71631.0
2022-09-23 15:00:00,62.12,62.7,62.1,62.67,75771.0,56.547,57.0749,56.5288,57.0476,75771.0
2022-09-23 15:30:00,62.66,62.97,62.64,62.96,398323.0,57.0385,57.3207,57.0203,57.3116,398323.0
2022-09-26 09:30:00,62.64,62.86,61.84,61.91,80556.0,57.0203,57.2206,56.2921,56.3558,80556.0
2022-09-26 10:00:00,61.92,62.25,61.77,62.22,67121.0,56.3649,56.6653,56.2284,56.638,67121.0
2022-09-26 10:30:00,62.17,62.19,61.92,61.92,67648.0,56.5925,56.6107,56.3649,56.3649,67648.0
2022-09-26 11:00:00,61.9,62.03,61.43,61.56,83712.0,56.3467,56.4651,55.9189,56.0372,83712.0
2022-09-26 11:30:00,61.56,61.65,61.19,61.43,137849.0,56.0372,56.1191,55.7004,55.9189,137849.0
2022-09-26 12:00:00,61.44,61.44,60.81,60.87,115289.0,55.928,55.928,55.3545,55.4091,115289.0
2022-09-26 12:30:00,60.85,60.92,60.71,60.74,94888.0,55.3909,55.4546,55.2635,55.2908,94888.0
2022-09-26 13:00:00,60.74,60.76,60.17,60.26,99373.0,55.2908,55.309,54.7719,54.8538,99373.0
2022-09-26 13:30:00,60.24,60.54,60.24,60.34,128805.0,54.8356,55.1087,54.8356,54.9267,128805.0
2022-09-26 14:00:00,60.33,60.86,60.33,60.56,91430.0,54.9176,55.4,54.9176,55.1269,91430.0
2022-09-26 14:30:00,60.55,60.87,60.5,60.76,109339.0,55.1178,55.4091,55.0723,55.309,109339.0
2022-09-26 15:00:00,60.77,60.98,60.7,60.81,127564.0,55.3181,55.5093,55.2544,55.3545,127564.0
2022-09-26 15:30:00,60.82,61.34,60.71,60.82,633494.0,55.3636,55.837,55.2635,55.3636,633494.0
2022-09-27 09:30:00,61.17,61.33,60.93,61.03,107145.0,55.6822,55.8279,55.4637,55.5548,107145.0
2022-09-27 10:00:00,61.04,61.05,60.55,60.55,90806.0,55.5639,55.573,55.1178,55.1178,90806.0
2022-09-27 10:30:00,60.55,61.02,60.55,60.64,67897.0,55.1178,55.5457,55.1178,55.1998,67897.0
2022-09-27 11:00:00,60.58,60.62,59.9,59.93,83078.0,55.1451,55.1815,54.5261,54.5535,83078.0
2022-09-27 11:30:00,59.93,60.1,59.71,59.72,69462.0,54.5535,54.7082,54.3532,54.3623,69462.0
2022-09-27 12:00:00,59.71,59.73,59.35,59.51,138266.0,54.3532,54.3714,54.0255,54.1711,138266.0
2022-09-27 12:30:00,59.5,59.88,59.49,59.84,56143.0,54.162,54.5079,54.1529,54.4715,56143.0
2022-09-27 13:00:00,59.85,59.9,59.58,59.62,86426.0,54.4806,54.5261,54.2349,54.2713,86426.0
2022-09-27 13:30:00,59.59,59.63,59.26,59.4,122574.0,54.244,54.2804,53.9436,54.071,122574.0
2022-09-27 14:00:00,59.41,59.58,59.37,59.54,84682.0,54.0801,54.2349,54.0437,54.1984,84682.0
2022-09-27 14:30:00,59.54,59.82,59.49,59.76,120022.0,54.1984,54.4533,54.1529,54.3987,120022.0
2022-09-27 15:00:00,59.74,59.85,59.65,59.73,188113.0,54.3805,54.4806,54.2986,54.3714,188113.0
2022-09-27 15:30:00,59.73,59.75,59.52,59.59,535303.0,54.3714,54.3896,54.1802,54.244,535303.0
2022-09-28 09:30:00,60.49,60.49,59.33,60.04,136416.0,55.0632,55.0632,54.0073,54.6536,136416.0
2022-09-28 10:00:00,60.03,60.27,59.86,60.1,96531.0,54.6445,54.8629,54.4897,54.7082,96531.0
2022-09-28 10:30:00,60.09,60.13,59.77,59.95,83280.0,54.6991,54.7355,54.4078,54.5717,83280.0
2022-09-28 11:00:00,59.94,60.16,59.82,59.97,82958.0,54.5626,54.7628,54.4533,54.5899,82958.0
2022-09-28 11:30:00,59.96,59.98,59.59,59.97,94101.0,54.5808,54.599,54.244,54.5899,94101.0
2022-09-28 12:00:00,59.98,60.34,59.96,60.2,71136.0,54.599,54.9267,54.5808,54.7992,71136.0
2022-09-28 12:30:00,60.19,60.33,60.14,60.23,61521.0,54.7901,54.9176,54.7446,54.8265,61521.0
2022-09-28 13:00:00,60.24,60.42,60.19,60.23,43320.0,54.8356,54.9995,54.7901,54.8265,43320.0
2022-09-28 13:30:00,60.2,60.21,59.99,60.1,59609.0,54.7992,54.8083,54.6081,54.7082,59609.0
2022-09-28 14:00:00,60.11,60.12,59.81,59.87,54822.0,54.7173,54.7264,54.4442,54.4988,54822.0
2022-09-28 14:30:00,59.87,60.1,59.86,59.95,50418.0,54.4988,54.7082,54.4897,54.5717,50418.0
2022-09-28 15:00:00,59.94,60.19,59.94,60.08,89025.0,54.5626,54.7901,54.5626,54.69,89025.0
2022-09-28 15:30:00,60.08,60.31,59.86,59.87,303286.0,54.69,54.8994,54.4897,54.4988,303286.0
2022-09-29 09:30:00,59.49,59.59,58.22,58.28,79012.0,54.1529,54.244,52.9969,53.0515,79012.0
2022-09-29 10:00:00,58.23,58.23,57.81,57.86,127510.0,53.006,53.006,52.6236,52.6692,127510.0
2022-09-29 10:30:00,57.88,58.01,57.77,57.91,69922.0,52.6874,52.8057,52.5872,52.7147,69922.0
2022-09-29 11:00:00,57.91,58.15,57.82,57.84,92833.0,52.7147,52.9331,52.6327,52.651,92833.0
2022-09-29 11:30:00,57.8,58.03,57.67,57.82,84010.0,52.6145,52.8239,52.4962,52.6327,84010.0
2022-09-29 12:00:00,57.8,57.9,57.44,57.44,101741.0,52.6145,52.7056,52.2868,52.2868,101741.0
2022-09-29 12:30:00,57.43,57.65,57.29,57.55,111624.0,52.2777,52.478,52.1503,52.387,111624.0
2022-09-29 13:00:00,57.55,57.56,57.16,57.24,108845.0,52.387,52.3961,52.032,52.1048,108845.0
2022-09-29 13:30:00,57.22,57.33,56.99,57.06,72859.0,52.0866,52.1867,51.8772,51.9409,72859.0
2022-09-29 14:00:00,57.06,57.16,56.84,57.1,71131.0,51.9409,52.032,51.7407,51.9773,71131.0
2022-09-29 14:30:00,57.1,57.3,57.02,57.03,106239.0,51.9773,52.1594,51.9045,51.9136,106239.0
2022-09-29 15:00:00,57.02,57.33,56.96,57.0,154234.0,51.9045,52.1867,51.8499,51.8863,154234.0
2022-09-29 15:30:00,56.99,57.28,56.82,56.92,618779.0,51.8772,52.1412,51.7225,51.8135,618779.0
2022-09-30 09:30:00,57.3,57.46,56.18,56.72,183983.0,52.1594,52.305,51.1399,51.6314,183983.0
2022-09-30 10:00:00,56.7,56.84,56.4,56.71,163863.0,51.6132,51.7407,51.3401,51.6223,163863.0
2022-09-30 10:30:00,56.7,56.95,56.57,56.57,90165.0,51.6132,51.8408,51.4949,51.4949,90165.0
2022-09-30 11:00:00,56.58,57.15,56.44,57.01,136326.0,51.504,52.0229,51.3766,51.8954,136326.0
2022-09-30 11:30:00,57.01,57.03,56.23,56.36,112922.0,51.8954,51.9136,51.1854,51.3037,112922.0
2022-09-30 12:00:00,56.36,56.44,56.2,56.4,91238.0,51.3037,51.3766,51.1581,51.3401,91238.0
2022-09-30 12:30:00,56.4,56.55,56.38,56.52,68841.0,51.3401,51.4767,51.3219,51.4494,68841.0
2022-09-30 13:00:00,56.51,56.58,56.4,56.47,66606.0,51.4403,51.504,51.3401,51.4039,66606.0
2022-09-30 13:30:00,56.46,56.6,56.29,56.45,89224.0,51.3948,51.5222,51.24,51.3857,89224.0
2022-09-30 14:00:00,56.45,56.48,56.18,56.26,117898.0,51.3857,51.413,51.1399,51.2127,117898.0
2022-09-30 14:30:00,56.27,56.31,56.05,56.06,124088.0,51.2218,51.2582,51.0215,51.0306,124088.0
2022-09-30 15:00:00,56.07,56.45,56.05,56.44,181828.0,51.0397,51.3857,51.0215,51.3766,181828.0
2022-09-30 15:30:00,56.45,56.66,56.16,56.29,1184901.0,51.3857,51.5768,51.1217,51.24,1184901.0
2022-10-03 09:30:00,57.65,57.65,56.56,57.29,217604.0,52.478,52.478,51.4858,52.1503,217604.0
2022-10-03 10:00:00,57.32,58.27,57.32,58.07,140561.0,52.1776,53.0424,52.1776,52.8603,140561.0
2022-10-03 10:30:00,58.1,58.34,57.9,58.21,137720.0,52.8876,53.1061,52.7056,52.9878,137720.0
2022-10-03 11:00:00,58.2,58.5,58.19,58.31,120598.0,52.9787,53.2517,52.9696,53.0788,120598.0
2022-10-03 11:30:00,58.31,58.46,58.08,58.18,143550.0,53.0788,53.2153,52.8694,52.9605,143550.0
2022-10-03 12:00:00,58.17,58.34,58.03,58.04,110192.0,52.9513,53.1061,52.8239,52.833,110192.0
2022-10-03 12:30:00,58.04,58.32,57.97,58.23,70934.0,52.833,53.0879,52.7693,53.006,70934.0
2022-10-03 13:00:00,58.25,58.51,58.19,58.31,75733.0,53.0242,53.2608,52.9696,53.0788,75733.0
2022-10-03 13:30:00,58.33,58.42,58.22,58.26,79878.0,53.097,53.1789,52.9969,53.0333,79878.0
2022-10-03 14:00:00,58.28,58.52,58.28,58.41,86892.0,53.0515,53.2699,53.0515,53.1698,86892.0
2022-10-03 14:30:00,58.41,58.48,58.28,58.28,105223.0,53.1698,53.2335,53.0515,53.0515,105223.0
2022-10-03 15:00:00,58.25,58.25,58.0,58.21,132338.0,53.0242,53.0242,52.7966,52.9878,132338.0
2022-10-03 15:30:00,58.21,58.27,57.82,57.89,465888.0,52.9878,53.0424,52.6327,52.6965,465888.0
2022-10-04 09:30:00,58.19,59.36,57.96,59.35,166948.0,52.9696,54.0346,52.7602,54.0255,166948.0
2022-10-04 10:00:00,59.38,59.68,59.37,59.57,72986.0,54.0528,54.3259,54.0437,54.2257,72986.0
2022-10-04 10:30:00,59.58,59.66,59.12,59.39,61921.0,54.2349,54.3077,53.8161,54.0619,61921.0
2022-10-04 11:00:00,59.39,59.48,59.19,59.31,46659.0,54.0619,54.1438,53.8798,53.9891,46659.0
2022-10-04 11:30:00,59.31,59.42,59.21,59.29,37957.0,53.9891,54.0892,53.898,53.9709,37957.0
2022-10-04 12:00:00,59.29,59.47,59.29,59.41,50577.0,53.9709,54.1347,53.9709,54.0801,50577.0
2022-10-04 12:30:00,59.4,59.54,59.11,59.23,40464.0,54.071,54.1984,53.807,53.9163,40464.0
2022-10-04 13:00:00,59.22,59.3,58.99,59.22,41882.0,53.9071,53.98,53.6978,53.9071,41882.0
2022-10-04 13:30:00,59.24,59.3,59.06,59.16,60442.0,53.9254,53.98,53.7615,53.8525,60442.0
2022-10-04 14:00:00,59.17,59.29,59.1,59.1,75936.0,53.8616,53.9709,53.7979,53.7979,75936.0
2022-10-04 14:30:00,59.08,59.28,59.08,59.23,62685.0,53.7797,53.9618,53.7797,53.9163,62685.0
2022-10-04 15:00:00,59.23,59.47,59.08,59.46,80627.0,53.9163,54.1347,53.7797,54.1256,80627.0
2022-10-04 15:30:00,59.46,59.84,59.32,59.81,396627.0,54.1256,54.4715,53.9982,54.4442,396627.0
2022-10-05 09:30:00,58.93,59.0,58.17,58.31,128239.0,53.6432,53.7069,52.9513,53.0788,128239.0
2022-10-05 10:00:00,58.31,58.32,57.87,58.01,184114.0,53.0788,53.0879,52.6783,52.8057,184114.0
2022-10-05 10:30:00,57.94,58.0,57.68,57.91,65176.0,52.742,52.7966,52.5053,52.7147,65176.0
2022-10-05 11:00:00,57.91,58.1,57.8,57.98,42505.0,52.7147,52.8876,52.6145,52.7784,42505.0
2022-10-05 11:30:00,58.0,58.19,57.98,58.04,89423.0,52.7966,52.9696,52.7784,52.833,89423.0
2022-10-05 12:00:00,58.04,58.33,57.93,58.22,53368.0,52.833,53.097,52.7329,52.9969,53368.0
2022-10-05 12:30:00,58.22,58.51,58.16,58.35,37499.0,52.9969,53.2608,52.9422,53.1152,37499.0
2022-10-05 13:00:00,58.37,58.69,58.33,58.53,46736.0,53.1334,53.4247,53.097,53.2791,46736.0
2022-10-05 13:30:00,58.52,58.65,58.45,58.53,65216.0,53.2699,53.3883,53.2062,53.2791,65216.0
2022-10-05 14:00:00,58.53,58.78,58.51,58.68,67690.0,53.2791,53.5066,53.2608,53.4156,67690.0
2022-10-05 14:30:00,58.66,58.68,58.53,58.64,53272.0,53.3974,53.4156,53.2791,53.3792,53272.0
2022-10-05 15:00:00,58.65,58.93,58.65,58.83,115142.0,53.3883,53.6432,53.3883,53.5521,115142.0
2022-10-05 15:30:00,58.83,58.87,58.36,58.46,282508.0,53.5521,53.5885,53.1243,53.2153,282508.0
2022-10-06 09:30:00,58.06,58.3,57.01,57.03,127657.0,52.8512,53.0697,51.8954,51.9136,127657.0
2022-10-06 10:00:00,57.02,57.11,56.67,56.72,97026.0,51.9045,51.9864,51.5859,51.6314,97026.0
2022-10-06 10:30:00,56.71,57.35,56.68,57.35,92293.0,51.6223,52.2049,51.595,52.2049,92293.0
2022-10-06 11:00:00,57.36,57.48,57.11,57.46,76622.0,52.214,52.3233,51.9864,52.305,76622.0
2022-10-06 11:30:00,57.42,57.49,57.1,57.12,80239.0,52.2686,52.3324,51.9773,51.9955,80239.0
2022-10-06 12:00:00,57.09,57.18,56.94,57.17,80821.0,51.9682,52.0502,51.8317,52.0411,80821.0
2022-10-06 12:30:00,57.15,57.27,57.01,57.08,81209.0,52.0229,52.1321,51.8954,51.9591,81209.0
2022-10-06 13:00:00,57.08,57.1,56.81,56.95,61320.0,51.9591,51.9773,51.7134,51.8408,61320.0
2022-10-06 13:30:00,56.95,56.95,56.72,56.78,91571.0,51.8408,51.8408,51.6314,51.6861,91571.0
2022-10-06 14:00:00,56.76,56.76,56.42,56.64,66835.0,51.6678,51.6678,51.3583,51.5586,66835.0
2022-10-06 14:30:00,56.66,56.83,56.48,56.6,93767.0,51.5768,51.7316,51.413,51.5222,93767.0
2022-10-06 15:00:00,56.59,56.93,56.51,56.83,113582.0,51.5131,51.8226,51.4403,51.7316,113582.0
2022-10-06 15:30:00,56.84,56.85,56.6,56.65,324783.0,51.7407,51.7498,51.5222,51.5677,324783.0
2022-10-07 09:30:00,56.54,56.84,55.87,56.0,113611.0,51.4676,51.7407,50.8577,50.976,113611.0
2022-10-07 10:00:00,55.98,56.03,55.72,55.82,69147.0,50.9578,51.0033,50.7211,50.8122,69147.0
2022-10-07 10:30:00,55.75,55.92,55.55,55.86,99354.0,50.7485,50.9032,50.5664,50.8486,99354.0
2022-10-07 11:00:00,55.87,55.97,55.66,55.74,62864.0,50.8577,50.9487,50.6665,50.7394,62864.0
2022-10-07 11:30:00,55.74,55.91,55.56,55.61,94245.0,50.7394,50.8941,50.5755,50.621,94245.0
2022-10-07 12:00:00,55.59,55.63,55.39,55.44,68711.0,50.6028,50.6392,50.4208,50.4663,68711.0
2022-10-07 12:30:00,55.42,55.45,55.28,55.31,76793.0,50.4481,50.4754,50.3206,50.3479,76793.0
2022-10-07 13:00:00,55.3,55.34,55.13,55.25,60633.0,50.3388,50.3752,50.1841,50.2933,60633.0
2022-10-07 13:30:00,55.23,55.27,55.07,55.1,71635.0,50.2751,50.3115,50.1295,50.1568,71635.0
2022-10-07 14:00:00,55.1,55.19,55.02,55.05,59608.0,50.1568,50.2387,50.0839,50.1113,59608.0
2022-10-07 14:30:00,55.03,55.11,54.93,55.06,78159.0,50.093,50.1659,50.002,50.1204,78159.0
2022-10-07 15:00:00,55.06,55.17,54.98,55.0,111861.0,50.1204,50.2205,50.0475,50.0657,111861.0
2022-10-07 15:30:00,55.0,55.37,54.85,55.31,342019.0,50.0657,50.4025,49.9292,50.3479,342019.0
2022-10-10 09:30:00,55.52,56.12,55.38,55.67,106306.0,50.5391,51.0853,50.4116,50.6756,106306.0
2022-10-10 10:00:00,55.66,55.79,55.33,55.76,155419.0,50.6665,50.7849,50.3661,50.7576,155419.0
2022-10-10 10:30:00,55.75,55.78,55.35,55.62,87964.0,50.7485,50.7758,50.3843,50.6301,87964.0
2022-10-10 11:00:00,55.59,55.85,55.46,55.74,58448.0,50.6028,50.8395,50.4845,50.7394,58448.0
2022-10-10 11:30:00,55.7,55.77,55.6,55.66,59837.0,50.7029,50.7667,50.6119,50.6665,59837.0
2022-10-10 12:00:00,55.62,55.66,55.45,55.53,53147.0,50.6301,50.6665,50.4754,50.5482,53147.0
2022-10-10 12:30:00,55.52,55.66,55.46,55.53,72330.0,50.5391,50.6665,50.4845,50.5482,72330.0
2022-10-10 13:00:00,55.53,55.7,55.5,55.57,174719.0,50.5482,50.7029,50.5209,50.5846,174719.0
2022-10-10 13:30:00,55.57,55.8,55.53,55.69,131098.0,50.5846,50.794,50.5482,50.6938,131098.0
2022-10-10 14:00:00,55.7,55.71,55.57,55.57,134867.0,50.7029,50.712,50.5846,50.5846,134867.0
2022-10-10 14:30:00,55.58,55.7,55.45,55.48,133387.0,50.5937,50.7029,50.4754,50.5027,133387.0
2022-10-10 15:00:00,55.46,55.59,55.37,55.42,84026.0,50.4845,50.6028,50.4025,50.4481,84026.0
2022-10-10 15:30:00,55.41,55.63,55.38,55.43,284286.0,50.439,50.6392,50.4116,50.4572,284286.0
2022-10-11 09:30:00,55.07,55.4,54.58,54.96,156329.0,50.1295,50.4299,49.6834,50.0293,156329.0
2022-10-11 10:00:00,54.96,55.12,54.7,54.74,64253.0,50.0293,50.175,49.7927,49.8291,64253.0
2022-10-11 10:30:00,54.74,54.95,54.66,54.82,64537.0,49.8291,50.0202,49.7562,49.9019,64537.0
2022-10-11 11:00:00,54.83,55.1,54.76,54.99,75776.0,49.911,50.1568,49.8473,50.0566,75776.0
2022-10-11 11:30:00,54.99,55.31,54.93,55.23,43387.0,50.0566,50.3479,50.002,50.2751,43387.0
2022-10-11 12:00:00,55.24,55.37,55.06,55.29,40154.0,50.2842,50.4025,50.1204,50.3297,40154.0
2022-10-11 12:30:00,55.3,55.48,55.29,55.48,75422.0,50.3388,50.5027,50.3297,50.5027,75422.0
2022-10-11 13:00:00,55.49,55.73,55.45,55.62,93876.0,50.5118,50.7302,50.4754,50.6301,93876.0
2022-10-11 13:30:00,55.64,55.79,55.57,55.66,66315.0,50.6483,50.7849,50.5846,50.6665,66315.0
2022-10-11 14:00:00,55.66,55.7,55.49,55.61,66775.0,50.6665,50.7029,50.5118,50.621,66775.0
2022-10-11 14:30:00,55.6,55.67,55.06,55.07,114442.0,50.6119,50.6756,50.1204,50.1295,114442.0
2022-10-11 15:00:00,55.04,55.19,54.93,55.07,142465.0,50.1022,50.2387,50.002,50.1295,142465.0
2022-10-11 15:30:00,55.06,55.22,54.98,55.12,319532.0,50.1204,50.266,50.0475,50.175,319532.0
2022-10-12 09:30:00,54.93,55.05,54.7,54.73,117470.0,50.002,50.1113,49.7927,49.82,117470.0
2022-10-12 10:00:00,54.7,54.87,54.57,54.69,81958.0,49.7927,49.9474,49.6743,49.7836,81958.0
2022-10-12 10:30:00,54.68,54.77,54.55,54.56,71218.0,49.7744,49.8564,49.6561,49.6652,71218.0
2022-10-12 11:00:00,54.57,54.6,54.24,54.32,48275.0,49.6743,49.7016,49.3739,49.4467,48275.0
2022-10-12 11:30:00,54.33,54.39,54.21,54.25,71881.0,49.4558,49.5105,49.3466,49.383,71881.0
2022-10-12 12:00:00,54.27,54.32,54.06,54.09,69695.0,49.4012,49.4467,49.2101,49.2374,69695.0
2022-10-12 12:30:00,54.1,54.12,53.94,54.03,44233.0,49.2465,49.2647,49.1008,49.1828,44233.0
2022-10-12 13:00:00,54.03,54.06,53.86,53.94,32791.0,49.1828,49.2101,49.028,49.1008,32791.0
2022-10-12 13:30:00,53.94,53.94,53.63,53.69,46960.0,49.1008,49.1008,48.8186,48.8733,46960.0
2022-10-12 14:00:00,53.72,54.05,53.66,54.04,497648.0,48.9006,49.201,48.846,49.1919,497648.0
2022-10-12 14:30:00,54.05,54.05,53.66,53.71,39423.0,49.201,49.201,48.846,48.8915,39423.0
2022-10-12 15:00:00,53.71,53.81,53.63,53.67,139914.0,48.8915,48.9825,48.8186,48.8551,139914.0
2022-10-12 15:30:00,53.66,53.81,53.46,53.49,432114.0,48.846,48.9825,48.6639,48.6912,432114.0
2022-10-13 09:30:00,52.57,53.26,52.51,52.93,151780.0,47.8537,48.4818,47.7991,48.1814,151780.0
2022-10-13 10:00:00,52.92,53.37,52.87,53.11,110268.0,48.1723,48.582,48.1268,48.3453,110268.0
2022-10-13 10:30:00,53.11,53.19,52.57,52.58,127751.0,48.3453,48.4181,47.8537,47.8628,127751.0
2022-10-13 11:00:00,52.57,53.72,52.55,53.5,121614.0,47.8537,48.9006,47.8355,48.7003,121614.0
2022-10-13 11:30:00,53.51,54.14,53.46,53.91,176396.0,48.7094,49.2829,48.6639,49.0735,176396.0
2022-10-13 12:00:00,53.92,54.2,53.78,53.82,115779.0,49.0826,49.3375,48.9552,48.9916,115779.0
2022-10-13 12:30:00,53.78,54.24,53.78,54.05,99160.0,48.9552,49.3739,48.9552,49.201,99160.0
2022-10-13 13:00:00,54.02,54.43,53.98,54.4,100727.0,49.1737,49.5469,49.1372,49.5196,100727.0
2022-10-13 13:30:00,54.43,54.63,54.4,54.53,139543.0,49.5469,49.7289,49.5196,49.6379,139543.0
2022-10-13 14:00:00,54.52,54.62,54.3,54.32,149764.0,49.6288,49.7198,49.4285,49.4467,149764.0
2022-10-13 14:30:00,54.33,54.8,54.33,54.76,75560.0,49.4558,49.8837,49.4558,49.8473,75560.0
2022-10-13 15:00:00,54.77,55.11,54.72,55.0,236858.0,49.8564,50.1659,49.8109,50.0657,236858.0
2022-10-13 15:30:00,55.0,55.09,54.77,54.98,450534.0,50.0657,50.1477,49.8564,50.0475,450534.0
2022-10-14 09:30:00,55.62,55.67,54.89,55.09,111113.0,50.6301,50.6756,49.9656,50.1477,111113.0
2022-10-14 10:00:00,55.09,55.11,54.13,54.36,126930.0,50.1477,50.1659,49.2738,49.4832,126930.0
2022-10-14 10:30:00,54.36,54.51,54.18,54.31,73714.0,49.4832,49.6197,49.3193,49.4376,73714.0
2022-10-14 11:00:00,54.33,54.46,53.91,54.09,73992.0,49.4558,49.5742,49.0735,49.2374,73992.0
2022-10-14 11:30:00,54.04,54.04,53.72,53.75,102019.0,49.1919,49.1919,48.9006,48.9279,102019.0
2022-10-14 12:00:00,53.74,53.93,53.69,53.88,48515.0,48.9188,49.0917,48.8733,49.0462,48515.0
2022-10-14 12:30:00,53.95,54.07,53.84,53.88,38904.0,49.1099,49.2192,49.0098,49.0462,38904.0
2022-10-14 13:00:00,53.88,53.98,53.75,53.9,42230.0,49.0462,49.1372,48.9279,49.0644,42230.0
2022-10-14 13:30:00,53.88,53.93,53.74,53.82,59391.0,49.0462,49.0917,48.9188,48.9916,59391.0
2022-10-14 14:00:00,53.83,53.84,53.7,53.77,49656.0,49.0007,49.0098,48.8824,48.9461,49656.0
2022-10-14 14:30:00,53.76,53.8,53.58,53.66,39927.0,48.937,48.9734,48.7731,48.846,39927.0
2022-10-14 15:00:00,53.65,53.92,53.54,53.9,137365.0,48.8369,49.0826,48.7367,49.0644,137365.0
2022-10-14 15:30:00,53.89,53.99,53.7,53.83,353495.0,49.0553,49.1464,48.8824,49.0007,353495.0
2022-10-17 09:30:00,54.93,55.51,54.81,55.24,186405.0,50.002,50.53,49.8928,50.2842,186405.0
2022-10-17 10:00:00,55.23,55.76,55.15,55.5,110994.0,50.2751,50.7576,50.2023,50.5209,110994.0
2022-10-17 10:30:00,55.51,55.91,55.39,55.78,99442.0,50.53,50.8941,50.4208,50.7758,99442.0
2022-10-17 11:00:00,55.78,55.88,55.56,55.86,82640.0,50.7758,50.8668,50.5755,50.8486,82640.0
2022-10-17 11:30:00,55.86,55.99,55.67,55.87,100868.0,50.8486,50.9669,50.6756,50.8577,100868.0
2022-10-17 12:00:00,55.87,55.91,55.51,55.61,65529.0,50.8577,50.8941,50.53,50.621,65529.0
2022-10-17 12:30:00,55.6,55.62,55.41,55.46,55392.0,50.6119,50.6301,50.439,50.4845,55392.0
2022-10-17 13:00:00,55.46,55.51,55.35,55.47,49502.0,50.4845,50.53,50.3843,50.4936,49502.0
2022-10-17 13:30:00,55.49,55.64,55.49,55.55,69062.0,50.5118,50.6483,50.5118,50.5664,69062.0
2022-10-17 14:00:00,55.55,55.65,55.22,55.29,86197.0,50.5664,50.6574,50.266,50.3297,86197.0
2022-10-17 14:30:00,55.28,55.38,55.23,55.25,57292.0,50.3206,50.4116,50.2751,50.2933,57292.0
2022-10-17 15:00:00,55.26,55.28,55.13,55.2,115067.0,50.3024,50.3206,50.1841,50.2478,115067.0
2022-10-17 15:30:00,55.22,55.36,55.16,55.28,402778.0,50.266,50.3934,50.2114,50.3206,402778.0
2022-10-18 09:30:00,56.05,56.52,55.92,56.31,112799.0,51.0215,51.4494,50.9032,51.2582,112799.0
2022-10-18 10:00:00,56.33,56.49,56.02,56.15,70713.0,51.2764,51.4221,50.9942,51.1126,70713.0
2022-10-18 10:30:00,56.14,56.25,55.91,55.95,62508.0,51.1035,51.2036,50.8941,50.9305,62508.0
2022-10-18 11:00:00,55.89,56.0,55.58,55.64,90886.0,50.8759,50.976,50.5937,50.6483,90886.0
2022-10-18 11:30:00,55.65,55.69,55.49,55.54,87946.0,50.6574,50.6938,50.5118,50.5573,87946.0
2022-10-18 12:00:00,55.53,55.84,55.53,55.78,112324.0,50.5482,50.8304,50.5482,50.7758,112324.0
2022-10-18 12:30:00,55.77,55.94,55.71,55.76,225718.0,50.7667,50.9214,50.712,50.7576,225718.0
2022-10-18 13:00:00,55.75,55.85,55.55,55.79,68867.0,50.7485,50.8395,50.5664,50.7849,68867.0
2022-10-18 13:30:00,55.79,55.98,55.73,55.9,231068.0,50.7849,50.9578,50.7302,50.885,231068.0
2022-10-18 14:00:00,55.9,55.99,55.84,55.97,236568.0,50.885,50.9669,50.8304,50.9487,236568.0
2022-10-18 14:30:00,55.97,55.99,55.63,55.81,79220.0,50.9487,50.9669,50.6392,50.8031,79220.0
2022-10-18 15:00:00,55.81,55.87,55.65,55.79,59814.0,50.8031,50.8577,50.6574,50.7849,59814.0
2022-10-18 15:30:00,55.79,55.85,55.63,55.78,631193.0,50.7849,50.8395,50.6392,50.7758,631193.0
2022-10-19 09:30:00,55.0,55.34,54.62,55.01,122859.0,50.0657,50.3752,49.7198,50.0748,122859.0
2022-10-19 10:00:00,55.0,55.4,55.0,55.37,129352.0,50.0657,50.4299,50.0657,50.4025,129352.0
2022-10-19 10:30:00,55.37,55.38,55.12,55.18,45765.0,50.4025,50.4116,50.175,50.2296,45765.0
2022-10-19 11:00:00,55.2,55.27,54.94,54.98,90745.0,50.2478,50.3115,50.0111,50.0475,90745.0
2022-10-19 11:30:00,54.97,55.12,54.85,55.02,55622.0,50.0384,50.175,49.9292,50.0839,55622.0
2022-10-19 12:00:00,55.02,55.02,54.75,54.8,39761.0,50.0839,50.0839,49.8382,49.8837,39761.0
2022-10-19 12:30:00,54.81,54.92,54.73,54.8,34065.0,49.8928,49.9929,49.82,49.8837,34065.0
2022-10-19 13:00:00,54.82,54.86,54.62,54.72,52523.0,49.9019,49.9383,49.7198,49.8109,52523.0
2022-10-19 13:30:00,54.71,54.79,54.56,54.79,80904.0,49.8018,49.8746,49.6652,49.8746,80904.0
2022-10-19 14:00:00,54.78,54.99,54.76,54.84,50063.0,49.8655,50.0566,49.8473,49.9201,50063.0
2022-10-19 14:30:00,54.83,54.89,54.73,54.82,41906.0,49.911,49.9656,49.82,49.9019,41906.0
2022-10-19 15:00:00,54.83,55.04,54.81,54.86,66507.0,49.911,50.1022,49.8928,49.9383,66507.0
2022-10-19 15:30:00,54.86,54.95,54.67,54.8,476814.0,49.9383,50.0202,49.7653,49.8837,476814.0
2022-10-20 09:30:00,54.48,54.59,54.25,54.48,143376.0,49.5924,49.6925,49.383,49.5924,143376.0
2022-10-20 10:00:00,54.49,54.79,54.45,54.6,75594.0,49.6015,49.8746,49.5651,49.7016,75594.0
2022-10-20 10:30:00,54.61,54.62,54.31,54.4,135649.0,49.7107,49.7198,49.4376,49.5196,135649.0
2022-10-20 11:00:00,54.4,54.51,54.05,54.14,131393.0,49.5196,49.6197,49.201,49.2829,131393.0
2022-10-20 11:30:00,54.12,54.43,54.12,54.3,296215.0,49.2647,49.5469,49.2647,49.4285,296215.0
2022-10-20 12:00:00,54.3,54.47,54.21,54.41,233545.0,49.4285,49.5833,49.3466,49.5287,233545.0
2022-10-20 12:30:00,54.41,54.46,54.31,54.46,159377.0,49.5287,49.5742,49.4376,49.5742,159377.0
2022-10-20 13:00:00,54.45,54.45,54.09,54.35,197915.0,49.5651,49.5651,49.2374,49.4741,197915.0
2022-10-20 13:30:00,54.34,54.34,53.98,54.02,73397.0,49.465,49.465,49.1372,49.1737,73397.0
2022-10-20 14:00:00,54.02,54.02,53.75,53.87,146778.0,49.1737,49.1737,48.9279,49.0371,146778.0
2022-10-20 14:30:00,53.83,53.97,53.72,53.89,102463.0,49.0007,49.1281,48.9006,49.0553,102463.0
2022-10-20 15:00:00,53.88,53.94,53.5,53.58,160130.0,49.0462,49.1008,48.7003,48.7731,160130.0
2022-10-20 15:30:00,53.57,53.9,53.5,53.76,505713.0,48.764,49.0644,48.7003,48.937,505713.0
2022-10-21 09:30:00,54.04,54.14,53.29,53.91,312657.0,49.1919,49.2829,48.5092,49.0735,312657.0
2022-10-21 10:00:00,54.01,54.22,53.77,53.78,70248.0,49.1646,49.3557,48.9461,48.9552,70248.0
2022-10-21 10:30:00,53.8,53.93,53.58,53.62,95349.0,48.9734,49.0917,48.7731,48.8095,95349.0
2022-10-21 11:00:00,53.62,54.15,53.57,54.09,127465.0,48.8095,49.292,48.764,49.2374,127465.0
2022-10-21 11:30:00,54.1,54.15,53.92,54.09,109991.0,49.2465,49.292,49.0826,49.2374,109991.0
2022-10-21 12:00:00,54.14,54.39,54.12,54.26,178560.0,49.2829,49.5105,49.2647,49.3921,178560.0
2022-10-21 12:30:00,54.26,54.59,54.25,54.49,451495.0,49.3921,49.6925,49.383,49.6015,451495.0
2022-10-21 13:00:00,54.49,54.63,54.35,54.56,404559.0,49.6015,49.7289,49.4741,49.6652,404559.0
2022-10-21 13:30:00,54.55,54.79,54.55,54.74,483498.0,49.6561,49.8746,49.6561,49.8291,483498.0
2022-10-21 14:00:00,54.75,54.82,54.49,54.6,591013.0,49.8382,49.9019,49.6015,49.7016,591013.0
2022-10-21 14:30:00,54.6,54.67,54.49,54.65,180218.0,49.7016,49.7653,49.6015,49.7471,180218.0
2022-10-21 15:00:00,54.65,54.78,54.56,54.72,647465.0,49.7471,49.8655,49.6652,49.8109,647465.0
2022-10-21 15:30:00,54.71,54.72,54.3,54.31,750807.0,49.8018,49.8109,49.4285,49.4376,750807.0
2022-10-24 09:30:00,55.15,55.73,55.13,55.5,287347.0,50.2023,50.7302,50.1841,50.5209,287347.0
2022-10-24 10:00:00,55.48,55.49,54.9,55.04,250466.0,50.5027,50.5118,49.9747,50.1022,250466.0
2022-10-24 10:30:00,55.03,55.23,54.74,55.14,133736.0,50.093,50.2751,49.8291,50.1932,133736.0
2022-10-24 11:00:00,55.15,55.37,55.06,55.2,111317.0,50.2023,50.4025,50.1204,50.2478,111317.0
2022-10-24 11:30:00,55.21,55.3,55.07,55.26,155083.0,50.2569,50.3388,50.1295,50.3024,155083.0
2022-10-24 12:00:00,55.25,55.3,55.11,55.27,92658.0,50.2933,50.3388,50.1659,50.3115,92658.0
2022-10-24 12:30:00,55.27,55.33,55.09,55.1,122777.0,50.3115,50.3661,50.1477,50.1568,122777.0
2022-10-24 13:00:00,55.11,55.2,55.04,55.13,180868.0,50.1659,50.2478,50.1022,50.1841,180868.0
2022-10-24 13:30:00,55.12,55.24,55.09,55.19,111278.0,50.175,50.2842,50.1477,50.2387,111278.0
2022-10-24 14:00:00,55.19,55.44,55.16,55.37,163016.0,50.2387,50.4663,50.2114,50.4025,163016.0
2022-10-24 14:30:00,55.36,55.5,55.29,55.43,631359.0,50.3934,50.5209,50.3297,50.4572,631359.0
2022-10-24 15:00:00,55.42,55.47,55.25,55.4,276742.0,50.4481,50.4936,50.2933,50.4299,276742.0
2022-10-24 15:30:00,55.39,55.39,55.17,55.23,619983.0,50.4208,50.4208,50.2205,50.2751,619983.0
2022-10-25 09:30:00,55.48,55.93,55.23,55.8,276726.0,50.5027,50.9123,50.2751,50.794,276726.0
2022-10-25 10:00:00,55.82,56.14,55.76,56.14,155222.0,50.8122,51.1035,50.7576,51.1035,155222.0
2022-10-25 10:30:00,56.14,56.31,56.01,56.11,114050.0,51.1035,51.2582,50.9851,51.0762,114050.0
2022-10-25 11:00:00,56.13,56.21,56.0,56.11,315061.0,51.0944,51.1672,50.976,51.0762,315061.0
2022-10-25 11:30:00,56.1,56.42,56.03,56.13,274397.0,51.0671,51.3583,51.0033,51.0944,274397.0
2022-10-25 12:00:00,56.13,56.37,56.08,56.18,496453.0,51.0944,51.3128,51.0488,51.1399,496453.0
2022-10-25 12:30:00,56.17,56.36,56.05,56.1,255995.0,51.1308,51.3037,51.0215,51.0671,255995.0
2022-10-25 13:00:00,56.1,56.1,55.92,55.99,82006.0,51.0671,51.0671,50.9032,50.9669,82006.0
2022-10-25 13:30:00,56.0,56.09,55.86,55.93,89499.0,50.976,51.058,50.8486,50.9123,89499.0
2022-10-25 14:00:00,55.93,56.07,55.91,56.01,57889.0,50.9123,51.0397,50.8941,50.9851,57889.0
2022-10-25 14:30:00,56.0,56.1,55.93,55.98,65888.0,50.976,51.0671,50.9123,50.9578,65888.0
2022-10-25 15:00:00,55.97,56.16,55.95,56.09,249054.0,50.9487,51.1217,50.9305,51.058,249054.0
2022-10-25 15:30:00,56.09,56.33,56.03,56.09,805746.0,51.058,51.2764,51.0033,51.058,805746.0
2022-10-26 09:30:00,56.54,56.77,55.79,55.97,152824.0,51.4676,51.6769,50.7849,50.9487,152824.0
2022-10-26 10:00:00,55.96,56.4,55.96,56.2,150071.0,50.9396,51.3401,50.9396,51.1581,150071.0
2022-10-26 10:30:00,56.21,56.21,56.0,56.05,135447.0,51.1672,51.1672,50.976,51.0215,135447.0
2022-10-26 11:00:00,56.05,56.22,55.85,55.92,178104.0,51.0215,51.1763,50.8395,50.9032,178104.0
2022-10-26 11:30:00,55.91,56.19,55.89,56.11,336521.0,50.8941,51.149,50.8759,51.0762,336521.0
2022-10-26 12:00:00,56.11,56.24,55.92,55.99,129072.0,51.0762,51.1945,50.9032,50.9669,129072.0
2022-10-26 12:30:00,55.98,56.06,55.73,55.81,120769.0,50.9578,51.0306,50.7302,50.8031,120769.0
2022-10-26 13:00:00,55.8,55.99,55.72,55.9,133012.0,50.794,50.9669,50.7211,50.885,133012.0
2022-10-26 13:30:00,55.9,55.93,55.73,55.82,249310.0,50.885,50.9123,50.7302,50.8122,249310.0
2022-10-26 14:00:00,55.81,55.89,55.59,55.63,122286.0,50.8031,50.8759,50.6028,50.6392,122286.0
2022-10-26 14:30:00,55.62,55.62,55.44,55.5,127974.0,50.6301,50.6301,50.4663,50.5209,127974.0
2022-10-26 15:00:00,55.49,55.6,55.43,55.48,125982.0,50.5118,50.6119,50.4572,50.5027,125982.0
2022-10-26 15:30:00,55.49,55.74,55.45,55.58,392290.0,50.5118,50.7394,50.4754,50.5937,392290.0
2022-10-27 09:30:00,56.0,56.16,55.68,56.0,219827.0,50.976,51.1217,50.6847,50.976,219827.0
2022-10-27 10:00:00,55.97,56.11,55.75,56.02,248381.0,50.9487,51.0762,50.7485,50.9942,248381.0
2022-10-27 10:30:00,56.02,56.11,55.72,55.89,146848.0,50.9942,51.0762,50.7211,50.8759,146848.0
2022-10-27 11:00:00,55.87,55.97,55.69,55.84,176020.0,50.8577,50.9487,50.6938,50.8304,176020.0
2022-10-27 11:30:00,55.84,55.87,55.48,55.54,91302.0,50.8304,50.8577,50.5027,50.5573,91302.0
2022-10-27 12:00:00,55.56,55.64,55.36,55.37,148593.0,50.5755,50.6483,50.3934,50.4025,148593.0
2022-10-27 12:30:00,55.38,55.77,55.38,55.74,132778.0,50.4116,50.7667,50.4116,50.7394,132778.0
2022-10-27 13:00:00,55.75,55.93,55.7,55.78,100325.0,50.7485,50.9123,50.7029,50.7758,100325.0
2022-10-27 13:30:00,55.79,55.82,55.58,55.59,100645.0,50.7849,50.8122,50.5937,50.6028,100645.0
2022-10-27 14:00:00,55.59,55.64,55.52,55.52,62294.0,50.6028,50.6483,50.5391,50.5391,62294.0
2022-10-27 14:30:00,55.53,55.53,55.26,55.29,122410.0,50.5482,50.5482,50.3024,50.3297,122410.0
2022-10-27 15:00:00,55.3,55.48,55.23,55.48,215107.0,50.3388,50.5027,50.2751,50.5027,215107.0
2022-10-27 15:30:00,55.48,55.55,55.35,55.52,537134.0,50.5027,50.5664,50.3843,50.5391,537134.0
2022-10-28 09:30:00,55.54,56.26,55.39,56.18,191442.0,50.5573,51.2127,50.4208,51.1399,191442.0
2022-10-28 10:00:00,56.19,56.36,56.03,56.09,180862.0,51.149,51.3037,51.0033,51.058,180862.0
2022-10-28 10:30:00,56.1,56.42,56.05,56.37,318512.0,51.0671,51.3583,51.0215,51.3128,318512.0
2022-10-28 11:00:00,56.36,56.55,56.25,56.37,210249.0,51.3037,51.4767,51.2036,51.3128,210249.0
2022-10-28 11:30:00,56.41,56.55,56.27,56.48,209206.0,51.3492,51.4767,51.2218,51.413,209206.0
2022-10-28 12:00:00,56.48,56.71,56.37,56.64,179132.0,51.413,51.6223,51.3128,51.5586,179132.0
2022-10-28 12:30:00,56.63,56.67,56.52,56.61,135180.0,51.5495,51.5859,51.4494,51.5313,135180.0
2022-10-28 13:00:00,56.61,56.72,56.57,56.62,185502.0,51.5313,51.6314,51.4949,51.5404,185502.0
2022-10-28 13:30:00,56.62,56.81,56.57,56.75,167012.0,51.5404,51.7134,51.4949,51.6587,167012.0
2022-10-28 14:00:00,56.74,56.87,56.72,56.81,145726.0,51.6496,51.768,51.6314,51.7134,145726.0
2022-10-28 14:30:00,56.81,57.05,56.79,57.03,158429.0,51.7134,51.9318,51.6952,51.9136,158429.0
2022-10-28 15:00:00,57.05,57.31,57.04,57.29,256867.0,51.9318,52.1685,51.9227,52.1503,256867.0
2022-10-28 15:30:00,57.28,57.47,57.18,57.42,711414.0,52.1412,52.3141,52.0502,52.2686,711414.0
2022-10-31 09:30:00,57.5,57.61,55.36,55.46,312158.0,52.3415,52.4416,50.3934,50.4845,312158.0
2022-10-31 10:00:00,55.47,55.97,55.13,55.72,201974.0,50.4936,50.9487,50.1841,50.7211,201974.0
2022-10-31 10:30:00,55.74,55.74,55.41,55.62,130062.0,50.7394,50.7394,50.439,50.6301,130062.0
2022-10-31 11:00:00,55.61,57.0,55.6,56.51,443113.0,50.621,51.8863,50.6119,51.4403,443113.0
2022-10-31 11:30:00,56.5,57.15,56.39,56.69,309946.0,51.4312,52.0229,51.331,51.6041,309946.0
2022-10-31 12:00:00,56.69,56.71,56.3,56.35,124650.0,51.6041,51.6223,51.2491,51.2946,124650.0
2022-10-31 12:30:00,56.32,56.37,56.09,56.27,107587.0,51.2673,51.3128,51.058,51.2218,107587.0
2022-10-31 13:00:00,56.26,56.42,56.16,56.4,95909.0,51.2127,51.3583,51.1217,51.3401,95909.0
2022-10-31 13:30:00,56.39,56.41,56.1,56.2,82426.0,51.331,51.3492,51.0671,51.1581,82426.0
2022-10-31 14:00:00,56.2,56.3,56.14,56.16,77595.0,51.1581,51.2491,51.1035,51.1217,77595.0
2022-10-31 14:30:00,56.16,56.29,56.03,56.06,102569.0,51.1217,51.24,51.0033,51.0306,102569.0
2022-10-31 15:00:00,56.05,56.1,55.82,56.01,127555.0,51.0215,51.0671,50.8122,50.9851,127555.0
2022-10-31 15:30:00,56.0,56.19,55.95,56.09,362813.0,50.976,51.149,50.9305,51.058,362813.0
2022-11-01 09:30:00,56.4,56.64,55.96,56.08,166272.0,51.3401,51.5586,50.9396,51.0488,166272.0
2022-11-01 10:00:00,56.08,56.17,55.38,55.63,115296.0,51.0488,51.1308,50.4116,50.6392,115296.0
2022-11-01 10:30:00,55.64,55.84,55.39,55.47,85889.0,50.6483,50.8304,50.4208,50.4936,85889.0
2022-11-01 11:00:00,55.47,55.73,55.38,55.72,96674.0,50.4936,50.7302,50.4116,50.7211,96674.0
2022-11-01 11:30:00,55.73,56.04,55.66,56.0,96792.0,50.7302,51.0124,50.6665,50.976,96792.0
2022-11-01 12:00:00,56.0,56.31,55.96,56.0,92515.0,50.976,51.2582,50.9396,50.976,92515.0
2022-11-01 12:30:00,56.0,56.1,55.95,56.1,64168.0,50.976,51.0671,50.9305,51.0671,64168.0
2022-11-01 13:00:00,56.1,56.11,55.97,56.05,74831.0,51.0671,51.0762,50.9487,51.0215,74831.0
2022-11-01 13:30:00,56.05,56.17,55.98,56.16,87820.0,51.0215,51.1308,50.9578,51.1217,87820.0
2022-11-01 14:00:00,56.15,56.2,56.06,56.2,95196.0,51.1126,51.1581,51.0306,51.1581,95196.0
2022-11-01 14:30:00,56.21,56.27,56.04,56.2,92039.0,51.1672,51.2218,51.0124,51.1581,92039.0
2022-11-01 15:00:00,56.2,56.31,56.09,56.18,135105.0,51.1581,51.2582,51.058,51.1399,135105.0
2022-11-01 15:30:00,56.18,56.39,56.15,56.33,542817.0,51.1399,51.331,51.1126,51.2764,542817.0
2022-11-02 09:30:00,56.33,56.45,56.06,56.33,144717.0,51.2764,51.3857,51.0306,51.2764,144717.0
2022-11-02 10:00:00,56.34,56.41,56.18,56.37,72224.0,51.2855,51.3492,51.1399,51.3128,72224.0
2022-11-02 10:30:00,56.37,56.58,56.29,56.46,59261.0,51.3128,51.504,51.24,51.3948,59261.0
2022-11-02 11:00:00,56.47,56.68,56.44,56.58,61633.0,51.4039,51.595,51.3766,51.504,61633.0
2022-11-02 11:30:00,56.58,56.66,56.46,56.62,51612.0,51.504,51.5768,51.3948,51.5404,51612.0
2022-11-02 12:00:00,56.63,56.72,56.53,56.68,83995.0,51.5495,51.6314,51.4585,51.595,83995.0
2022-11-02 12:30:00,56.68,56.87,56.66,56.78,81472.0,51.595,51.768,51.5768,51.6861,81472.0
2022-11-02 13:00:00,56.79,56.91,56.75,56.9,75352.0,51.6952,51.8044,51.6587,51.7953,75352.0
2022-11-02 13:30:00,56.9,57.2,56.86,57.12,78551.0,51.7953,52.0684,51.7589,51.9955,78551.0
2022-11-02 14:00:00,57.13,57.71,57.09,57.66,176874.0,52.0047,52.5326,51.9682,52.4871,176874.0
2022-11-02 14:30:00,57.68,57.78,56.74,56.93,325278.0,52.5053,52.5963,51.6496,51.8226,325278.0
2022-11-02 15:00:00,56.93,57.21,56.44,56.62,263994.0,51.8226,52.0775,51.3766,51.5404,263994.0
2022-11-02 15:30:00,56.62,56.79,56.48,56.59,760442.0,51.5404,51.6952,51.413,51.5131,760442.0
2022-11-03 09:30:00,55.99,56.35,55.65,56.08,229090.0,50.9669,51.2946,50.6574,51.0488,229090.0
2022-11-03 10:00:00,56.09,56.48,56.09,56.39,163647.0,51.058,51.413,51.058,51.331,163647.0
2022-11-03 10:30:00,56.39,56.56,56.28,56.51,142008.0,51.331,51.4858,51.2309,51.4403,142008.0
2022-11-03 11:00:00,56.52,56.6,56.39,56.54,107826.0,51.4494,51.5222,51.331,51.4676,107826.0
2022-11-03 11:30:00,56.54,56.75,56.48,56.74,276611.0,51.4676,51.6587,51.413,51.6496,276611.0
2022-11-03 12:00:00,56.75,57.05,56.7,56.76,263121.0,51.6587,51.9318,51.6132,51.6678,263121.0
2022-11-03 12:30:00,56.74,56.87,56.62,56.8,108281.0,51.6496,51.768,51.5404,51.7043,108281.0
2022-11-03 13:00:00,56.8,56.89,56.69,56.87,107290.0,51.7043,51.7862,51.6041,51.768,107290.0
2022-11-03 13:30:00,56.87,57.08,56.83,57.07,204247.0,51.768,51.9591,51.7316,51.95,204247.0
2022-11-03 14:00:00,57.07,57.28,56.92,57.28,404975.0,51.95,52.1412,51.8135,52.1412,404975.0
2022-11-03 14:30:00,57.27,57.36,57.23,57.27,107212.0,52.1321,52.214,52.0957,52.1321,107212.0
2022-11-03 15:00:00,57.26,57.27,57.02,57.14,181109.0,52.123,52.1321,51.9045,52.0138,181109.0
2022-11-03 15:30:00,57.15,57.23,56.88,57.05,692493.0,52.0229,52.0957,51.7771,51.9318,692493.0
2022-11-04 09:30:00,57.14,57.43,57.03,57.43,159542.0,52.0138,52.2777,51.9136,52.2777,159542.0
2022-11-04 10:00:00,57.44,57.99,57.43,57.75,203294.0,52.2868,52.7875,52.2777,52.569,203294.0
2022-11-04 10:30:00,57.76,58.03,57.6,57.75,128898.0,52.5781,52.8239,52.4325,52.569,128898.0
2022-11-04 11:00:00,57.8,58.01,57.32,57.32,108581.0,52.6145,52.8057,52.1776,52.1776,108581.0
2022-11-04 11:30:00,57.31,57.46,56.72,56.74,207658.0,52.1685,52.305,51.6314,51.6496,207658.0
2022-11-04 12:00:00,56.76,56.85,56.6,56.77,90860.0,51.6678,51.7498,51.5222,51.6769,90860.0
2022-11-04 12:30:00,56.76,56.79,56.58,56.71,81582.0,51.6678,51.6952,51.504,51.6223,81582.0
2022-11-04 13:00:00,56.72,56.83,56.58,56.68,91815.0,51.6314,51.7316,51.504,51.595,91815.0
2022-11-04 13:30:00,56.67,56.96,56.66,56.96,148187.0,51.5859,51.8499,51.5768,51.8499,148187.0
2022-11-04 14:00:00,56.96,57.11,56.89,57.11,117276.0,51.8499,51.9864,51.7862,51.9864,117276.0
2022-11-04 14:30:00,57.1,57.5,57.05,57.46,115068.0,51.9773,52.3415,51.9318,52.305,115068.0
2022-11-04 15:00:00,57.46,57.57,57.36,57.5,141291.0,52.305,52.4052,52.214,52.3415,141291.0
2022-11-04 15:30:00,57.5,57.89,57.43,57.89,544987.0,52.3415,52.6965,52.2777,52.6965,544987.0
2022-11-07 09:30:00,57.94,58.26,57.65,57.92,284538.0,52.742,53.0333,52.478,52.7238,284538.0
2022-11-07 10:00:00,57.92,57.95,57.48,57.54,170092.0,52.7238,52.7511,52.3233,52.3779,170092.0
2022-11-07 10:30:00,57.55,57.66,57.33,57.34,236490.0,52.387,52.4871,52.1867,52.1958,236490.0
2022-11-07 11:00:00,57.35,57.4,57.21,57.32,166633.0,52.2049,52.2504,52.0775,52.1776,166633.0
2022-11-07 11:30:00,57.31,57.35,56.83,56.86,83769.0,52.1685,52.2049,51.7316,51.7589,83769.0
2022-11-07 12:00:00,56.85,56.85,56.52,56.63,79099.0,51.7498,51.7498,51.4494,51.5495,79099.0
2022-11-07 12:30:00,56.63,56.84,56.52,56.77,138754.0,51.5495,51.7407,51.4494,51.6769,138754.0
2022-11-07 13:00:00,56.81,56.92,56.72,56.76,61873.0,51.7134,51.8135,51.6314,51.6678,61873.0
2022-11-07 13:30:00,56.75,56.99,56.64,56.97,132584.0,51.6587,51.8772,51.5586,51.859,132584.0
2022-11-07 14:00:00,56.96,57.07,56.9,56.98,225919.0,51.8499,51.95,51.7953,51.8681,225919.0
2022-11-07 14:30:00,56.99,57.23,56.91,57.16,108192.0,51.8772,52.0957,51.8044,52.032,108192.0
2022-11-07 15:00:00,57.16,57.24,57.02,57.24,151721.0,52.032,52.1048,51.9045,52.1048,151721.0
2022-11-07 15:30:00,57.23,57.32,57.09,57.32,379646.0,52.0957,52.1776,51.9682,52.1776,379646.0
2022-11-08 09:30:00,57.47,57.55,57.02,57.36,152696.0,52.3141,52.387,51.9045,52.214,152696.0
2022-11-08 10:00:00,57.37,58.01,57.33,58.0,192645.0,52.2231,52.8057,52.1867,52.7966,192645.0
2022-11-08 10:30:00,58.02,58.23,57.92,58.18,228777.0,52.8148,53.006,52.7238,52.9605,228777.0
2022-11-08 11:00:00,58.18,58.24,57.83,57.93,650944.0,52.9605,53.0151,52.6419,52.7329,650944.0
2022-11-08 11:30:00,57.91,58.01,57.73,57.91,119230.0,52.7147,52.8057,52.5508,52.7147,119230.0
2022-11-08 12:00:00,57.9,58.01,57.84,57.91,261661.0,52.7056,52.8057,52.651,52.7147,261661.0
2022-11-08 12:30:00,57.9,57.99,57.78,57.99,261887.0,52.7056,52.7875,52.5963,52.7875,261887.0
2022-11-08 13:00:00,58.0,58.04,57.5,57.51,272421.0,52.7966,52.833,52.3415,52.3506,272421.0
2022-11-08 13:30:00,57.52,57.76,57.36,57.56,203202.0,52.3597,52.5781,52.214,52.3961,203202.0
2022-11-08 14:00:00,57.56,57.78,57.4,57.45,293694.0,52.3961,52.5963,52.2504,52.2959,293694.0
2022-11-08 14:30:00,57.44,57.84,57.3,57.71,207384.0,52.2868,52.651,52.1594,52.5326,207384.0
2022-11-08 15:00:00,57.7,57.87,57.68,57.81,445125.0,52.5235,52.6783,52.5053,52.6236,445125.0
2022-11-08 15:30:00,57.81,57.85,57.69,57.84,813283.0,52.6236,52.6601,52.5144,52.651,813283.0
2022-11-09 09:30:00,57.56,57.59,57.08,57.2,552453.0,52.3961,52.4234,51.9591,52.0684,552453.0
2022-11-09 10:00:00,57.19,57.6,57.11,57.14,199135.0,52.0593,52.4325,51.9864,52.0138,199135.0
2022-11-09 10:30:00,57.12,57.27,57.01,57.22,217818.0,51.9955,52.1321,51.8954,52.0866,217818.0
2022-11-09 11:00:00,57.22,57.44,57.19,57.38,187840.0,52.0866,52.2868,52.0593,52.2322,187840.0
2022-11-09 11:30:00,57.37,57.38,57.11,57.14,105350.0,52.2231,52.2322,51.9864,52.0138,105350.0
2022-11-09 12:00:00,57.13,57.26,57.06,57.19,92834.0,52.0047,52.123,51.9409,52.0593,92834.0
2022-11-09 12:30:00,57.18,57.37,57.12,57.37,356917.0,52.0502,52.2231,51.9955,52.2231,356917.0
2022-11-09 13:00:00,57.38,57.38,57.15,57.17,206862.0,52.2322,52.2322,52.0229,52.0411,206862.0
2022-11-09 13:30:00,57.16,57.23,56.96,57.23,228092.0,52.032,52.0957,51.8499,52.0957,228092.0
2022-11-09 14:00:00,57.22,57.38,57.16,57.34,231312.0,52.0866,52.2322,52.032,52.1958,231312.0
2022-11-09 14:30:00,57.35,57.36,57.17,57.28,239511.0,52.2049,52.214,52.0411,52.1412,239511.0
2022-11-09 15:00:00,57.28,57.5,57.17,57.21,601594.0,52.1412,52.3415,52.0411,52.0775,601594.0
2022-11-09 15:30:00,57.21,57.27,56.96,57.26,790917.0,52.0775,52.1321,51.8499,52.123,790917.0
2022-11-10 09:30:00,58.91,59.0,58.11,58.65,448393.0,53.625,53.7069,52.8967,53.3883,448393.0
2022-11-10 10:00:00,58.65,58.77,58.38,58.58,193040.0,53.3883,53.4975,53.1425,53.3246,193040.0
2022-11-10 10:30:00,58.59,58.85,58.47,58.73,249008.0,53.3337,53.5703,53.2244,53.4611,249008.0
2022-11-10 11:00:00,58.72,58.81,58.52,58.79,174840.0,53.452,53.5339,53.2699,53.5157,174840.0
2022-11-10 11:30:00,58.8,59.1,58.78,59.03,188415.0,53.5248,53.7979,53.5066,53.7342,188415.0
2022-11-10 12:00:00,59.03,59.08,58.62,58.62,117173.0,53.7342,53.7797,53.361,53.361,117173.0
2022-11-10 12:30:00,58.6,58.63,58.37,58.43,67500.0,53.3428,53.3701,53.1334,53.188,67500.0
2022-11-10 13:00:00,58.45,58.69,58.44,58.69,126108.0,53.2062,53.4247,53.1971,53.4247,126108.0
2022-11-10 13:30:00,58.68,59.02,58.63,58.85,116185.0,53.4156,53.7251,53.3701,53.5703,116185.0
2022-11-10 14:00:00,58.85,59.0,58.76,58.91,63160.0,53.5703,53.7069,53.4884,53.625,63160.0
2022-11-10 14:30:00,58.9,59.31,58.83,59.28,352656.0,53.6159,53.9891,53.5521,53.9618,352656.0
2022-11-10 15:00:00,59.29,59.55,59.26,59.4,402533.0,53.9709,54.2075,53.9436,54.071,402533.0
2022-11-10 15:30:00,59.4,59.63,59.29,59.5,773885.0,54.071,54.2804,53.9709,54.162,773885.0
2022-11-11 09:30:00,59.34,59.35,58.61,58.69,355975.0,54.0164,54.0255,53.3519,53.4247,355975.0
2022-11-11 10:00:00,58.65,58.69,57.93,58.21,247025.0,53.3883,53.4247,52.7329,52.9878,247025.0
2022-11-11 10:30:00,58.17,58.2,57.73,57.74,176843.0,52.9513,52.9787,52.5508,52.5599,176843.0
2022-11-11 11:00:00,57.74,58.16,57.68,57.91,347038.0,52.5599,52.9422,52.5053,52.7147,347038.0
2022-11-11 11:30:00,57.92,58.01,57.73,57.73,302606.0,52.7238,52.8057,52.5508,52.5508,302606.0
2022-11-11 12:00:00,57.72,58.05,57.67,57.94,237813.0,52.5417,52.8421,52.4962,52.742,237813.0
2022-11-11 12:30:00,57.95,58.0,57.68,57.75,142789.0,52.7511,52.7966,52.5053,52.569,142789.0
2022-11-11 13:00:00,57.75,57.98,57.75,57.94,130660.0,52.569,52.7784,52.569,52.742,130660.0
2022-11-11 13:30:00,57.94,58.32,57.92,58.24,131408.0,52.742,53.0879,52.7238,53.0151,131408.0
2022-11-11 14:00:00,58.23,58.28,58.05,58.15,195674.0,53.006,53.0515,52.8421,52.9331,195674.0
2022-11-11 14:30:00,58.15,58.2,57.95,58.04,229979.0,52.9331,52.9787,52.7511,52.833,229979.0
2022-11-11 15:00:00,58.05,58.29,58.04,58.24,206255.0,52.8421,53.0606,52.833,53.0151,206255.0
2022-11-11 15:30:00,58.24,58.51,58.21,58.29,630182.0,53.0151,53.2608,52.9878,53.0606,630182.0
2022-11-14 09:30:00,57.0,57.18,56.06,56.81,1165606.0,51.8863,52.0502,51.0306,51.7134,1165606.0
2022-11-14 10:00:00,56.8,57.26,56.53,57.13,398218.0,51.7043,52.123,51.4585,52.0047,398218.0
2022-11-14 10:30:00,57.15,57.53,57.11,57.33,442092.0,52.0229,52.3688,51.9864,52.1867,442092.0
2022-11-14 11:00:00,57.32,57.43,57.13,57.43,308309.0,52.1776,52.2777,52.0047,52.2777,308309.0
2022-11-14 11:30:00,57.43,57.63,57.31,57.46,259843.0,52.2777,52.4598,52.1685,52.305,259843.0
2022-11-14 12:00:00,57.46,57.68,57.41,57.66,221282.0,52.305,52.5053,52.2595,52.4871,221282.0
2022-11-14 12:30:00,57.66,57.75,57.56,57.66,279263.0,52.4871,52.569,52.3961,52.4871,279263.0
2022-11-14 13:00:00,57.67,57.67,57.48,57.54,272011.0,52.4962,52.4962,52.3233,52.3779,272011.0
2022-11-14 13:30:00,57.54,57.57,57.36,57.5,210340.0,52.3779,52.4052,52.214,52.3415,210340.0
2022-11-14 14:00:00,57.5,57.56,57.4,57.54,237283.0,52.3415,52.3961,52.2504,52.3779,237283.0
2022-11-14 14:30:00,57.54,57.58,57.39,57.57,218278.0,52.3779,52.4143,52.2413,52.4052,218278.0
2022-11-14 15:00:00,57.57,57.7,57.5,57.53,221205.0,52.4052,52.5235,52.3415,52.3688,221205.0
2022-11-14 15:30:00,57.53,57.67,57.32,57.35,949175.0,52.3688,52.4962,52.1776,52.2049,949175.0
2022-11-15 09:30:00,57.65,57.99,57.47,57.83,212951.0,52.478,52.7875,52.3141,52.6419,212951.0
2022-11-15 10:00:00,57.8,57.81,57.33,57.38,89465.0,52.6145,52.6236,52.1867,52.2322,89465.0
2022-11-15 10:30:00,57.39,57.43,57.0,57.04,136332.0,52.2413,52.2777,51.8863,51.9227,136332.0
2022-11-15 11:00:00,57.03,57.13,56.88,56.96,71964.0,51.9136,52.0047,51.7771,51.8499,71964.0
2022-11-15 11:30:00,56.97,57.22,56.97,57.1,90871.0,51.859,52.0866,51.859,51.9773,90871.0
2022-11-15 12:00:00,57.11,57.16,56.95,57.03,130529.0,51.9864,52.032,51.8408,51.9136,130529.0
2022-11-15 12:30:00,57.02,57.11,56.94,57.01,94167.0,51.9045,51.9864,51.8317,51.8954,94167.0
2022-11-15 13:00:00,57.02,57.1,56.74,56.83,146915.0,51.9045,51.9773,51.6496,51.7316,146915.0
2022-11-15 13:30:00,56.82,56.84,56.48,56.67,130559.0,51.7225,51.7407,51.413,51.5859,130559.0
2022-11-15 14:00:00,56.66,56.93,56.52,56.84,132172.0,51.5768,51.8226,51.4494,51.7407,132172.0
2022-11-15 14:30:00,56.86,56.92,56.64,56.82,119141.0,51.7589,51.8135,51.5586,51.7225,119141.0
2022-11-15 15:00:00,56.83,56.97,56.67,56.79,207685.0,51.7316,51.859,51.5859,51.6952,207685.0
2022-11-15 15:30:00,56.79,57.15,56.71,57.1,788137.0,51.6952,52.0229,51.6223,51.9773,788137.0
2022-11-16 09:30:00,57.28,57.82,57.22,57.49,322567.0,52.1412,52.6327,52.0866,52.3324,322567.0
2022-11-16 10:00:00,57.5,57.94,57.48,57.87,222577.0,52.3415,52.742,52.3233,52.6783,222577.0
2022-11-16 10:30:00,57.88,58.16,57.79,58.14,144258.0,52.6874,52.9422,52.6054,52.924,144258.0
2022-11-16 11:00:00,58.13,58.45,58.01,58.44,181596.0,52.9149,53.2062,52.8057,53.1971,181596.0
2022-11-16 11:30:00,58.43,58.49,58.06,58.16,106575.0,53.188,53.2426,52.8512,52.9422,106575.0
2022-11-16 12:00:00,58.16,58.25,58.02,58.17,191506.0,52.9422,53.0242,52.8148,52.9513,191506.0
2022-11-16 12:30:00,58.18,58.25,58.0,58.04,156750.0,52.9605,53.0242,52.7966,52.833,156750.0
2022-11-16 13:00:00,58.04,58.06,57.85,57.88,80923.0,52.833,52.8512,52.6601,52.6874,80923.0
2022-11-16 13:30:00,57.89,57.91,57.74,57.81,133336.0,52.6965,52.7147,52.5599,52.6236,133336.0
2022-11-16 14:00:00,57.81,58.0,57.79,57.8,136039.0,52.6236,52.7966,52.6054,52.6145,136039.0
2022-11-16 14:30:00,57.81,57.87,57.69,57.87,73138.0,52.6236,52.6783,52.5144,52.6783,73138.0
2022-11-16 15:00:00,57.86,58.03,57.76,58.02,107823.0,52.6692,52.8239,52.5781,52.8148,107823.0
2022-11-16 15:30:00,58.02,58.06,57.8,57.85,393648.0,52.8148,52.8512,52.6145,52.6601,393648.0
2022-11-17 09:30:00,56.84,57.12,56.38,56.86,251500.0,51.7407,51.9955,51.3219,51.7589,251500.0
2022-11-17 10:00:00,56.84,56.95,56.55,56.69,79916.0,51.7407,51.8408,51.4767,51.6041,79916.0
2022-11-17 10:30:00,56.72,56.72,56.32,56.4,91177.0,51.6314,51.6314,51.2673,51.3401,91177.0
2022-11-17 11:00:00,56.4,56.5,56.3,56.33,53150.0,51.3401,51.4312,51.2491,51.2764,53150.0
2022-11-17 11:30:00,56.33,56.36,56.07,56.23,63194.0,51.2764,51.3037,51.0397,51.1854,63194.0
2022-11-17 12:00:00,56.25,56.4,56.13,56.39,88019.0,51.2036,51.3401,51.0944,51.331,88019.0
2022-11-17 12:30:00,56.38,56.52,56.29,56.29,107443.0,51.3219,51.4494,51.24,51.24,107443.0
2022-11-17 13:00:00,56.27,56.38,56.2,56.36,127588.0,51.2218,51.3219,51.1581,51.3037,127588.0
2022-11-17 13:30:00,56.36,56.42,56.13,56.23,158883.0,51.3037,51.3583,51.0944,51.1854,158883.0
2022-11-17 14:00:00,56.22,56.29,56.04,56.08,132520.0,51.1763,51.24,51.0124,51.0488,132520.0
2022-11-17 14:30:00,56.09,56.11,55.85,55.91,85645.0,51.058,51.0762,50.8395,50.8941,85645.0
2022-11-17 15:00:00,55.91,55.92,55.64,55.75,104399.0,50.8941,50.9032,50.6483,50.7485,104399.0
2022-11-17 15:30:00,55.74,55.93,55.64,55.91,400402.0,50.7394,50.9123,50.6483,50.8941,400402.0
2022-11-18 09:30:00,56.6,57.16,56.6,56.92,221805.0,51.5222,52.032,51.5222,51.8135,221805.0
2022-11-18 10:00:00,56.92,57.03,56.76,57.0,107686.0,51.8135,51.9136,51.6678,51.8863,107686.0
2022-11-18 10:30:00,57.0,57.03,56.69,56.75,169306.0,51.8863,51.9136,51.6041,51.6587,169306.0
2022-11-18 11:00:00,56.75,57.09,56.7,57.08,81276.0,51.6587,51.9682,51.6132,51.9591,81276.0
2022-11-18 11:30:00,57.08,57.22,57.06,57.15,109471.0,51.9591,52.0866,51.9409,52.0229,109471.0
2022-11-18 12:00:00,57.16,57.28,56.95,57.0,122749.0,52.032,52.1412,51.8408,51.8863,122749.0
2022-11-18 12:30:00,56.99,56.99,56.85,56.95,94278.0,51.8772,51.8772,51.7498,51.8408,94278.0
2022-11-18 13:00:00,56.95,57.23,56.94,57.23,75795.0,51.8408,52.0957,51.8317,52.0957,75795.0
2022-11-18 13:30:00,57.23,57.28,57.1,57.16,107043.0,52.0957,52.1412,51.9773,52.032,107043.0
2022-11-18 14:00:00,57.15,57.47,57.14,57.47,126328.0,52.0229,52.3141,52.0138,52.3141,126328.0
2022-11-18 14:30:00,57.48,57.56,57.42,57.51,101567.0,52.3233,52.3961,52.2686,52.3506,101567.0
2022-11-18 15:00:00,57.51,57.57,57.39,57.53,167057.0,52.3506,52.4052,52.2413,52.3688,167057.0
2022-11-18 15:30:00,57.53,57.7,57.4,57.68,655797.0,52.3688,52.5235,52.2504,52.5053,655797.0
2022-11-21 09:30:00,57.73,58.11,57.62,57.84,139394.0,52.5508,52.8967,52.4507,52.651,139394.0
2022-11-21 10:00:00,57.84,58.19,57.84,58.16,91030.0,52.651,52.9696,52.651,52.9422,91030.0
2022-11-21 10:30:00,58.17,58.23,57.87,57.93,99170.0,52.9513,53.006,52.6783,52.7329,99170.0
2022-11-21 11:00:00,57.88,57.91,57.59,57.6,63029.0,52.6874,52.7147,52.4234,52.4325,63029.0
2022-11-21 11:30:00,57.62,57.75,57.52,57.58,112346.0,52.4507,52.569,52.3597,52.4143,112346.0
2022-11-21 12:00:00,57.58,57.72,57.58,57.62,53845.0,52.4143,52.5417,52.4143,52.4507,53845.0
2022-11-21 12:30:00,57.61,57.73,57.58,57.58,44553.0,52.4416,52.5508,52.4143,52.4143,44553.0
2022-11-21 13:00:00,57.59,57.83,57.58,57.78,65519.0,52.4234,52.6419,52.4143,52.5963,65519.0
2022-11-21 13:30:00,57.79,57.81,57.62,57.62,68867.0,52.6054,52.6236,52.4507,52.4507,68867.0
2022-11-21 14:00:00,57.63,57.81,57.63,57.76,57989.0,52.4598,52.6236,52.4598,52.5781,57989.0
2022-11-21 14:30:00,57.77,57.78,57.67,57.71,83214.0,52.5872,52.5963,52.4962,52.5326,83214.0
2022-11-21 15:00:00,57.71,57.84,57.69,57.8,103500.0,52.5326,52.651,52.5144,52.6145,103500.0
2022-11-21 15:30:00,57.8,57.91,57.77,57.85,337648.0,52.6145,52.7147,52.5872,52.6601,337648.0
2022-11-22 09:30:00,58.21,58.75,58.06,58.69,199803.0,52.9878,53.4793,52.8512,53.4247,199803.0
2022-11-22 10:00:00,58.68,58.7,58.48,58.54,135605.0,53.4156,53.4338,53.2335,53.2882,135605.0
2022-11-22 10:30:00,58.56,58.61,58.31,58.39,121289.0,53.3064,53.3519,53.0788,53.1516,121289.0
2022-11-22 11:00:00,58.4,58.42,58.15,58.22,81605.0,53.1607,53.1789,52.9331,52.9969,81605.0
2022-11-22 11:30:00,58.22,58.3,58.17,58.25,71297.0,52.9969,53.0697,52.9513,53.0242,71297.0
2022-11-22 12:00:00,58.24,58.24,58.06,58.1,83808.0,53.0151,53.0151,52.8512,52.8876,83808.0
2022-11-22 12:30:00,58.1,58.21,58.09,58.15,46749.0,52.8876,52.9878,52.8785,52.9331,46749.0
2022-11-22 13:00:00,58.15,58.22,58.12,58.2,68485.0,52.9331,52.9969,52.9058,52.9787,68485.0
2022-11-22 13:30:00,58.2,58.21,58.09,58.14,86007.0,52.9787,52.9878,52.8785,52.924,86007.0
2022-11-22 14:00:00,58.14,58.3,58.12,58.28,59690.0,52.924,53.0697,52.9058,53.0515,59690.0
2022-11-22 14:30:00,58.28,58.42,58.23,58.37,82073.0,53.0515,53.1789,53.006,53.1334,82073.0
2022-11-22 15:00:00,58.37,58.45,58.31,58.35,131878.0,53.1334,53.2062,53.0788,53.1152,131878.0
2022-11-22 15:30:00,58.35,58.44,58.25,58.36,493448.0,53.1152,53.1971,53.0242,53.1243,493448.0
2022-11-23 09:30:00,58.29,58.73,58.29,58.63,79513.0,53.0606,53.4611,53.0606,53.3701,79513.0
2022-11-23 10:00:00,58.65,58.75,58.56,58.72,42720.0,53.3883,53.4793,53.3064,53.452,42720.0
2022-11-23 10:30:00,58.72,58.77,58.58,58.6,52405.0,53.452,53.4975,53.3246,53.3428,52405.0
2022-11-23 11:00:00,58.6,58.65,58.48,58.55,42966.0,53.3428,53.3883,53.2335,53.2973,42966.0
2022-11-23 11:30:00,58.55,58.57,58.28,58.29,42803.0,53.2973,53.3155,53.0515,53.0606,42803.0
2022-11-23 12:00:00,58.28,58.36,58.23,58.32,47578.0,53.0515,53.1243,53.006,53.0879,47578.0
2022-11-23 12:30:00,58.33,58.42,58.17,58.19,70946.0,53.097,53.1789,52.9513,52.9696,70946.0
2022-11-23 13:00:00,58.19,58.25,58.15,58.25,38143.0,52.9696,53.0242,52.9331,53.0242,38143.0
2022-11-23 13:30:00,58.25,58.32,58.18,58.31,49275.0,53.0242,53.0879,52.9605,53.0788,49275.0
2022-11-23 14:00:00,58.32,58.56,58.28,58.48,72720.0,53.0879,53.3064,53.0515,53.2335,72720.0
2022-11-23 14:30:00,58.49,58.52,58.35,58.45,56665.0,53.2426,53.2699,53.1152,53.2062,56665.0
2022-11-23 15:00:00,58.44,58.81,58.44,58.79,79085.0,53.1971,53.5339,53.1971,53.5157,79085.0
2022-11-23 15:30:00,58.8,59.03,58.75,59.0,407050.0,53.5248,53.7342,53.4793,53.7069,407050.0
2022-11-25 09:30:00,59.19,59.46,59.11,59.37,130105.0,53.8798,54.1256,53.807,54.0437,130105.0
2022-11-25 10:00:00,59.38,59.49,59.3,59.4,71615.0,54.0528,54.1529,53.98,54.071,71615.0
2022-11-25 10:30:00,59.39,59.42,59.26,59.34,100749.0,54.0619,54.0892,53.9436,54.0164,100749.0
2022-11-25 11:00:00,59.33,59.35,59.18,59.25,59017.0,54.0073,54.0255,53.8707,53.9345,59017.0
2022-11-25 11:30:00,59.25,59.3,59.19,59.21,49336.0,53.9345,53.98,53.8798,53.898,49336.0
2022-11-25 12:00:00,59.21,59.29,59.14,59.26,49936.0,53.898,53.9709,53.8343,53.9436,49936.0
2022-11-25 12:30:00,59.28,59.3,59.04,59.22,204878.0,53.9618,53.98,53.7433,53.9071,204878.0
2022-11-28 09:30:00,58.72,59.07,58.25,58.7,160772.0,53.452,53.7706,53.0242,53.4338,160772.0
2022-11-28 10:00:00,58.71,58.94,58.49,58.88,65351.0,53.4429,53.6523,53.2426,53.5977,65351.0
2022-11-28 10:30:00,58.87,58.91,58.75,58.78,48440.0,53.5885,53.625,53.4793,53.5066,48440.0
2022-11-28 11:00:00,58.77,58.85,58.66,58.74,103578.0,53.4975,53.5703,53.3974,53.4702,103578.0
2022-11-28 11:30:00,58.75,58.96,58.74,58.91,120087.0,53.4793,53.6705,53.4702,53.625,120087.0
2022-11-28 12:00:00,58.91,59.07,58.71,58.89,184731.0,53.625,53.7706,53.4429,53.6068,184731.0
2022-11-28 12:30:00,58.91,58.91,58.57,58.6,67802.0,53.625,53.625,53.3155,53.3428,67802.0
2022-11-28 13:00:00,58.59,58.61,58.46,58.48,188560.0,53.3337,53.3519,53.2153,53.2335,188560.0
2022-11-28 13:30:00,58.48,58.51,58.25,58.27,67258.0,53.2335,53.2608,53.0242,53.0424,67258.0
2022-11-28 14:00:00,58.27,58.29,58.14,58.18,54542.0,53.0424,53.0606,52.924,52.9605,54542.0
2022-11-28 14:30:00,58.16,58.23,58.06,58.08,61296.0,52.9422,53.006,52.8512,52.8694,61296.0
2022-11-28 15:00:00,58.08,58.21,58.06,58.16,102200.0,52.8694,52.9878,52.8512,52.9422,102200.0
2022-11-28 15:30:00,58.15,58.4,58.14,58.34,420548.0,52.9331,53.1607,52.924,53.1061,420548.0
2022-11-29 09:30:00,58.08,58.24,57.51,58.08,152521.0,52.8694,53.0151,52.3506,52.8694,152521.0
2022-11-29 10:00:00,58.07,58.26,57.98,58.14,89390.0,52.8603,53.0333,52.7784,52.924,89390.0
2022-11-29 10:30:00,58.15,58.24,58.08,58.15,99409.0,52.9331,53.0151,52.8694,52.9331,99409.0
2022-11-29 11:00:00,58.14,58.19,57.69,57.78,72292.0,52.924,52.9696,52.5144,52.5963,72292.0
2022-11-29 11:30:00,57.77,57.96,57.77,57.93,114810.0,52.5872,52.7602,52.5872,52.7329,114810.0
2022-11-29 12:00:00,57.93,57.99,57.88,57.94,39630.0,52.7329,52.7875,52.6874,52.742,39630.0
2022-11-29 12:30:00,57.94,58.07,57.82,57.82,39239.0,52.742,52.8603,52.6327,52.6327,39239.0
2022-11-29 13:00:00,57.81,57.94,57.79,57.89,53661.0,52.6236,52.742,52.6054,52.6965,53661.0
2022-11-29 13:30:00,57.88,58.02,57.85,58.02,61593.0,52.6874,52.8148,52.6601,52.8148,61593.0
2022-11-29 14:00:00,58.02,58.16,57.99,58.01,74316.0,52.8148,52.9422,52.7875,52.8057,74316.0
2022-11-29 14:30:00,58.02,58.05,57.92,58.02,47767.0,52.8148,52.8421,52.7238,52.8148,47767.0
2022-11-29 15:00:00,58.01,58.17,57.98,58.11,75855.0,52.8057,52.9513,52.7784,52.8967,75855.0
2022-11-29 15:30:00,58.13,58.33,58.1,58.27,282416.0,52.9149,53.097,52.8876,53.0424,282416.0
2022-11-30 09:30:00,58.2,58.69,58.19,58.68,141216.0,52.9787,53.4247,52.9696,53.4156,141216.0
2022-11-30 10:00:00,58.69,58.69,58.43,58.57,99631.0,53.4247,53.4247,53.188,53.3155,99631.0
2022-11-30 10:30:00,58.57,58.89,58.56,58.8,97460.0,53.3155,53.6068,53.3064,53.5248,97460.0
2022-11-30 11:00:00,58.8,58.88,58.74,58.85,66970.0,53.5248,53.5977,53.4702,53.5703,66970.0
2022-11-30 11:30:00,58.85,59.02,58.84,59.0,285250.0,53.5703,53.7251,53.5612,53.7069,285250.0
2022-11-30 12:00:00,59.01,59.02,58.87,59.0,340842.0,53.716,53.7251,53.5885,53.7069,340842.0
2022-11-30 12:30:00,58.99,59.01,58.83,58.94,208276.0,53.6978,53.716,53.5521,53.6523,208276.0
2022-11-30 13:00:00,58.94,58.99,58.77,58.86,544071.0,53.6523,53.6978,53.4975,53.5794,544071.0
2022-11-30 13:30:00,58.85,59.27,58.83,59.17,331407.0,53.5703,53.9527,53.5521,53.8616,331407.0
2022-11-30 14:00:00,59.17,59.46,59.1,59.39,195217.0,53.8616,54.1256,53.7979,54.0619,195217.0
2022-11-30 14:30:00,59.39,59.73,59.35,59.72,110280.0,54.0619,54.3714,54.0255,54.3623,110280.0
2022-11-30 15:00:00,59.72,60.26,59.7,60.23,331326.0,54.3623,54.8538,54.3441,54.8265,331326.0
2022-11-30 15:30:00,60.23,60.82,60.21,60.52,1490647.0,54.8265,55.3636,54.8083,55.0905,1490647.0
2022-12-01 09:30:00,61.0,61.68,61.0,61.63,187042.0,55.5275,56.1465,55.5275,56.1009,187042.0
2022-12-01 10:00:00,61.64,61.7,60.81,60.85,87171.0,56.11,56.1647,55.3545,55.3909,87171.0
2022-12-01 10:30:00,60.86,60.99,60.71,60.95,113118.0,55.4,55.5184,55.2635,55.4819,113118.0
2022-12-01 11:00:00,60.95,60.97,60.71,60.77,70899.0,55.4819,55.5001,55.2635,55.3181,70899.0
2022-12-01 11:30:00,60.77,60.86,60.7,60.77,56242.0,55.3181,55.4,55.2544,55.3181,56242.0
2022-12-01 12:00:00,60.77,60.88,60.63,60.85,63128.0,55.3181,55.4182,55.1907,55.3909,63128.0
2022-12-01 12:30:00,60.86,60.93,60.51,60.6,60414.0,55.4,55.4637,55.0814,55.1633,60414.0
2022-12-01 13:00:00,60.58,60.66,60.39,60.42,67768.0,55.1451,55.218,54.9722,54.9995,67768.0
2022-12-01 13:30:00,60.42,60.51,60.36,60.48,58206.0,54.9995,55.0814,54.9449,55.0541,58206.0
2022-12-01 14:00:00,60.46,60.46,60.25,60.35,95102.0,55.0359,55.0359,54.8447,54.9358,95102.0
2022-12-01 14:30:00,60.36,60.56,60.29,60.52,78150.0,54.9449,55.1269,54.8812,55.0905,78150.0
2022-12-01 15:00:00,60.52,60.52,60.35,60.45,89854.0,55.0905,55.0905,54.9358,55.0268,89854.0
2022-12-01 15:30:00,60.44,60.64,60.37,60.39,400613.0,55.0177,55.1998,54.954,54.9722,400613.0
2022-12-02 09:30:00,59.69,60.05,59.68,59.91,217243.0,54.335,54.6627,54.3259,54.5352,217243.0
2022-12-02 10:00:00,59.91,60.2,59.85,60.05,446911.0,54.5352,54.7992,54.4806,54.6627,446911.0
2022-12-02 10:30:00,60.06,60.45,60.02,60.35,108609.0,54.6718,55.0268,54.6354,54.9358,108609.0
2022-12-02 11:00:00,60.36,60.51,60.27,60.3,164453.0,54.9449,55.0814,54.8629,54.8903,164453.0
2022-12-02 11:30:00,60.31,60.53,60.25,60.34,57884.0,54.8994,55.0996,54.8447,54.9267,57884.0
2022-12-02 12:00:00,60.34,60.56,60.26,60.55,102932.0,54.9267,55.1269,54.8538,55.1178,102932.0
2022-12-02 12:30:00,60.56,60.64,60.51,60.56,119535.0,55.1269,55.1998,55.0814,55.1269,119535.0
2022-12-02 13:00:00,60.56,60.8,60.53,60.79,133835.0,55.1269,55.3454,55.0996,55.3363,133835.0
2022-12-02 13:30:00,60.79,60.88,60.71,60.79,125526.0,55.3363,55.4182,55.2635,55.3363,125526.0
2022-12-02 14:00:00,60.79,60.86,60.69,60.75,177091.0,55.3363,55.4,55.2453,55.2999,177091.0
2022-12-02 14:30:00,60.75,60.75,60.55,60.7,92269.0,55.2999,55.2999,55.1178,55.2544,92269.0
2022-12-02 15:00:00,60.7,60.86,60.67,60.71,139927.0,55.2544,55.4,55.2271,55.2635,139927.0
2022-12-02 15:30:00,60.72,60.93,60.6,60.91,587390.0,55.2726,55.4637,55.1633,55.4455,587390.0
2022-12-05 09:30:00,60.45,60.73,60.31,60.51,170752.0,55.0268,55.2817,54.8994,55.0814,170752.0
2022-12-05 10:00:00,60.51,60.52,60.22,60.22,223785.0,55.0814,55.0905,54.8174,54.8174,223785.0
2022-12-05 10:30:00,60.22,60.36,60.17,60.33,120041.0,54.8174,54.9449,54.7719,54.9176,120041.0
2022-12-05 11:00:00,60.34,60.37,60.14,60.3,150262.0,54.9267,54.954,54.7446,54.8903,150262.0
2022-12-05 11:30:00,60.29,60.43,60.26,60.35,94728.0,54.8812,55.0086,54.8538,54.9358,94728.0
2022-12-05 12:00:00,60.34,60.45,60.18,60.41,85249.0,54.9267,55.0268,54.781,54.9904,85249.0
2022-12-05 12:30:00,60.4,60.41,60.18,60.23,76363.0,54.9813,54.9904,54.781,54.8265,76363.0
2022-12-05 13:00:00,60.22,60.38,60.18,60.35,90652.0,54.8174,54.9631,54.781,54.9358,90652.0
2022-12-05 13:30:00,60.36,60.4,60.08,60.11,96738.0,54.9449,54.9813,54.69,54.7173,96738.0
2022-12-05 14:00:00,60.1,60.16,60.04,60.08,88077.0,54.7082,54.7628,54.6536,54.69,88077.0
2022-12-05 14:30:00,60.07,60.13,59.97,60.13,111319.0,54.6809,54.7355,54.5899,54.7355,111319.0
2022-12-05 15:00:00,60.13,60.32,60.13,60.19,144219.0,54.7355,54.9085,54.7355,54.7901,144219.0
2022-12-05 15:30:00,60.19,60.37,60.18,60.26,408084.0,54.7901,54.954,54.781,54.8538,408084.0
2022-12-06 09:30:00,60.33,60.57,60.26,60.39,127402.0,54.9176,55.136,54.8538,54.9722,127402.0
2022-12-06 10:00:00,60.39,60.42,59.97,59.99,143196.0,54.9722,54.9995,54.5899,54.6081,143196.0
2022-12-06 10:30:00,60.01,60.03,59.83,59.95,75908.0,54.6263,54.6445,54.4624,54.5717,75908.0
2022-12-06 11:00:00,59.94,60.17,59.92,60.01,125150.0,54.5626,54.7719,54.5443,54.6263,125150.0
2022-12-06 11:30:00,59.99,60.07,59.88,59.94,70833.0,54.6081,54.6809,54.5079,54.5626,70833.0
2022-12-06 12:00:00,59.94,60.02,59.73,59.8,108172.0,54.5626,54.6354,54.3714,54.4351,108172.0
2022-12-06 12:30:00,59.79,59.86,59.74,59.79,153455.0,54.426,54.4897,54.3805,54.426,153455.0
2022-12-06 13:00:00,59.79,59.79,59.55,59.65,127937.0,54.426,54.426,54.2075,54.2986,127937.0
2022-12-06 13:30:00,59.65,59.78,59.58,59.76,108429.0,54.2986,54.4169,54.2349,54.3987,108429.0
2022-12-06 14:00:00,59.76,59.99,59.72,59.95,158525.0,54.3987,54.6081,54.3623,54.5717,158525.0
2022-12-06 14:30:00,59.95,60.11,59.9,60.1,103333.0,54.5717,54.7173,54.5261,54.7082,103333.0
2022-12-06 15:00:00,60.11,60.43,60.11,60.36,223084.0,54.7173,55.0086,54.7173,54.9449,223084.0
2022-12-06 15:30:00,60.35,60.62,60.3,60.57,514911.0,54.9358,55.1815,54.8903,55.136,514911.0
2022-12-07 09:30:00,60.28,60.58,60.11,60.14,138101.0,54.8721,55.1451,54.7173,54.7446,138101.0
2022-12-07 10:00:00,60.15,60.59,60.05,60.59,174103.0,54.7537,55.1542,54.6627,55.1542,174103.0
2022-12-07 10:30:00,60.58,60.62,60.44,60.54,113698.0,55.1451,55.1815,55.0177,55.1087,113698.0
2022-12-07 11:00:00,60.54,60.65,60.44,60.5,98244.0,55.1087,55.2089,55.0177,55.0723,98244.0
2022-12-07 11:30:00,60.49,60.61,60.42,60.55,83093.0,55.0632,55.1724,54.9995,55.1178,83093.0
2022-12-07 12:00:00,60.55,60.56,60.1,60.14,79278.0,55.1178,55.1269,54.7082,54.7446,79278.0
2022-12-07 12:30:00,60.15,60.36,60.1,60.32,64657.0,54.7537,54.9449,54.7082,54.9085,64657.0
2022-12-07 13:00:00,60.33,60.45,60.23,60.38,73405.0,54.9176,55.0268,54.8265,54.9631,73405.0
2022-12-07 13:30:00,60.37,60.4,60.11,60.15,46091.0,54.954,54.9813,54.7173,54.7537,46091.0
2022-12-07 14:00:00,60.14,60.15,60.0,60.07,53297.0,54.7446,54.7537,54.6172,54.6809,53297.0
2022-12-07 14:30:00,60.07,60.17,60.02,60.04,63208.0,54.6809,54.7719,54.6354,54.6536,63208.0
2022-12-07 15:00:00,60.04,60.09,59.78,59.89,100364.0,54.6536,54.6991,54.4169,54.517,100364.0
2022-12-07 15:30:00,59.9,60.01,59.84,59.92,322223.0,54.5261,54.6263,54.4715,54.5443,322223.0
2022-12-08 09:30:00,59.39,59.47,59.09,59.45,104702.0,54.5485,54.6219,54.2729,54.6036,104702.0
2022-12-08 10:00:00,59.44,59.68,59.36,59.67,64894.0,54.5944,54.8148,54.5209,54.8056,64894.0
2022-12-08 10:30:00,59.69,59.73,59.55,59.62,59378.0,54.824,54.8607,54.6954,54.7597,59378.0
2022-12-08 11:00:00,59.63,59.65,59.37,59.46,122971.0,54.7689,54.7873,54.5301,54.6127,122971.0
2022-12-08 11:30:00,59.46,59.58,59.42,59.51,128810.0,54.6127,54.723,54.576,54.6587,128810.0
2022-12-08 12:00:00,59.52,59.73,59.51,59.67,39705.0,54.6679,54.8607,54.6587,54.8056,39705.0
2022-12-08 12:30:00,59.67,59.79,59.63,59.72,45637.0,54.8056,54.9158,54.7689,54.8516,45637.0
2022-12-08 13:00:00,59.7,59.84,59.64,59.84,80235.0,54.8332,54.9618,54.7781,54.9618,80235.0
2022-12-08 13:30:00,59.85,60.04,59.79,59.96,114590.0,54.971,55.1455,54.9158,55.072,114590.0
2022-12-08 14:00:00,59.96,59.97,59.81,59.87,71390.0,55.072,55.0812,54.9342,54.9893,71390.0
2022-12-08 14:30:00,59.86,59.92,59.77,59.79,66499.0,54.9801,55.0352,54.8975,54.9158,66499.0
2022-12-08 15:00:00,59.76,59.86,59.69,59.84,79767.0,54.8883,54.9801,54.824,54.9618,79767.0
2022-12-08 15:30:00,59.84,60.0,59.79,59.98,316592.0,54.9618,55.1087,54.9158,55.0904,316592.0
2022-12-09 09:30:00,59.75,60.27,59.75,60.23,116918.0,54.8791,55.3567,54.8791,55.32,116918.0
2022-12-09 10:00:00,60.26,60.38,60.05,60.1,88313.0,55.3475,55.4577,55.1547,55.2006,88313.0
2022-12-09 10:30:00,60.1,60.29,60.03,60.23,84871.0,55.2006,55.3751,55.1363,55.32,84871.0
2022-12-09 11:00:00,60.23,60.24,60.02,60.18,54684.0,55.32,55.3292,55.1271,55.2741,54684.0
2022-12-09 11:30:00,60.18,60.31,60.06,60.28,100943.0,55.2741,55.3935,55.1638,55.3659,100943.0
2022-12-09 12:00:00,60.28,60.31,60.06,60.1,52618.0,55.3659,55.3935,55.1638,55.2006,52618.0
2022-12-09 12:30:00,60.09,60.3,60.09,60.3,101851.0,55.1914,55.3843,55.1914,55.3843,101851.0
2022-12-09 13:00:00,60.3,60.3,60.14,60.16,47443.0,55.3843,55.3843,55.2373,55.2557,47443.0
2022-12-09 13:30:00,60.16,60.2,59.91,59.94,60822.0,55.2557,55.2924,55.0261,55.0536,60822.0
2022-12-09 14:00:00,59.94,59.95,59.79,59.92,54029.0,55.0536,55.0628,54.9158,55.0352,54029.0
2022-12-09 14:30:00,59.92,59.97,59.85,59.91,54810.0,55.0352,55.0812,54.971,55.0261,54810.0
2022-12-09 15:00:00,59.91,59.95,59.79,59.8,71279.0,55.0261,55.0628,54.9158,54.925,71279.0
2022-12-09 15:30:00,59.8,59.88,59.65,59.77,278857.0,54.925,54.9985,54.7873,54.8975,278857.0
2022-12-12 09:30:00,60.12,60.22,59.75,59.98,125260.0,55.2189,55.3108,54.8791,55.0904,125260.0
2022-12-12 10:00:00,59.98,59.98,59.71,59.84,93596.0,55.0904,55.0904,54.8424,54.9618,93596.0
2022-12-12 10:30:00,59.85,60.07,59.75,60.0,219209.0,54.971,55.173,54.8791,55.1087,219209.0
2022-12-12 11:00:00,60.0,60.14,59.97,60.05,73896.0,55.1087,55.2373,55.0812,55.1547,73896.0
2022-12-12 11:30:00,60.05,60.07,59.93,59.93,107616.0,55.1547,55.173,55.0444,55.0444,107616.0
2022-12-12 12:00:00,59.94,60.06,59.86,60.0,79737.0,55.0536,55.1638,54.9801,55.1087,79737.0
2022-12-12 12:30:00,60.0,60.08,59.92,60.04,86765.0,55.1087,55.1822,55.0352,55.1455,86765.0
2022-12-12 13:00:00,60.05,60.07,59.86,60.01,116994.0,55.1547,55.173,54.9801,55.1179,116994.0
2022-12-12 13:30:00,60.02,60.08,59.92,59.97,62671.0,55.1271,55.1822,55.0352,55.0812,62671.0
2022-12-12 14:00:00,59.97,60.04,59.93,59.95,67092.0,55.0812,55.1455,55.0444,55.0628,67092.0
2022-12-12 14:30:00,59.94,60.06,59.86,60.02,68195.0,55.0536,55.1638,54.9801,55.1271,68195.0
2022-12-12 15:00:00,60.02,60.4,60.01,60.38,322762.0,55.1271,55.4761,55.1179,55.4577,322762.0
2022-12-12 15:30:00,60.38,60.65,60.37,60.62,378896.0,55.4577,55.7057,55.4486,55.6782,378896.0
2022-12-13 09:30:00,61.51,62.36,61.39,62.33,332104.0,56.4956,57.2763,56.3854,57.2488,332104.0
2022-12-13 10:00:00,62.34,62.37,61.68,61.86,179173.0,57.258,57.2855,56.6518,56.8171,179173.0
2022-12-13 10:30:00,61.86,61.89,61.33,61.34,87932.0,56.8171,56.8447,56.3303,56.3395,87932.0
2022-12-13 11:00:00,61.35,61.48,61.12,61.18,64783.0,56.3487,56.4681,56.1374,56.1925,64783.0
2022-12-13 11:30:00,61.18,61.31,60.78,60.88,156142.0,56.1925,56.3119,55.8251,55.917,156142.0
2022-12-13 12:00:00,60.89,61.02,60.73,60.77,96680.0,55.9262,56.0456,55.7792,55.816,96680.0
2022-12-13 12:30:00,60.74,60.77,60.45,60.51,45429.0,55.7884,55.816,55.522,55.5772,45429.0
2022-12-13 13:00:00,60.49,60.94,60.49,60.91,55185.0,55.5588,55.9721,55.5588,55.9445,55185.0
2022-12-13 13:30:00,60.92,60.99,60.82,60.94,41142.0,55.9537,56.018,55.8619,55.9721,41142.0
2022-12-13 14:00:00,60.94,61.05,60.87,60.92,49071.0,55.9721,56.0731,55.9078,55.9537,49071.0
2022-12-13 14:30:00,60.93,61.1,60.88,61.01,48617.0,55.9629,56.1191,55.917,56.0364,48617.0
2022-12-13 15:00:00,60.99,61.12,60.81,61.09,74199.0,56.018,56.1374,55.8527,56.1099,74199.0
2022-12-13 15:30:00,61.1,61.36,61.09,61.13,304388.0,56.1191,56.3579,56.1099,56.1466,304388.0
2022-12-14 09:30:00,61.29,61.82,61.0,61.79,117882.0,56.2936,56.7804,56.0272,56.7528,117882.0
2022-12-14 10:00:00,61.82,61.94,61.68,61.86,78873.0,56.7804,56.8906,56.6518,56.8171,78873.0
2022-12-14 10:30:00,61.86,61.94,61.75,61.93,50243.0,56.8171,56.8906,56.7161,56.8814,50243.0
2022-12-14 11:00:00,61.95,62.05,61.88,62.02,43968.0,56.8998,56.9916,56.8355,56.9641,43968.0
2022-12-14 11:30:00,62.01,62.04,61.71,61.73,36499.0,56.9549,56.9824,56.6793,56.6977,36499.0
2022-12-14 12:00:00,61.73,61.75,61.61,61.72,49746.0,56.6977,56.7161,56.5875,56.6885,49746.0
2022-12-14 12:30:00,61.71,61.82,61.69,61.76,38338.0,56.6793,56.7804,56.661,56.7252,38338.0
2022-12-14 13:00:00,61.77,61.94,61.77,61.91,59246.0,56.7344,56.8906,56.7344,56.863,59246.0
2022-12-14 13:30:00,61.91,62.12,61.89,62.05,93240.0,56.863,57.0559,56.8447,56.9916,93240.0
2022-12-14 14:00:00,62.03,62.03,61.04,61.28,93366.0,56.9732,56.9732,56.0639,56.2844,93366.0
2022-12-14 14:30:00,61.27,61.3,60.66,61.0,80000.0,56.2752,56.3027,55.7149,56.0272,80000.0
2022-12-14 15:00:00,60.98,61.46,60.88,60.88,94811.0,56.0088,56.4497,55.917,55.917,94811.0
2022-12-14 15:30:00,60.88,61.37,60.77,61.16,292996.0,55.917,56.367,55.816,56.1742,292996.0
2022-12-15 09:30:00,60.98,61.2,60.68,60.73,131942.0,56.0088,56.2109,55.7333,55.7792,131942.0
2022-12-15 10:00:00,60.73,60.73,60.2,60.3,178917.0,55.7792,55.7792,55.2924,55.3843,178917.0
2022-12-15 10:30:00,60.31,60.57,60.21,60.37,71834.0,55.3935,55.6323,55.3016,55.4486,71834.0
2022-12-15 11:00:00,60.38,60.43,60.04,60.12,189020.0,55.4577,55.5037,55.1455,55.2189,189020.0
2022-12-15 11:30:00,60.12,60.37,60.11,60.34,57447.0,55.2189,55.4486,55.2098,55.421,57447.0
2022-12-15 12:00:00,60.35,60.42,60.19,60.27,63796.0,55.4302,55.4945,55.2832,55.3567,63796.0
2022-12-15 12:30:00,60.29,60.37,60.0,60.03,70168.0,55.3751,55.4486,55.1087,55.1363,70168.0
2022-12-15 13:00:00,60.02,60.07,59.82,60.03,55810.0,55.1271,55.173,54.9434,55.1363,55810.0
2022-12-15 13:30:00,60.02,60.14,59.89,60.13,57799.0,55.1271,55.2373,55.0077,55.2281,57799.0
2022-12-15 14:00:00,60.14,60.14,59.97,60.03,58335.0,55.2373,55.2373,55.0812,55.1363,58335.0
2022-12-15 14:30:00,60.04,60.28,60.04,60.28,81725.0,55.1455,55.3659,55.1455,55.3659,81725.0
2022-12-15 15:00:00,60.28,60.47,60.26,60.47,83900.0,55.3659,55.5404,55.3475,55.5404,83900.0
2022-12-15 15:30:00,60.47,60.54,60.18,60.34,319410.0,55.5404,55.6047,55.2741,55.421,319410.0
2022-12-16 09:30:00,59.53,59.67,59.3,59.43,517489.0,54.677,54.8056,54.4658,54.5852,517489.0
2022-12-16 10:00:00,59.44,59.44,58.83,58.96,142147.0,54.5944,54.5944,54.0341,54.1535,142147.0
2022-12-16 10:30:00,58.94,58.98,58.59,58.72,87731.0,54.1351,54.1719,53.8137,53.9331,87731.0
2022-12-16 11:00:00,58.72,58.73,58.32,58.53,89819.0,53.9331,53.9423,53.5657,53.7586,89819.0
2022-12-16 11:30:00,58.53,58.61,58.44,58.53,101756.0,53.7586,53.832,53.6759,53.7586,101756.0
2022-12-16 12:00:00,58.53,58.7,58.47,58.68,96244.0,53.7586,53.9147,53.7035,53.8963,96244.0
2022-12-16 12:30:00,58.67,58.81,58.6,58.72,138384.0,53.8871,54.0157,53.8229,53.9331,138384.0
2022-12-16 13:00:00,58.72,58.88,58.68,58.84,89985.0,53.9331,54.08,53.8963,54.0433,89985.0
2022-12-16 13:30:00,58.84,58.99,58.78,58.89,93359.0,54.0433,54.1811,53.9882,54.0892,93359.0
2022-12-16 14:00:00,58.89,59.11,58.83,58.93,101144.0,54.0892,54.2913,54.0341,54.126,101144.0
2022-12-16 14:30:00,58.92,59.23,58.84,59.14,89704.0,54.1168,54.4015,54.0433,54.3188,89704.0
2022-12-16 15:00:00,59.15,59.34,59.04,59.24,159599.0,54.328,54.5025,54.227,54.4107,159599.0
2022-12-16 15:30:00,59.25,59.49,59.21,59.23,524715.0,54.4199,54.6403,54.3831,54.4015,524715.0
2022-12-19 09:30:00,59.23,59.67,58.79,59.42,148060.0,54.4015,54.8056,53.9974,54.576,148060.0
2022-12-19 10:00:00,59.4,59.71,59.39,59.62,58043.0,54.5576,54.8424,54.5485,54.7597,58043.0
2022-12-19 10:30:00,59.61,59.7,59.5,59.54,47011.0,54.7505,54.8332,54.6495,54.6862,47011.0
2022-12-19 11:00:00,59.53,59.6,59.46,59.48,54303.0,54.677,54.7413,54.6127,54.6311,54303.0
2022-12-19 11:30:00,59.46,59.56,59.31,59.55,90863.0,54.6127,54.7046,54.475,54.6954,90863.0
2022-12-19 12:00:00,59.53,59.72,59.52,59.63,58772.0,54.677,54.8516,54.6679,54.7689,58772.0
2022-12-19 12:30:00,59.62,59.76,59.52,59.75,67511.0,54.7597,54.8883,54.6679,54.8791,67511.0
2022-12-19 13:00:00,59.75,59.81,59.59,59.62,124413.0,54.8791,54.9342,54.7321,54.7597,124413.0
2022-12-19 13:30:00,59.62,59.67,59.33,59.34,55984.0,54.7597,54.8056,54.4933,54.5025,55984.0
2022-12-19 14:00:00,59.33,59.34,59.0,59.01,44484.0,54.4933,54.5025,54.1902,54.1994,44484.0
2022-12-19 14:30:00,59.02,59.14,58.93,59.09,83927.0,54.2086,54.3188,54.126,54.2729,83927.0
2022-12-19 15:00:00,59.09,59.24,59.02,59.05,61132.0,54.2729,54.4107,54.2086,54.2362,61132.0
2022-12-19 15:30:00,59.04,59.38,59.04,59.34,263569.0,54.227,54.5393,54.227,54.5025,263569.0
2022-12-20 09:30:00,59.28,59.28,58.83,59.21,88840.0,54.4474,54.4474,54.0341,54.3831,88840.0
2022-12-20 10:00:00,59.21,59.48,59.18,59.39,44624.0,54.3831,54.6311,54.3556,54.5485,44624.0
2022-12-20 10:30:00,59.4,59.45,59.22,59.23,57609.0,54.5576,54.6036,54.3923,54.4015,57609.0
2022-12-20 11:00:00,59.24,59.27,58.99,59.0,63467.0,54.4107,54.4382,54.1811,54.1902,63467.0
2022-12-20 11:30:00,58.99,59.16,58.98,59.16,70133.0,54.1811,54.3372,54.1719,54.3372,70133.0
2022-12-20 12:00:00,59.15,59.31,59.11,59.3,54436.0,54.328,54.475,54.2913,54.4658,54436.0
2022-12-20 12:30:00,59.27,59.38,59.22,59.38,45034.0,54.4382,54.5393,54.3923,54.5393,45034.0
2022-12-20 13:00:00,59.37,59.48,59.27,59.46,62774.0,54.5301,54.6311,54.4382,54.6127,62774.0
2022-12-20 13:30:00,59.47,59.61,59.46,59.52,83342.0,54.6219,54.7505,54.6127,54.6679,83342.0
2022-12-20 14:00:00,59.52,59.7,59.49,59.51,73172.0,54.6679,54.8332,54.6403,54.6587,73172.0
2022-12-20 14:30:00,59.52,59.52,59.36,59.37,52583.0,54.6679,54.6679,54.5209,54.5301,52583.0
2022-12-20 15:00:00,59.37,59.53,59.29,59.53,69192.0,54.5301,54.677,54.4566,54.677,69192.0
2022-12-20 15:30:00,59.53,59.61,59.14,59.22,333168.0,54.677,54.7505,54.3188,54.3923,333168.0
2022-12-21 09:30:00,59.4,59.84,59.36,59.72,126272.0,54.5576,54.9618,54.5209,54.8516,126272.0
2022-12-21 10:00:00,59.73,60.05,59.7,60.03,58428.0,54.8607,55.1547,54.8332,55.1363,58428.0
2022-12-21 10:30:00,60.05,60.22,60.03,60.18,45339.0,55.1547,55.3108,55.1363,55.2741,45339.0
2022-12-21 11:00:00,60.19,60.27,60.1,60.15,49920.0,55.2832,55.3567,55.2006,55.2465,49920.0
2022-12-21 11:30:00,60.16,60.19,59.9,60.0,34155.0,55.2557,55.2832,55.0169,55.1087,34155.0
2022-12-21 12:00:00,60.01,60.08,59.92,60.07,37341.0,55.1179,55.1822,55.0352,55.173,37341.0
2022-12-21 12:30:00,60.05,60.08,59.96,60.04,35982.0,55.1547,55.1822,55.072,55.1455,35982.0
2022-12-21 13:00:00,60.05,60.12,60.0,60.08,38761.0,55.1547,55.2189,55.1087,55.1822,38761.0
2022-12-21 13:30:00,60.08,60.24,60.08,60.19,38236.0,55.1822,55.3292,55.1822,55.2832,38236.0
2022-12-21 14:00:00,60.19,60.35,60.17,60.17,60613.0,55.2832,55.4302,55.2649,55.2649,60613.0
2022-12-21 14:30:00,60.17,60.23,60.11,60.22,46526.0,55.2649,55.32,55.2098,55.3108,46526.0
2022-12-21 15:00:00,60.21,60.26,60.14,60.2,61579.0,55.3016,55.3475,55.2373,55.2924,61579.0
2022-12-21 15:30:00,60.2,60.52,60.19,60.5,320624.0,55.2924,55.5863,55.2832,55.568,320624.0
2022-12-22 09:30:00,60.26,60.4,59.83,60.01,78057.0,55.3475,55.4761,54.9526,55.1179,78057.0
2022-12-22 10:00:00,60.03,60.13,59.83,59.98,35344.0,55.1363,55.2281,54.9526,55.0904,35344.0
2022-12-22 10:30:00,59.95,60.12,59.89,60.09,71145.0,55.0628,55.2189,55.0077,55.1914,71145.0
2022-12-22 11:00:00,60.09,60.2,60.05,60.14,40578.0,55.1914,55.2924,55.1547,55.2373,40578.0
2022-12-22 11:30:00,60.14,60.24,60.0,60.05,38324.0,55.2373,55.3292,55.1087,55.1547,38324.0
2022-12-22 12:00:00,60.06,60.08,59.56,59.59,86838.0,55.1638,55.1822,54.7046,54.7321,86838.0
2022-12-22 12:30:00,59.57,59.58,59.26,59.44,54328.0,54.7138,54.723,54.4291,54.5944,54328.0
2022-12-22 13:00:00,59.44,59.44,59.24,59.26,31228.0,54.5944,54.5944,54.4107,54.4291,31228.0
2022-12-22 13:30:00,59.23,59.23,59.07,59.2,35282.0,54.4015,54.4015,54.2545,54.3739,35282.0
2022-12-22 14:00:00,59.2,59.42,59.19,59.42,62869.0,54.3739,54.576,54.3648,54.576,62869.0
2022-12-22 14:30:00,59.41,59.58,59.3,59.57,109820.0,54.5668,54.723,54.4658,54.7138,109820.0
2022-12-22 15:00:00,59.59,59.97,59.54,59.97,84329.0,54.7321,55.0812,54.6862,55.0812,84329.0
2022-12-22 15:30:00,59.97,60.15,59.82,60.11,269115.0,55.0812,55.2465,54.9434,55.2098,269115.0
2022-12-23 09:30:00,59.98,60.46,59.98,60.24,67362.0,55.0904,55.5312,55.0904,55.3292,67362.0
2022-12-23 10:00:00,60.33,60.84,60.2,60.75,93722.0,55.4118,55.8802,55.2924,55.7976,93722.0
2022-12-23 10:30:00,60.76,60.89,60.6,60.68,73146.0,55.8068,55.9262,55.6598,55.7333,73146.0
2022-12-23 11:00:00,60.68,60.71,60.5,60.52,42015.0,55.7333,55.7608,55.568,55.5863,42015.0
2022-12-23 11:30:00,60.54,60.75,60.52,60.75,29201.0,55.6047,55.7976,55.5863,55.7976,29201.0
2022-12-23 12:00:00,60.75,60.86,60.68,60.77,33098.0,55.7976,55.8986,55.7333,55.816,33098.0
2022-12-23 12:30:00,60.77,60.84,60.72,60.82,36881.0,55.816,55.8802,55.77,55.8619,36881.0
2022-12-23 13:00:00,60.82,60.92,60.8,60.9,34768.0,55.8619,55.9537,55.8435,55.9354,34768.0
2022-12-23 13:30:00,60.91,60.94,60.67,60.7,45287.0,55.9445,55.9721,55.7241,55.7517,45287.0
2022-12-23 14:00:00,60.69,60.81,60.65,60.79,41950.0,55.7425,55.8527,55.7057,55.8343,41950.0
2022-12-23 14:30:00,60.78,60.91,60.78,60.91,54114.0,55.8251,55.9445,55.8251,55.9445,54114.0
2022-12-23 15:00:00,60.9,61.01,60.84,60.91,72069.0,55.9354,56.0364,55.8802,55.9445,72069.0
2022-12-23 15:30:00,60.93,61.12,60.81,61.08,201222.0,55.9629,56.1374,55.8527,56.1007,201222.0
2022-12-27 09:30:00,61.22,61.33,61.06,61.16,126063.0,56.2293,56.3303,56.0823,56.1742,126063.0
2022-12-27 10:00:00,61.14,61.38,60.93,61.25,60059.0,56.1558,56.3762,55.9629,56.2568,60059.0
2022-12-27 10:30:00,61.2,61.46,61.14,61.32,85061.0,56.2109,56.4497,56.1558,56.3211,85061.0
2022-12-27 11:00:00,61.29,61.45,61.28,61.39,62126.0,56.2936,56.4405,56.2844,56.3854,62126.0
2022-12-27 11:30:00,61.4,61.58,61.36,61.48,107807.0,56.3946,56.5599,56.3579,56.4681,107807.0
2022-12-27 12:00:00,61.49,61.64,61.49,61.56,51738.0,56.4773,56.615,56.4773,56.5416,51738.0
2022-12-27 12:30:00,61.55,61.62,61.46,61.6,59059.0,56.5324,56.5967,56.4497,56.5783,59059.0
2022-12-27 13:00:00,61.6,61.83,61.59,61.67,87748.0,56.5783,56.7895,56.5691,56.6426,87748.0
2022-12-27 13:30:00,61.67,61.7,61.45,61.47,41153.0,56.6426,56.6701,56.4405,56.4589,41153.0
2022-12-27 14:00:00,61.46,61.58,61.44,61.53,41476.0,56.4497,56.5599,56.4313,56.514,41476.0
2022-12-27 14:30:00,61.53,61.73,61.48,61.73,67531.0,56.514,56.6977,56.4681,56.6977,67531.0
2022-12-27 15:00:00,61.73,61.95,61.7,61.94,98802.0,56.6977,56.8998,56.6701,56.8906,98802.0
2022-12-27 15:30:00,61.95,61.96,61.7,61.81,305478.0,56.8998,56.9089,56.6701,56.7712,305478.0
2022-12-28 09:30:00,61.92,62.36,61.78,62.15,90226.0,56.8722,57.2763,56.7436,57.0835,90226.0
2022-12-28 10:00:00,62.18,62.24,61.82,61.86,74820.0,57.111,57.1661,56.7804,56.8171,74820.0
2022-12-28 10:30:00,61.85,61.96,61.75,61.84,80967.0,56.8079,56.9089,56.7161,56.7987,80967.0
2022-12-28 11:00:00,61.82,61.91,61.67,61.72,40890.0,56.7804,56.863,56.6426,56.6885,40890.0
2022-12-28 11:30:00,61.73,61.95,61.68,61.71,59894.0,56.6977,56.8998,56.6518,56.6793,59894.0
2022-12-28 12:00:00,61.7,61.7,61.33,61.36,45396.0,56.6701,56.6701,56.3303,56.3579,45396.0
2022-12-28 12:30:00,61.36,61.53,61.31,61.51,47596.0,56.3579,56.514,56.3119,56.4956,47596.0
2022-12-28 13:00:00,61.49,61.58,61.42,61.55,56836.0,56.4773,56.5599,56.413,56.5324,56836.0
2022-12-28 13:30:00,61.55,61.56,61.46,61.51,81502.0,56.5324,56.5416,56.4497,56.4956,81502.0
2022-12-28 14:00:00,61.51,61.67,61.49,61.64,67366.0,56.4956,56.6426,56.4773,56.615,67366.0
2022-12-28 14:30:00,61.64,61.79,61.6,61.64,68993.0,56.615,56.7528,56.5783,56.615,68993.0
2022-12-28 15:00:00,61.64,61.65,61.34,61.41,107300.0,56.615,56.6242,56.3395,56.4038,107300.0
2022-12-28 15:30:00,61.4,61.5,61.23,61.27,302877.0,56.3946,56.4864,56.2385,56.2752,302877.0
2022-12-29 09:30:00,61.65,61.84,61.53,61.82,61027.0,56.6242,56.7987,56.514,56.7804,61027.0
2022-12-29 10:00:00,61.85,61.95,61.77,61.8,45398.0,56.8079,56.8998,56.7344,56.762,45398.0
2022-12-29 10:30:00,61.82,61.92,61.75,61.8,57713.0,56.7804,56.8722,56.7161,56.762,57713.0
2022-12-29 11:00:00,61.8,61.84,61.67,61.69,35586.0,56.762,56.7987,56.6426,56.661,35586.0
2022-12-29 11:30:00,61.7,62.01,61.7,61.92,37498.0,56.6701,56.9549,56.6701,56.8722,37498.0
2022-12-29 12:00:00,61.92,62.07,61.89,61.97,42170.0,56.8722,57.01,56.8447,56.9181,42170.0
2022-12-29 12:30:00,61.97,62.02,61.94,62.01,37299.0,56.9181,56.9641,56.8906,56.9549,37299.0
2022-12-29 13:00:00,62.02,62.06,61.89,61.98,38727.0,56.9641,57.0008,56.8447,56.9273,38727.0
2022-12-29 13:30:00,61.98,62.02,61.91,61.94,66189.0,56.9273,56.9641,56.863,56.8906,66189.0
2022-12-29 14:00:00,61.94,62.03,61.82,61.9,46540.0,56.8906,56.9732,56.7804,56.8538,46540.0
2022-12-29 14:30:00,61.89,61.95,61.86,61.89,35180.0,56.8447,56.8998,56.8171,56.8447,35180.0
2022-12-29 15:00:00,61.89,61.97,61.79,61.8,61433.0,56.8447,56.9181,56.7528,56.762,61433.0
2022-12-29 15:30:00,61.8,61.96,61.64,61.82,214353.0,56.762,56.9089,56.615,56.7804,214353.0
2022-12-30 09:30:00,61.86,61.89,61.5,61.65,108790.0,56.8171,56.8447,56.4864,56.6242,108790.0
2022-12-30 10:00:00,61.66,61.79,61.58,61.7,44391.0,56.6334,56.7528,56.5599,56.6701,44391.0
2022-12-30 10:30:00,61.71,61.71,61.32,61.35,48279.0,56.6793,56.6793,56.3211,56.3487,48279.0
2022-12-30 11:00:00,61.35,61.36,61.2,61.32,77190.0,56.3487,56.3579,56.2109,56.3211,77190.0
2022-12-30 11:30:00,61.32,61.53,61.29,61.35,47496.0,56.3211,56.514,56.2936,56.3487,47496.0
2022-12-30 12:00:00,61.35,61.42,61.31,61.38,45703.0,56.3487,56.413,56.3119,56.3762,45703.0
2022-12-30 12:30:00,61.39,61.41,61.3,61.39,52406.0,56.3854,56.4038,56.3027,56.3854,52406.0
2022-12-30 13:00:00,61.4,61.4,60.96,61.08,39252.0,56.3946,56.3946,55.9905,56.1007,39252.0
2022-12-30 13:30:00,61.08,61.17,60.93,60.96,52387.0,56.1007,56.1833,55.9629,55.9905,52387.0
2022-12-30 14:00:00,60.93,60.99,60.71,60.74,51780.0,55.9629,56.018,55.7608,55.7884,51780.0
2022-12-30 14:30:00,60.75,60.83,60.67,60.7,47096.0,55.7976,55.8711,55.7241,55.7517,47096.0
2022-12-30 15:00:00,60.7,61.02,60.69,60.94,65374.0,55.7517,56.0456,55.7425,55.9721,65374.0
2022-12-30 15:30:00,60.93,61.49,60.9,61.26,315028.0,55.9629,56.4773,55.9354,56.266,315028.0
2023-01-03 09:30:00,61.47,61.7,60.96,60.98,126291.0,56.4589,56.6701,55.9905,56.0088,126291.0
2023-01-03 10:00:00,60.98,61.06,60.34,60.54,79067.0,56.0088,56.0823,55.421,55.6047,79067.0
2023-01-03 10:30:00,60.56,61.21,60.48,61.21,54102.0,55.6231,56.2201,55.5496,56.2201,54102.0
2023-01-03 11:00:00,61.22,61.34,60.93,61.05,146573.0,56.2293,56.3395,55.9629,56.0731,146573.0
2023-01-03 11:30:00,61.05,61.26,60.93,61.21,203375.0,56.0731,56.266,55.9629,56.2201,203375.0
2023-01-03 12:00:00,61.21,61.55,61.15,61.43,107948.0,56.2201,56.5324,56.165,56.4222,107948.0
2023-01-03 12:30:00,61.44,61.61,61.16,61.25,73795.0,56.4313,56.5875,56.1742,56.2568,73795.0
2023-01-03 13:00:00,61.26,61.56,61.15,61.56,53353.0,56.266,56.5416,56.165,56.5416,53353.0
2023-01-03 13:30:00,61.53,61.84,61.52,61.76,78208.0,56.514,56.7987,56.5048,56.7252,78208.0
2023-01-03 14:00:00,61.76,61.78,61.61,61.63,82259.0,56.7252,56.7436,56.5875,56.6058,82259.0
2023-01-03 14:30:00,61.62,61.8,61.5,61.68,85521.0,56.5967,56.762,56.4864,56.6518,85521.0
2023-01-03 15:00:00,61.69,61.83,61.62,61.79,83481.0,56.661,56.7895,56.5967,56.7528,83481.0
2023-01-03 15:30:00,61.79,62.08,61.77,62.03,278312.0,56.7528,57.0192,56.7344,56.9732,278312.0
2023-01-04 09:30:00,62.41,62.79,62.31,62.79,95260.0,57.3223,57.6713,57.2304,57.6713,95260.0
2023-01-04 10:00:00,62.78,62.85,62.41,62.52,96334.0,57.6621,57.7264,57.3223,57.4233,96334.0
2023-01-04 10:30:00,62.51,62.63,62.38,62.63,88261.0,57.4141,57.5243,57.2947,57.5243,88261.0
2023-01-04 11:00:00,62.63,62.89,62.61,62.71,43904.0,57.5243,57.7631,57.506,57.5978,43904.0
2023-01-04 11:30:00,62.72,63.0,62.67,62.99,81000.0,57.607,57.8642,57.5611,57.855,81000.0
2023-01-04 12:00:00,62.99,63.11,62.82,62.82,51871.0,57.855,57.9652,57.6988,57.6988,51871.0
2023-01-04 12:30:00,62.82,62.91,62.63,62.63,40274.0,57.6988,57.7815,57.5243,57.5243,40274.0
2023-01-04 13:00:00,62.62,62.83,62.58,62.7,52222.0,57.5151,57.708,57.4784,57.5886,52222.0
2023-01-04 13:30:00,62.71,62.73,62.39,62.39,52376.0,57.5978,57.6162,57.3039,57.3039,52376.0
2023-01-04 14:00:00,62.48,62.68,62.28,62.32,90752.0,57.3866,57.5702,57.2029,57.2396,90752.0
2023-01-04 14:30:00,62.31,62.5,62.23,62.48,50615.0,57.2304,57.4049,57.1569,57.3866,50615.0
2023-01-04 15:00:00,62.49,62.71,62.47,62.54,96417.0,57.3957,57.5978,57.3774,57.4417,96417.0
2023-01-04 15:30:00,62.53,62.55,62.17,62.51,310483.0,57.4325,57.4508,57.1018,57.4141,310483.0
2023-01-05 09:30:00,62.02,62.24,61.46,61.48,98863.0,56.9641,57.1661,56.4497,56.4681,98863.0
2023-01-05 10:00:00,61.46,61.69,61.05,61.14,76839.0,56.4497,56.661,56.0731,56.1558,76839.0
2023-01-05 10:30:00,61.14,61.18,60.9,61.0,187982.0,56.1558,56.1925,55.9354,56.0272,187982.0
2023-01-05 11:00:00,61.0,61.05,60.87,60.95,63124.0,56.0272,56.0731,55.9078,55.9813,63124.0
2023-01-05 11:30:00,60.95,60.96,60.83,60.87,60179.0,55.9813,55.9905,55.8711,55.9078,60179.0
2023-01-05 12:00:00,60.84,60.97,60.83,60.91,71924.0,55.8802,55.9997,55.8711,55.9445,71924.0
2023-01-05 12:30:00,60.9,61.04,60.89,61.02,73572.0,55.9354,56.0639,55.9262,56.0456,73572.0
2023-01-05 13:00:00,61.01,61.17,60.87,61.06,72898.0,56.0364,56.1833,55.9078,56.0823,72898.0
2023-01-05 13:30:00,61.07,61.13,60.98,61.01,63514.0,56.0915,56.1466,56.0088,56.0364,63514.0
2023-01-05 14:00:00,61.01,61.16,61.01,61.03,72336.0,56.0364,56.1742,56.0364,56.0548,72336.0
2023-01-05 14:30:00,61.04,61.31,61.02,61.23,127467.0,56.0639,56.3119,56.0456,56.2385,127467.0
2023-01-05 15:00:00,61.23,61.23,60.94,61.01,85092.0,56.2385,56.2385,55.9721,56.0364,85092.0
2023-01-05 15:30:00,61.0,61.14,60.82,61.12,407040.0,56.0272,56.1558,55.8619,56.1374,407040.0
2023-01-06 09:30:00,61.9,62.21,61.71,61.94,90855.0,56.8538,57.1386,56.6793,56.8906,90855.0
2023-01-06 10:00:00,62.0,62.34,61.94,62.02,97920.0,56.9457,57.258,56.8906,56.9641,97920.0
2023-01-06 10:30:00,62.04,62.44,62.04,62.33,92279.0,56.9824,57.3498,56.9824,57.2488,92279.0
2023-01-06 11:00:00,62.33,62.46,62.28,62.31,119329.0,57.2488,57.3682,57.2029,57.2304,119329.0
2023-01-06 11:30:00,62.3,62.46,62.29,62.4,101085.0,57.2212,57.3682,57.212,57.3131,101085.0
2023-01-06 12:00:00,62.41,62.44,62.1,62.16,43943.0,57.3223,57.3498,57.0375,57.0926,43943.0
2023-01-06 12:30:00,62.16,62.35,62.16,62.31,37435.0,57.0926,57.2672,57.0926,57.2304,37435.0
2023-01-06 13:00:00,62.33,62.42,62.29,62.38,91967.0,57.2488,57.3314,57.212,57.2947,91967.0
2023-01-06 13:30:00,62.38,62.41,62.23,62.39,85249.0,57.2947,57.3223,57.1569,57.3039,85249.0
2023-01-06 14:00:00,62.39,62.5,62.36,62.37,101675.0,57.3039,57.4049,57.2763,57.2855,101675.0
2023-01-06 14:30:00,62.37,62.66,62.37,62.61,88744.0,57.2855,57.5519,57.2855,57.506,88744.0
2023-01-06 15:00:00,62.61,62.86,62.6,62.71,69732.0,57.506,57.7356,57.4968,57.5978,69732.0
2023-01-06 15:30:00,62.71,62.84,62.56,62.63,354905.0,57.5978,57.7172,57.46,57.5243,354905.0
2023-01-09 09:30:00,62.5,62.96,62.46,62.93,134024.0,57.4049,57.8274,57.3682,57.7999,134024.0
2023-01-09 10:00:00,62.96,63.15,62.82,63.07,44499.0,57.8274,58.0019,57.6988,57.9285,44499.0
2023-01-09 10:30:00,63.08,63.31,63.08,63.08,63221.0,57.9376,58.1489,57.9376,57.9376,63221.0
2023-01-09 11:00:00,63.09,63.46,63.09,63.39,78889.0,57.9468,58.2867,57.9468,58.2224,78889.0
2023-01-09 11:30:00,63.39,63.76,63.38,63.73,174471.0,58.2224,58.5622,58.2132,58.5347,174471.0
2023-01-09 12:00:00,63.73,63.73,63.34,63.43,40025.0,58.5347,58.5347,58.1764,58.2591,40025.0
2023-01-09 12:30:00,63.45,63.55,63.42,63.52,48481.0,58.2775,58.3693,58.2499,58.3418,48481.0
2023-01-09 13:00:00,63.52,63.52,63.41,63.45,34451.0,58.3418,58.3418,58.2407,58.2775,34451.0
2023-01-09 13:30:00,63.43,63.49,63.26,63.48,60407.0,58.2591,58.3142,58.103,58.305,60407.0
2023-01-09 14:00:00,63.48,63.7,63.45,63.61,127929.0,58.305,58.5071,58.2775,58.4244,127929.0
2023-01-09 14:30:00,63.59,63.69,63.46,63.46,154504.0,58.4061,58.4979,58.2867,58.2867,154504.0
2023-01-09 15:00:00,63.46,63.59,63.42,63.44,116861.0,58.2867,58.4061,58.2499,58.2683,116861.0
2023-01-09 15:30:00,63.45,63.67,63.42,63.5,326943.0,58.2775,58.4795,58.2499,58.3234,326943.0
2023-01-10 09:30:00,63.33,63.48,63.06,63.34,84894.0,58.1673,58.305,57.9193,58.1764,84894.0
2023-01-10 10:00:00,63.35,63.58,63.19,63.26,58947.0,58.1856,58.3969,58.0387,58.103,58947.0
2023-01-10 10:30:00,63.28,63.33,63.12,63.31,72424.0,58.1213,58.1673,57.9744,58.1489,72424.0
2023-01-10 11:00:00,63.3,63.32,63.08,63.12,32487.0,58.1397,58.1581,57.9376,57.9744,32487.0
2023-01-10 11:30:00,63.13,63.2,63.02,63.12,35425.0,57.9836,58.0479,57.8825,57.9744,35425.0
2023-01-10 12:00:00,63.13,63.23,63.03,63.18,36626.0,57.9836,58.0754,57.8917,58.0295,36626.0
2023-01-10 12:30:00,63.19,63.29,63.11,63.27,47217.0,58.0387,58.1305,57.9652,58.1122,47217.0
2023-01-10 13:00:00,63.28,63.39,63.2,63.25,43446.0,58.1213,58.2224,58.0479,58.0938,43446.0
2023-01-10 13:30:00,63.24,63.39,63.24,63.38,36681.0,58.0846,58.2224,58.0846,58.2132,36681.0
2023-01-10 14:00:00,63.4,63.5,63.37,63.43,29291.0,58.2316,58.3234,58.204,58.2591,29291.0
2023-01-10 14:30:00,63.43,63.51,63.39,63.41,30165.0,58.2591,58.3326,58.2224,58.2407,30165.0
2023-01-10 15:00:00,63.44,63.62,63.37,63.52,53574.0,58.2683,58.4336,58.204,58.3418,53574.0
2023-01-10 15:30:00,63.51,63.76,63.49,63.68,249348.0,58.3326,58.5622,58.3142,58.4887,249348.0
2023-01-11 09:30:00,63.7,64.25,63.7,64.12,84083.0,58.5071,59.0123,58.5071,58.8929,84083.0
2023-01-11 10:00:00,64.13,64.16,63.69,63.7,38516.0,58.902,58.9296,58.4979,58.5071,38516.0
2023-01-11 10:30:00,63.71,63.94,63.67,63.86,52796.0,58.5163,58.7275,58.4795,58.6541,52796.0
2023-01-11 11:00:00,63.88,64.02,63.87,63.91,43686.0,58.6724,58.801,58.6632,58.7,43686.0
2023-01-11 11:30:00,63.9,63.91,63.7,63.73,41807.0,58.6908,58.7,58.5071,58.5347,41807.0
2023-01-11 12:00:00,63.72,63.75,63.59,63.75,28996.0,58.5255,58.553,58.4061,58.553,28996.0
2023-01-11 12:30:00,63.78,63.8,63.66,63.67,42497.0,58.5806,58.5989,58.4704,58.4795,42497.0
2023-01-11 13:00:00,63.66,63.83,63.61,63.82,47588.0,58.4704,58.6265,58.4244,58.6173,47588.0
2023-01-11 13:30:00,63.83,63.89,63.72,63.82,61166.0,58.6265,58.6816,58.5255,58.6173,61166.0
2023-01-11 14:00:00,63.82,63.84,63.62,63.74,43453.0,58.6173,58.6357,58.4336,58.5438,43453.0
2023-01-11 14:30:00,63.76,63.93,63.75,63.91,44033.0,58.5622,58.7183,58.553,58.7,44033.0
2023-01-11 15:00:00,63.91,64.05,63.9,64.01,72284.0,58.7,58.8286,58.6908,58.7918,72284.0
2023-01-11 15:30:00,64.0,64.01,63.87,63.98,288801.0,58.7826,58.7918,58.6632,58.7643,288801.0
2023-01-12 09:30:00,64.2,64.26,63.63,63.73,85810.0,58.9663,59.0214,58.4428,58.5347,85810.0
2023-01-12 10:00:00,63.71,63.93,63.57,63.81,105107.0,58.5163,58.7183,58.3877,58.6081,105107.0
2023-01-12 10:30:00,63.8,63.9,63.45,63.69,122844.0,58.5989,58.6908,58.2775,58.4979,122844.0
2023-01-12 11:00:00,63.68,63.7,63.45,63.49,89680.0,58.4887,58.5071,58.2775,58.3142,89680.0
2023-01-12 11:30:00,63.48,63.53,63.33,63.51,64491.0,58.305,58.351,58.1673,58.3326,64491.0
2023-01-12 12:00:00,63.49,63.73,63.44,63.69,83323.0,58.3142,58.5347,58.2683,58.4979,83323.0
2023-01-12 12:30:00,63.67,63.69,63.43,63.52,52094.0,58.4795,58.4979,58.2591,58.3418,52094.0
2023-01-12 13:00:00,63.51,63.63,63.29,63.35,57574.0,58.3326,58.4428,58.1305,58.1856,57574.0
2023-01-12 13:30:00,63.34,63.75,63.26,63.72,63170.0,58.1764,58.553,58.103,58.5255,63170.0
2023-01-12 14:00:00,63.73,63.83,63.62,63.65,68475.0,58.5347,58.6265,58.4336,58.4612,68475.0
2023-01-12 14:30:00,63.64,63.7,63.34,63.45,46599.0,58.452,58.5071,58.1764,58.2775,46599.0
2023-01-12 15:00:00,63.46,63.53,63.0,63.0,132346.0,58.2867,58.351,57.8642,57.8642,132346.0
2023-01-12 15:30:00,62.99,63.07,62.64,62.79,502107.0,57.855,57.9285,57.5335,57.6713,502107.0
2023-01-13 09:30:00,62.49,62.74,62.44,62.61,109202.0,57.3957,57.6254,57.3498,57.506,109202.0
2023-01-13 10:00:00,62.6,62.83,62.52,62.81,63667.0,57.4968,57.708,57.4233,57.6897,63667.0
2023-01-13 10:30:00,62.83,62.83,62.5,62.58,39514.0,57.708,57.708,57.4049,57.4784,39514.0
2023-01-13 11:00:00,62.58,62.6,62.26,62.39,53599.0,57.4784,57.4968,57.1845,57.3039,53599.0
2023-01-13 11:30:00,62.37,62.37,62.25,62.28,47585.0,57.2855,57.2855,57.1753,57.2029,47585.0
2023-01-13 12:00:00,62.27,62.51,62.24,62.48,72244.0,57.1937,57.4141,57.1661,57.3866,72244.0
2023-01-13 12:30:00,62.49,62.5,62.33,62.43,45265.0,57.3957,57.4049,57.2488,57.3406,45265.0
2023-01-13 13:00:00,62.44,62.68,62.44,62.62,37039.0,57.3498,57.5702,57.3498,57.5151,37039.0
2023-01-13 13:30:00,62.62,62.87,62.59,62.83,44916.0,57.5151,57.7448,57.4876,57.708,44916.0
2023-01-13 14:00:00,62.84,62.95,62.75,62.86,275263.0,57.7172,57.8182,57.6345,57.7356,275263.0
2023-01-13 14:30:00,62.86,63.01,62.8,62.86,81598.0,57.7356,57.8733,57.6805,57.7356,81598.0
2023-01-13 15:00:00,62.84,62.95,62.57,62.7,108178.0,57.7172,57.8182,57.4692,57.5886,108178.0
2023-01-13 15:30:00,62.69,62.96,62.54,62.65,287479.0,57.5794,57.8274,57.4417,57.5427,287479.0
2023-01-17 09:30:00,62.77,63.15,62.77,62.9,134205.0,57.6529,58.0019,57.6529,57.7723,134205.0
2023-01-17 10:00:00,62.91,63.17,62.88,63.16,123695.0,57.7815,58.0203,57.7539,58.0111,123695.0
2023-01-17 10:30:00,63.17,63.2,62.9,62.92,91308.0,58.0203,58.0479,57.7723,57.7907,91308.0
2023-01-17 11:00:00,62.94,63.07,62.89,63.06,59285.0,57.8091,57.9285,57.7631,57.9193,59285.0
2023-01-17 11:30:00,63.06,63.1,62.94,63.03,124383.0,57.9193,57.956,57.8091,57.8917,124383.0
2023-01-17 12:00:00,63.03,63.09,62.9,62.93,84481.0,57.8917,57.9468,57.7723,57.7999,84481.0
2023-01-17 12:30:00,62.93,63.09,62.92,62.96,110067.0,57.7999,57.9468,57.7907,57.8274,110067.0
2023-01-17 13:00:00,62.98,63.11,62.97,63.0,68738.0,57.8458,57.9652,57.8366,57.8642,68738.0
2023-01-17 13:30:00,63.0,63.09,62.91,62.95,59235.0,57.8642,57.9468,57.7815,57.8182,59235.0
2023-01-17 14:00:00,62.96,62.99,62.72,62.79,62380.0,57.8274,57.855,57.607,57.6713,62380.0
2023-01-17 14:30:00,62.79,63.14,62.79,63.05,86879.0,57.6713,57.9927,57.6713,57.9101,86879.0
2023-01-17 15:00:00,63.04,63.14,62.93,63.02,162286.0,57.9009,57.9927,57.7999,57.8825,162286.0
2023-01-17 15:30:00,63.02,63.09,62.81,62.9,383618.0,57.8825,57.9468,57.6897,57.7723,383618.0
2023-01-18 09:30:00,62.85,62.96,62.24,62.4,143551.0,57.7264,57.8274,57.1661,57.3131,143551.0
2023-01-18 10:00:00,62.41,62.43,62.13,62.2,78389.0,57.3223,57.3406,57.0651,57.1294,78389.0
2023-01-18 10:30:00,62.2,62.35,62.16,62.18,111245.0,57.1294,57.2672,57.0926,57.111,111245.0
2023-01-18 11:00:00,62.18,62.19,61.66,61.72,91320.0,57.111,57.1202,56.6334,56.6885,91320.0
2023-01-18 11:30:00,61.72,61.72,61.42,61.49,91806.0,56.6885,56.6885,56.413,56.4773,91806.0
2023-01-18 12:00:00,61.5,61.56,61.36,61.37,84082.0,56.4864,56.5416,56.3579,56.367,84082.0
2023-01-18 12:30:00,61.36,61.46,61.14,61.16,128363.0,56.3579,56.4497,56.1558,56.1742,128363.0
2023-01-18 13:00:00,61.14,61.21,60.96,61.18,123745.0,56.1558,56.2201,55.9905,56.1925,123745.0
2023-01-18 13:30:00,61.19,61.35,61.17,61.3,88903.0,56.2017,56.3487,56.1833,56.3027,88903.0
2023-01-18 14:00:00,61.31,61.43,61.18,61.22,76173.0,56.3119,56.4222,56.1925,56.2293,76173.0
2023-01-18 14:30:00,61.23,61.29,61.09,61.21,93452.0,56.2385,56.2936,56.1099,56.2201,93452.0
2023-01-18 15:00:00,61.2,61.3,61.0,61.01,145709.0,56.2109,56.3027,56.0272,56.0364,145709.0
2023-01-18 15:30:00,61.01,61.05,60.76,60.82,358857.0,56.0364,56.0731,55.8068,55.8619,358857.0
2023-01-19 09:30:00,60.8,60.86,60.44,60.68,116849.0,55.8435,55.8986,55.5129,55.7333,116849.0
2023-01-19 10:00:00,60.67,60.76,60.43,60.45,62971.0,55.7241,55.8068,55.5037,55.522,62971.0
2023-01-19 10:30:00,60.44,60.44,60.04,60.13,71166.0,55.5129,55.5129,55.1455,55.2281,71166.0
2023-01-19 11:00:00,60.11,60.3,60.08,60.15,73164.0,55.2098,55.3843,55.1822,55.2465,73164.0
2023-01-19 11:30:00,60.15,60.24,59.99,60.02,113687.0,55.2465,55.3292,55.0995,55.1271,113687.0
2023-01-19 12:00:00,60.05,60.14,59.95,60.0,50377.0,55.1547,55.2373,55.0628,55.1087,50377.0
2023-01-19 12:30:00,60.0,60.24,59.98,60.23,62012.0,55.1087,55.3292,55.0904,55.32,62012.0
2023-01-19 13:00:00,60.25,60.38,60.15,60.21,49084.0,55.3383,55.4577,55.2465,55.3016,49084.0
2023-01-19 13:30:00,60.21,60.31,60.07,60.21,71112.0,55.3016,55.3935,55.173,55.3016,71112.0
2023-01-19 14:00:00,60.21,60.22,60.04,60.04,72420.0,55.3016,55.3108,55.1455,55.1455,72420.0
2023-01-19 14:30:00,60.03,60.09,59.84,59.93,109205.0,55.1363,55.1914,54.9618,55.0444,109205.0
2023-01-19 15:00:00,59.93,60.06,59.88,59.98,115611.0,55.0444,55.1638,54.9985,55.0904,115611.0
2023-01-19 15:30:00,59.98,60.16,59.94,60.04,254178.0,55.0904,55.2557,55.0536,55.1455,254178.0
2023-01-20 09:30:00,59.9,60.13,59.1,59.15,281481.0,55.0169,55.2281,54.2821,54.328,281481.0
2023-01-20 10:00:00,59.16,59.41,58.97,59.38,67062.0,54.3372,54.5668,54.1627,54.5393,67062.0
2023-01-20 10:30:00,59.38,59.69,59.35,59.65,43969.0,54.5393,54.824,54.5117,54.7873,43969.0
2023-01-20 11:00:00,59.65,59.72,59.53,59.67,40222.0,54.7873,54.8516,54.677,54.8056,40222.0
2023-01-20 11:30:00,59.67,59.71,59.52,59.63,43468.0,54.8056,54.8424,54.6679,54.7689,43468.0
2023-01-20 12:00:00,59.64,59.64,59.54,59.61,46662.0,54.7781,54.7781,54.6862,54.7505,46662.0
2023-01-20 12:30:00,59.6,59.67,59.55,59.63,96636.0,54.7413,54.8056,54.6954,54.7689,96636.0
2023-01-20 13:00:00,59.64,59.75,59.61,59.68,153693.0,54.7781,54.8791,54.7505,54.8148,153693.0
2023-01-20 13:30:00,59.68,59.92,59.67,59.75,145359.0,54.8148,55.0352,54.8056,54.8791,145359.0
2023-01-20 14:00:00,59.75,59.99,59.65,59.96,87767.0,54.8791,55.0995,54.7873,55.072,87767.0
2023-01-20 14:30:00,59.96,60.09,59.93,60.08,59203.0,55.072,55.1914,55.0444,55.1822,59203.0
2023-01-20 15:00:00,60.1,60.37,60.1,60.25,68742.0,55.2006,55.4486,55.2006,55.3383,68742.0
2023-01-20 15:30:00,60.25,60.47,60.21,60.43,294736.0,55.3383,55.5404,55.3016,55.5037,294736.0
2023-01-23 09:30:00,60.33,60.42,60.08,60.42,99219.0,55.4118,55.4945,55.1822,55.4945,99219.0
2023-01-23 10:00:00,60.44,60.65,60.35,60.65,50626.0,55.5129,55.7057,55.4302,55.7057,50626.0
2023-01-23 10:30:00,60.65,60.8,60.56,60.77,43056.0,55.7057,55.8435,55.6231,55.816,43056.0
2023-01-23 11:00:00,60.8,61.12,60.8,60.92,49798.0,55.8435,56.1374,55.8435,55.9537,49798.0
2023-01-23 11:30:00,60.93,61.04,60.93,61.04,40998.0,55.9629,56.0639,55.9629,56.0639,40998.0
2023-01-23 12:00:00,61.06,61.11,60.93,61.11,32627.0,56.0823,56.1282,55.9629,56.1282,32627.0
2023-01-23 12:30:00,61.11,61.22,61.06,61.21,101358.0,56.1282,56.2293,56.0823,56.2201,101358.0
2023-01-23 13:00:00,61.21,61.32,61.2,61.3,47580.0,56.2201,56.3211,56.2109,56.3027,47580.0
2023-01-23 13:30:00,61.3,61.54,61.27,61.47,55790.0,56.3027,56.5232,56.2752,56.4589,55790.0
2023-01-23 14:00:00,61.44,61.46,61.14,61.16,90510.0,56.4313,56.4497,56.1558,56.1742,90510.0
2023-01-23 14:30:00,61.16,61.25,60.8,60.93,80338.0,56.1742,56.2568,55.8435,55.9629,80338.0
2023-01-23 15:00:00,60.93,60.95,60.73,60.79,185084.0,55.9629,55.9813,55.7792,55.8343,185084.0
2023-01-23 15:30:00,60.79,60.91,60.64,60.89,353411.0,55.8343,55.9445,55.6966,55.9262,353411.0
2023-01-24 09:30:00,60.42,61.0,59.91,59.91,85274.0,55.4945,56.0272,55.0261,55.0261,85274.0
2023-01-24 10:00:00,59.92,60.33,59.85,60.31,90228.0,55.0352,55.4118,54.971,55.3935,90228.0
2023-01-24 10:30:00,60.32,60.73,60.31,60.68,61004.0,55.4026,55.7792,55.3935,55.7333,61004.0
2023-01-24 11:00:00,60.68,60.74,60.41,60.63,64745.0,55.7333,55.7884,55.4853,55.6874,64745.0
2023-01-24 11:30:00,60.63,60.66,60.49,60.54,31247.0,55.6874,55.7149,55.5588,55.6047,31247.0
2023-01-24 12:00:00,60.52,60.54,60.35,60.47,26535.0,55.5863,55.6047,55.4302,55.5404,26535.0
2023-01-24 12:30:00,60.46,60.62,60.41,60.61,24219.0,55.5312,55.6782,55.4853,55.669,24219.0
2023-01-24 13:00:00,60.6,60.78,60.56,60.71,35718.0,55.6598,55.8251,55.6231,55.7608,35718.0
2023-01-24 13:30:00,60.69,60.73,60.52,60.7,39588.0,55.7425,55.7792,55.5863,55.7517,39588.0
2023-01-24 14:00:00,60.69,60.87,60.56,60.84,48704.0,55.7425,55.9078,55.6231,55.8802,48704.0
2023-01-24 14:30:00,60.84,61.08,60.84,61.07,42049.0,55.8802,56.1007,55.8802,56.0915,42049.0
2023-01-24 15:00:00,61.08,61.11,60.96,61.01,64928.0,56.1007,56.1282,55.9905,56.0364,64928.0
2023-01-24 15:30:00,61.02,61.03,60.83,60.93,206140.0,56.0456,56.0548,55.8711,55.9629,206140.0
2023-01-25 09:30:00,60.41,60.41,60.09,60.24,69682.0,55.4853,55.4853,55.1914,55.3292,69682.0
2023-01-25 10:00:00,60.27,60.63,60.2,60.26,39835.0,55.3567,55.6874,55.2924,55.3475,39835.0
2023-01-25 10:30:00,60.27,60.33,59.97,60.1,47581.0,55.3567,55.4118,55.0812,55.2006,47581.0
2023-01-25 11:00:00,60.1,60.3,59.98,60.29,41502.0,55.2006,55.3843,55.0904,55.3751,41502.0
2023-01-25 11:30:00,60.29,60.37,60.19,60.32,40748.0,55.3751,55.4486,55.2832,55.4026,40748.0
2023-01-25 12:00:00,60.31,60.31,60.07,60.13,34892.0,55.3935,55.3935,55.173,55.2281,34892.0
2023-01-25 12:30:00,60.14,60.25,60.13,60.22,41079.0,55.2373,55.3383,55.2281,55.3108,41079.0
2023-01-25 13:00:00,60.23,60.42,60.18,60.41,42469.0,55.32,55.4945,55.2741,55.4853,42469.0
2023-01-25 13:30:00,60.41,60.5,60.33,60.45,50833.0,55.4853,55.568,55.4118,55.522,50833.0
2023-01-25 14:00:00,60.45,60.67,60.43,60.52,63821.0,55.522,55.7241,55.5037,55.5863,63821.0
2023-01-25 14:30:00,60.52,60.6,60.4,60.54,52878.0,55.5863,55.6598,55.4761,55.6047,52878.0
2023-01-25 15:00:00,60.54,60.8,60.54,60.8,52102.0,55.6047,55.8435,55.6047,55.8435,52102.0
2023-01-25 15:30:00,60.8,60.91,60.71,60.85,198112.0,55.8435,55.9445,55.7608,55.8894,198112.0
2023-01-26 09:30:00,60.63,60.68,60.48,60.6,76754.0,55.6874,55.7333,55.5496,55.6598,76754.0
2023-01-26 10:00:00,60.65,61.05,60.59,60.97,54835.0,55.7057,56.0731,55.6506,55.9997,54835.0
2023-01-26 10:30:00,60.94,61.0,60.75,60.84,50784.0,55.9721,56.0272,55.7976,55.8802,50784.0
2023-01-26 11:00:00,60.85,61.0,60.79,60.89,49215.0,55.8894,56.0272,55.8343,55.9262,49215.0
2023-01-26 11:30:00,60.9,61.07,60.89,61.07,52653.0,55.9354,56.0915,55.9262,56.0915,52653.0
2023-01-26 12:00:00,61.07,61.13,61.03,61.09,38351.0,56.0915,56.1466,56.0548,56.1099,38351.0
2023-01-26 12:30:00,61.09,61.14,60.93,60.97,58219.0,56.1099,56.1558,55.9629,55.9997,58219.0
2023-01-26 13:00:00,60.98,61.09,60.95,61.01,41703.0,56.0088,56.1099,55.9813,56.0364,41703.0
2023-01-26 13:30:00,61.01,61.12,60.95,60.99,115390.0,56.0364,56.1374,55.9813,56.018,115390.0
2023-01-26 14:00:00,61.0,61.17,60.92,61.11,50756.0,56.0272,56.1833,55.9537,56.1282,50756.0
2023-01-26 14:30:00,61.13,61.18,60.94,61.0,56765.0,56.1466,56.1925,55.9721,56.0272,56765.0
2023-01-26 15:00:00,60.99,61.08,60.95,61.02,68285.0,56.018,56.1007,55.9813,56.0456,68285.0
2023-01-26 15:30:00,61.01,61.09,60.93,61.03,374828.0,56.0364,56.1099,55.9629,56.0548,374828.0
2023-01-27 09:30:00,60.96,60.96,60.56,60.8,60281.0,55.9905,55.9905,55.6231,55.8435,60281.0
2023-01-27 10:00:00,60.8,60.98,60.75,60.93,49676.0,55.8435,56.0088,55.7976,55.9629,49676.0
2023-01-27 10:30:00,60.94,60.98,60.65,60.75,49236.0,55.9721,56.0088,55.7057,55.7976,49236.0
2023-01-27 11:00:00,60.76,60.84,60.7,60.74,45539.0,55.8068,55.8802,55.7517,55.7884,45539.0
2023-01-27 11:30:00,60.74,61.06,60.71,61.05,42393.0,55.7884,56.0823,55.7608,56.0731,42393.0
2023-01-27 12:00:00,61.04,61.21,61.01,61.07,31463.0,56.0639,56.2201,56.0364,56.0915,31463.0
2023-01-27 12:30:00,61.07,61.17,61.06,61.12,23201.0,56.0915,56.1833,56.0823,56.1374,23201.0
2023-01-27 13:00:00,61.12,61.15,61.02,61.04,43639.0,56.1374,56.165,56.0456,56.0639,43639.0
2023-01-27 13:30:00,61.04,61.1,60.86,60.98,39295.0,56.0639,56.1191,55.8986,56.0088,39295.0
2023-01-27 14:00:00,60.98,61.09,60.96,61.0,100096.0,56.0088,56.1099,55.9905,56.0272,100096.0
2023-01-27 14:30:00,61.0,61.05,60.94,60.94,94729.0,56.0272,56.0731,55.9721,55.9721,94729.0
2023-01-27 15:00:00,60.94,61.0,60.83,60.9,104199.0,55.9721,56.0272,55.8711,55.9354,104199.0
2023-01-27 15:30:00,60.9,60.95,60.55,60.62,341155.0,55.9354,55.9813,55.6139,55.6782,341155.0
2023-01-30 09:30:00,60.33,60.99,60.24,60.86,116477.0,55.4118,56.018,55.3292,55.8986,116477.0
2023-01-30 10:00:00,60.87,61.32,60.86,61.31,89714.0,55.9078,56.3211,55.8986,56.3119,89714.0
2023-01-30 10:30:00,61.31,61.35,60.95,61.02,76444.0,56.3119,56.3487,55.9813,56.0456,76444.0
2023-01-30 11:00:00,61.02,61.19,61.01,61.12,66032.0,56.0456,56.2017,56.0364,56.1374,66032.0
2023-01-30 11:30:00,61.13,61.23,61.06,61.23,62927.0,56.1466,56.2385,56.0823,56.2385,62927.0
2023-01-30 12:00:00,61.22,61.39,61.19,61.35,94366.0,56.2293,56.3854,56.2017,56.3487,94366.0
2023-01-30 12:30:00,61.34,61.47,61.33,61.38,90537.0,56.3395,56.4589,56.3303,56.3762,90537.0
2023-01-30 13:00:00,61.37,61.54,61.25,61.53,110266.0,56.367,56.5232,56.2568,56.514,110266.0
2023-01-30 13:30:00,61.55,61.59,61.33,61.41,171914.0,56.5324,56.5691,56.3303,56.4038,171914.0
2023-01-30 14:00:00,61.41,61.46,61.16,61.2,127470.0,56.4038,56.4497,56.1742,56.2109,127470.0
2023-01-30 14:30:00,61.2,61.24,61.02,61.09,62979.0,56.2109,56.2476,56.0456,56.1099,62979.0
2023-01-30 15:00:00,61.09,61.12,60.98,61.03,69580.0,56.1099,56.1374,56.0088,56.0548,69580.0
2023-01-30 15:30:00,61.03,61.15,61.0,61.11,289620.0,56.0548,56.165,56.0272,56.1282,289620.0
2023-01-31 09:30:00,61.45,61.51,60.83,60.85,136421.0,56.4405,56.4956,55.8711,55.8894,136421.0
2023-01-31 10:00:00,60.85,60.97,60.63,60.79,87190.0,55.8894,55.9997,55.6874,55.8343,87190.0
2023-01-31 10:30:00,60.8,60.97,60.79,60.93,50215.0,55.8435,55.9997,55.8343,55.9629,50215.0
2023-01-31 11:00:00,60.93,61.09,60.88,60.88,49891.0,55.9629,56.1099,55.917,55.917,49891.0
2023-01-31 11:30:00,60.89,61.15,60.89,61.09,44449.0,55.9262,56.165,55.9262,56.1099,44449.0
2023-01-31 12:00:00,61.1,61.1,60.93,60.95,231644.0,56.1191,56.1191,55.9629,55.9813,231644.0
2023-01-31 12:30:00,60.94,61.03,60.88,60.96,116313.0,55.9721,56.0548,55.917,55.9905,116313.0
2023-01-31 13:00:00,60.97,61.05,60.94,61.01,89810.0,55.9997,56.0731,55.9721,56.0364,89810.0
2023-01-31 13:30:00,61.01,61.09,60.97,61.05,95006.0,56.0364,56.1099,55.9997,56.0731,95006.0
2023-01-31 14:00:00,61.05,61.22,61.02,61.21,111121.0,56.0731,56.2293,56.0456,56.2201,111121.0
2023-01-31 14:30:00,61.22,61.29,61.13,61.18,66402.0,56.2293,56.2936,56.1466,56.1925,66402.0
2023-01-31 15:00:00,61.19,61.32,61.19,61.3,131552.0,56.2017,56.3211,56.2017,56.3027,131552.0
2023-01-31 15:30:00,61.3,61.96,61.29,61.93,577027.0,56.3027,56.9089,56.2936,56.8814,577027.0
2023-02-01 09:30:00,61.51,61.66,61.36,61.66,66916.0,56.4956,56.6334,56.3579,56.6334,66916.0
2023-02-01 10:00:00,61.66,61.67,61.23,61.33,71316.0,56.6334,56.6426,56.2385,56.3303,71316.0
2023-02-01 10:30:00,61.34,61.54,61.33,61.51,57003.0,56.3395,56.5232,56.3303,56.4956,57003.0
2023-02-01 11:00:00,61.51,61.75,61.47,61.74,56939.0,56.4956,56.7161,56.4589,56.7069,56939.0
2023-02-01 11:30:00,61.74,61.81,61.67,61.68,35735.0,56.7069,56.7712,56.6426,56.6518,35735.0
2023-02-01 12:00:00,61.67,61.69,61.5,61.52,36649.0,56.6426,56.661,56.4864,56.5048,36649.0
2023-02-01 12:30:00,61.52,61.53,61.3,61.33,45881.0,56.5048,56.514,56.3027,56.3303,45881.0
2023-02-01 13:00:00,61.34,61.38,61.24,61.25,60833.0,56.3395,56.3762,56.2476,56.2568,60833.0
2023-02-01 13:30:00,61.25,61.48,61.24,61.37,63445.0,56.2568,56.4681,56.2476,56.367,63445.0
2023-02-01 14:00:00,61.36,61.46,61.12,61.21,127324.0,56.3579,56.4497,56.1374,56.2201,127324.0
2023-02-01 14:30:00,61.22,61.83,61.0,61.72,212168.0,56.2293,56.7895,56.0272,56.6885,212168.0
2023-02-01 15:00:00,61.73,61.97,61.64,61.89,173714.0,56.6977,56.9181,56.615,56.8447,173714.0
2023-02-01 15:30:00,61.89,62.28,61.66,61.83,487277.0,56.8447,57.2029,56.6334,56.7895,487277.0
2023-02-02 09:30:00,61.98,62.08,61.3,61.51,136599.0,56.9273,57.0192,56.3027,56.4956,136599.0
2023-02-02 10:00:00,61.51,61.94,61.38,61.92,84094.0,56.4956,56.8906,56.3762,56.8722,84094.0
2023-02-02 10:30:00,61.93,62.39,61.93,62.24,84273.0,56.8814,57.3039,56.8814,57.1661,84273.0
2023-02-02 11:00:00,62.24,62.24,62.0,62.13,67942.0,57.1661,57.1661,56.9457,57.0651,67942.0
2023-02-02 11:30:00,62.13,62.22,62.02,62.03,56050.0,57.0651,57.1477,56.9641,56.9732,56050.0
2023-02-02 12:00:00,62.02,62.19,61.98,62.14,61792.0,56.9641,57.1202,56.9273,57.0743,61792.0
2023-02-02 12:30:00,62.13,62.22,62.07,62.16,50965.0,57.0651,57.1477,57.01,57.0926,50965.0
2023-02-02 13:00:00,62.16,62.24,61.98,61.98,58625.0,57.0926,57.1661,56.9273,56.9273,58625.0
2023-02-02 13:30:00,61.98,62.15,61.91,62.1,63885.0,56.9273,57.0835,56.863,57.0375,63885.0
2023-02-02 14:00:00,62.11,62.14,61.7,61.73,88688.0,57.0467,57.0743,56.6701,56.6977,88688.0
2023-02-02 14:30:00,61.74,61.88,61.59,61.81,88090.0,56.7069,56.8355,56.5691,56.7712,88090.0
2023-02-02 15:00:00,61.8,62.09,61.71,62.09,115621.0,56.762,57.0283,56.6793,57.0283,115621.0
2023-02-02 15:30:00,62.09,62.27,61.92,62.14,493981.0,57.0283,57.1937,56.8722,57.0743,493981.0
2023-02-03 09:30:00,61.61,61.77,60.17,60.32,100103.0,56.5875,56.7344,55.2649,55.4026,100103.0
2023-02-03 10:00:00,60.29,60.34,59.86,59.92,103717.0,55.3751,55.421,54.9801,55.0352,103717.0
2023-02-03 10:30:00,59.95,60.15,59.65,59.84,78394.0,55.0628,55.2465,54.7873,54.9618,78394.0
2023-02-03 11:00:00,59.86,60.34,59.83,60.34,64052.0,54.9801,55.421,54.9526,55.421,64052.0
2023-02-03 11:30:00,60.35,60.54,60.22,60.27,75105.0,55.4302,55.6047,55.3108,55.3567,75105.0
2023-02-03 12:00:00,60.27,60.63,60.27,60.62,101902.0,55.3567,55.6874,55.3567,55.6782,101902.0
2023-02-03 12:30:00,60.63,60.81,60.52,60.55,54184.0,55.6874,55.8527,55.5863,55.6139,54184.0
2023-02-03 13:00:00,60.54,60.59,60.38,60.4,68508.0,55.6047,55.6506,55.4577,55.4761,68508.0
2023-02-03 13:30:00,60.4,60.53,60.32,60.53,51902.0,55.4761,55.5955,55.4026,55.5955,51902.0
2023-02-03 14:00:00,60.53,60.77,60.53,60.69,97640.0,55.5955,55.816,55.5955,55.7425,97640.0
2023-02-03 14:30:00,60.69,60.9,60.63,60.8,79958.0,55.7425,55.9354,55.6874,55.8435,79958.0
2023-02-03 15:00:00,60.8,61.1,60.74,60.99,88882.0,55.8435,56.1191,55.7884,56.018,88882.0
2023-02-03 15:30:00,60.99,61.11,60.79,60.84,401591.0,56.018,56.1282,55.8343,55.8802,401591.0
2023-02-06 09:30:00,60.6,60.84,60.5,60.77,84205.0,55.6598,55.8802,55.568,55.816,84205.0
2023-02-06 10:00:00,60.75,60.85,60.64,60.7,66132.0,55.7976,55.8894,55.6966,55.7517,66132.0
2023-02-06 10:30:00,60.69,60.87,60.55,60.82,58201.0,55.7425,55.9078,55.6139,55.8619,58201.0
2023-02-06 11:00:00,60.83,60.87,60.68,60.8,33476.0,55.8711,55.9078,55.7333,55.8435,33476.0
2023-02-06 11:30:00,60.82,60.83,60.41,60.44,65529.0,55.8619,55.8711,55.4853,55.5129,65529.0
2023-02-06 12:00:00,60.45,60.51,60.38,60.46,29154.0,55.522,55.5772,55.4577,55.5312,29154.0
2023-02-06 12:30:00,60.46,60.63,60.46,60.59,26381.0,55.5312,55.6874,55.5312,55.6506,26381.0
2023-02-06 13:00:00,60.6,60.68,60.57,60.62,39090.0,55.6598,55.7333,55.6323,55.6782,39090.0
2023-02-06 13:30:00,60.62,60.73,60.57,60.64,136491.0,55.6782,55.7792,55.6323,55.6966,136491.0
2023-02-06 14:00:00,60.64,60.86,60.63,60.86,61645.0,55.6966,55.8986,55.6874,55.8986,61645.0
2023-02-06 14:30:00,60.87,61.13,60.85,61.13,72206.0,55.9078,56.1466,55.8894,56.1466,72206.0
2023-02-06 15:00:00,61.13,61.22,61.05,61.16,108617.0,56.1466,56.2293,56.0731,56.1742,108617.0
2023-02-06 15:30:00,61.17,61.37,61.09,61.28,265259.0,56.1833,56.367,56.1099,56.2844,265259.0
2023-02-07 09:30:00,60.93,60.93,60.36,60.61,81741.0,55.9629,55.9629,55.4394,55.669,81741.0
2023-02-07 10:00:00,60.62,60.66,60.41,60.47,45413.0,55.6782,55.7149,55.4853,55.5404,45413.0
2023-02-07 10:30:00,60.46,60.56,60.3,60.33,29467.0,55.5312,55.6231,55.3843,55.4118,29467.0
2023-02-07 11:00:00,60.31,60.49,60.29,60.45,34742.0,55.3935,55.5588,55.3751,55.522,34742.0
2023-02-07 11:30:00,60.46,60.5,60.37,60.37,25878.0,55.5312,55.568,55.4486,55.4486,25878.0
2023-02-07 12:00:00,60.37,60.53,60.36,60.49,40401.0,55.4486,55.5955,55.4394,55.5588,40401.0
2023-02-07 12:30:00,60.49,60.96,60.47,60.83,52766.0,55.5588,55.9905,55.5404,55.8711,52766.0
2023-02-07 13:00:00,60.85,60.94,60.37,60.37,62235.0,55.8894,55.9721,55.4486,55.4486,62235.0
2023-02-07 13:30:00,60.35,60.35,60.01,60.19,60393.0,55.4302,55.4302,55.1179,55.2832,60393.0
2023-02-07 14:00:00,60.18,60.63,60.18,60.54,51343.0,55.2741,55.6874,55.2741,55.6047,51343.0
2023-02-07 14:30:00,60.53,60.75,60.51,60.75,57635.0,55.5955,55.7976,55.5772,55.7976,57635.0
2023-02-07 15:00:00,60.75,60.91,60.67,60.88,70166.0,55.7976,55.9445,55.7241,55.917,70166.0
2023-02-07 15:30:00,60.88,61.23,60.8,61.01,177280.0,55.917,56.2385,55.8435,56.0364,177280.0
2023-02-08 09:30:00,60.63,60.73,60.24,60.68,61963.0,55.6874,55.7792,55.3292,55.7333,61963.0
2023-02-08 10:00:00,60.67,60.69,60.37,60.39,56326.0,55.7241,55.7425,55.4486,55.4669,56326.0
2023-02-08 10:30:00,60.39,60.41,60.09,60.11,74009.0,55.4669,55.4853,55.1914,55.2098,74009.0
2023-02-08 11:00:00,60.1,60.17,59.94,60.0,97199.0,55.2006,55.2649,55.0536,55.1087,97199.0
2023-02-08 11:30:00,60.0,60.11,59.85,60.1,49914.0,55.1087,55.2098,54.971,55.2006,49914.0
2023-02-08 12:00:00,60.11,60.14,59.88,59.92,62501.0,55.2098,55.2373,54.9985,55.0352,62501.0
2023-02-08 12:30:00,59.92,60.2,59.84,60.2,46443.0,55.0352,55.2924,54.9618,55.2924,46443.0
2023-02-08 13:00:00,60.2,60.25,60.13,60.13,36425.0,55.2924,55.3383,55.2281,55.2281,36425.0
2023-02-08 13:30:00,60.11,60.16,60.06,60.14,22193.0,55.2098,55.2557,55.1638,55.2373,22193.0
2023-02-08 14:00:00,60.14,60.17,59.98,60.04,54008.0,55.2373,55.2649,55.0904,55.1455,54008.0
2023-02-08 14:30:00,60.04,60.23,59.99,60.21,37853.0,55.1455,55.32,55.0995,55.3016,37853.0
2023-02-08 15:00:00,60.22,60.25,59.98,60.0,56502.0,55.3108,55.3383,55.0904,55.1087,56502.0
2023-02-08 15:30:00,60.0,60.17,59.96,60.15,173573.0,55.1087,55.2649,55.072,55.2465,173573.0
2023-02-09 09:30:00,60.34,60.68,60.32,60.59,81763.0,55.421,55.7333,55.4026,55.6506,81763.0
2023-02-09 10:00:00,60.58,60.64,60.3,60.34,97516.0,55.6414,55.6966,55.3843,55.421,97516.0
2023-02-09 10:30:00,60.33,60.58,60.33,60.48,96378.0,55.4118,55.6414,55.4118,55.5496,96378.0
2023-02-09 11:00:00,60.5,60.52,60.32,60.33,125265.0,55.568,55.5863,55.4026,55.4118,125265.0
2023-02-09 11:30:00,60.33,60.38,60.15,60.22,57121.0,55.4118,55.4577,55.2465,55.3108,57121.0
2023-02-09 12:00:00,60.23,60.29,60.09,60.18,44667.0,55.32,55.3751,55.1914,55.2741,44667.0
2023-02-09 12:30:00,60.18,60.21,60.02,60.04,73314.0,55.2741,55.3016,55.1271,55.1455,73314.0
2023-02-09 13:00:00,60.03,60.17,60.01,60.01,64701.0,55.1363,55.2649,55.1179,55.1179,64701.0
2023-02-09 13:30:00,60.0,60.07,59.83,59.92,62848.0,55.1087,55.173,54.9526,55.0352,62848.0
2023-02-09 14:00:00,59.93,59.99,59.83,59.94,70303.0,55.0444,55.0995,54.9526,55.0536,70303.0
2023-02-09 14:30:00,59.94,60.19,59.93,60.09,57029.0,55.0536,55.2832,55.0444,55.1914,57029.0
2023-02-09 15:00:00,60.1,60.1,59.6,59.62,81618.0,55.2006,55.2006,54.7413,54.7597,81618.0
2023-02-09 15:30:00,59.61,59.82,59.48,59.56,347448.0,54.7505,54.9434,54.6311,54.7046,347448.0
2023-02-10 09:30:00,59.76,60.17,59.54,60.14,61193.0,54.8883,55.2649,54.6862,55.2373,61193.0
2023-02-10 10:00:00,60.09,60.47,60.01,60.47,91922.0,55.1914,55.5404,55.1179,55.5404,91922.0
2023-02-10 10:30:00,60.47,60.71,60.18,60.19,153208.0,55.5404,55.7608,55.2741,55.2832,153208.0
2023-02-10 11:00:00,60.19,60.3,60.08,60.14,95311.0,55.2832,55.3843,55.1822,55.2373,95311.0
2023-02-10 11:30:00,60.14,60.2,60.07,60.19,103525.0,55.2373,55.2924,55.173,55.2832,103525.0
2023-02-10 12:00:00,60.21,60.27,60.04,60.27,79637.0,55.3016,55.3567,55.1455,55.3567,79637.0
2023-02-10 12:30:00,60.28,60.47,60.28,60.46,67984.0,55.3659,55.5404,55.3659,55.5312,67984.0
2023-02-10 13:00:00,60.46,60.55,60.36,60.37,82761.0,55.5312,55.6139,55.4394,55.4486,82761.0
2023-02-10 13:30:00,60.36,60.39,60.23,60.26,91993.0,55.4394,55.4669,55.32,55.3475,91993.0
2023-02-10 14:00:00,60.25,60.35,60.19,60.31,72510.0,55.3383,55.4302,55.2832,55.3935,72510.0
2023-02-10 14:30:00,60.3,60.48,60.22,60.45,108314.0,55.3843,55.5496,55.3108,55.522,108314.0
2023-02-10 15:00:00,60.45,60.53,60.42,60.48,139098.0,55.522,55.5955,55.4945,55.5496,139098.0
2023-02-10 15:30:00,60.48,60.73,60.48,60.65,391983.0,55.5496,55.7792,55.5496,55.7057,391983.0
2023-02-13 09:30:00,60.88,60.93,60.66,60.78,56479.0,55.917,55.9629,55.7149,55.8251,56479.0
2023-02-13 10:00:00,60.78,61.1,60.78,61.06,37070.0,55.8251,56.1191,55.8251,56.0823,37070.0
2023-02-13 10:30:00,61.07,61.21,61.01,61.15,30749.0,56.0915,56.2201,56.0364,56.165,30749.0
2023-02-13 11:00:00,61.15,61.17,61.06,61.1,36432.0,56.165,56.1833,56.0823,56.1191,36432.0
2023-02-13 11:30:00,61.11,61.18,61.02,61.14,39244.0,56.1282,56.1925,56.0456,56.1558,39244.0
2023-02-13 12:00:00,61.13,61.18,61.08,61.15,19133.0,56.1466,56.1925,56.1007,56.165,19133.0
2023-02-13 12:30:00,61.16,61.22,61.15,61.16,17806.0,56.1742,56.2293,56.165,56.1742,17806.0
2023-02-13 13:00:00,61.17,61.2,61.1,61.13,24639.0,56.1833,56.2109,56.1191,56.1466,24639.0
2023-02-13 13:30:00,61.15,61.24,61.1,61.2,34520.0,56.165,56.2476,56.1191,56.2109,34520.0
2023-02-13 14:00:00,61.21,61.23,61.13,61.15,50968.0,56.2201,56.2385,56.1466,56.165,50968.0
2023-02-13 14:30:00,61.14,61.18,61.02,61.04,49868.0,56.1558,56.1925,56.0456,56.0639,49868.0
2023-02-13 15:00:00,61.05,61.21,60.98,61.2,57672.0,56.0731,56.2201,56.0088,56.2109,57672.0
2023-02-13 15:30:00,61.21,61.36,61.11,61.31,279050.0,56.2201,56.3579,56.1282,56.3119,279050.0
2023-02-14 09:30:00,61.24,61.4,60.85,61.39,46243.0,56.2476,56.3946,55.8894,56.3854,46243.0
2023-02-14 10:00:00,61.38,61.62,61.18,61.18,51811.0,56.3762,56.5967,56.1925,56.1925,51811.0
2023-02-14 10:30:00,61.17,61.2,60.76,60.9,53352.0,56.1833,56.2109,55.8068,55.9354,53352.0
2023-02-14 11:00:00,60.92,61.11,60.83,60.85,36504.0,55.9537,56.1282,55.8711,55.8894,36504.0
2023-02-14 11:30:00,60.83,60.91,60.72,60.8,86720.0,55.8711,55.9445,55.77,55.8435,86720.0
2023-02-14 12:00:00,60.77,60.96,60.75,60.85,44740.0,55.816,55.9905,55.7976,55.8894,44740.0
2023-02-14 12:30:00,60.85,60.93,60.78,60.92,29081.0,55.8894,55.9629,55.8251,55.9537,29081.0
2023-02-14 13:00:00,60.93,61.15,60.93,61.01,111669.0,55.9629,56.165,55.9629,56.0364,111669.0
2023-02-14 13:30:00,61.02,61.11,60.97,61.06,65882.0,56.0456,56.1282,55.9997,56.0823,65882.0
2023-02-14 14:00:00,61.06,61.2,61.02,61.2,83263.0,56.0823,56.2109,56.0456,56.2109,83263.0
2023-02-14 14:30:00,61.2,61.32,61.19,61.23,74661.0,56.2109,56.3211,56.2017,56.2385,74661.0
2023-02-14 15:00:00,61.23,61.28,61.12,61.19,94362.0,56.2385,56.2844,56.1374,56.2017,94362.0
2023-02-14 15:30:00,61.19,61.31,61.03,61.16,297530.0,56.2017,56.3119,56.0548,56.1742,297530.0
2023-02-15 09:30:00,60.89,61.06,60.83,61.04,94328.0,55.9262,56.0823,55.8711,56.0639,94328.0
2023-02-15 10:00:00,61.03,61.2,60.96,60.97,84732.0,56.0548,56.2109,55.9905,55.9997,84732.0
2023-02-15 10:30:00,60.97,61.06,60.84,60.89,36856.0,55.9997,56.0823,55.8802,55.9262,36856.0
2023-02-15 11:00:00,60.88,61.13,60.83,61.12,62369.0,55.917,56.1466,55.8711,56.1374,62369.0
2023-02-15 11:30:00,61.12,61.26,61.09,61.23,45223.0,56.1374,56.266,56.1099,56.2385,45223.0
2023-02-15 12:00:00,61.23,61.24,61.07,61.14,33382.0,56.2385,56.2476,56.0915,56.1558,33382.0
2023-02-15 12:30:00,61.13,61.23,61.12,61.18,32560.0,56.1466,56.2385,56.1374,56.1925,32560.0
2023-02-15 13:00:00,61.19,61.39,61.18,61.39,49710.0,56.2017,56.3854,56.1925,56.3854,49710.0
2023-02-15 13:30:00,61.39,61.6,61.39,61.59,68555.0,56.3854,56.5783,56.3854,56.5691,68555.0
2023-02-15 14:00:00,61.59,61.66,61.52,61.64,59621.0,56.5691,56.6334,56.5048,56.615,59621.0
2023-02-15 14:30:00,61.65,61.76,61.62,61.7,61294.0,56.6242,56.7252,56.5967,56.6701,61294.0
2023-02-15 15:00:00,61.7,61.83,61.7,61.77,126449.0,56.6701,56.7895,56.6701,56.7344,126449.0
2023-02-15 15:30:00,61.78,61.91,61.67,61.75,377869.0,56.7436,56.863,56.6426,56.7161,377869.0
2023-02-16 09:30:00,61.04,61.13,60.41,60.45,77464.0,56.0639,56.1466,55.4853,55.522,77464.0
2023-02-16 10:00:00,60.43,61.03,60.4,61.03,104265.0,55.5037,56.0548,55.4761,56.0548,104265.0
2023-02-16 10:30:00,61.03,61.1,60.95,61.08,110899.0,56.0548,56.1191,55.9813,56.1007,110899.0
2023-02-16 11:00:00,61.08,61.15,60.9,61.13,50138.0,56.1007,56.165,55.9354,56.1466,50138.0
2023-02-16 11:30:00,61.13,61.23,61.12,61.23,40978.0,56.1466,56.2385,56.1374,56.2385,40978.0
2023-02-16 12:00:00,61.22,61.51,61.22,61.48,39626.0,56.2293,56.4956,56.2293,56.4681,39626.0
2023-02-16 12:30:00,61.47,61.59,61.41,61.55,48644.0,56.4589,56.5691,56.4038,56.5324,48644.0
2023-02-16 13:00:00,61.57,61.6,61.47,61.54,54266.0,56.5507,56.5783,56.4589,56.5232,54266.0
2023-02-16 13:30:00,61.55,61.66,61.51,61.64,62509.0,56.5324,56.6334,56.4956,56.615,62509.0
2023-02-16 14:00:00,61.66,61.82,61.66,61.78,52400.0,56.6334,56.7804,56.6334,56.7436,52400.0
2023-02-16 14:30:00,61.78,61.86,61.7,61.71,61668.0,56.7436,56.8171,56.6701,56.6793,61668.0
2023-02-16 15:00:00,61.7,61.78,61.58,61.66,122286.0,56.6701,56.7436,56.5599,56.6334,122286.0
2023-02-16 15:30:00,61.66,61.87,61.54,61.77,356279.0,56.6334,56.8263,56.5232,56.7344,356279.0
2023-02-17 09:30:00,61.88,62.07,61.21,61.23,151160.0,56.8355,57.01,56.2201,56.2385,151160.0
2023-02-17 10:00:00,61.23,62.05,61.23,62.0,97974.0,56.2385,56.9916,56.2385,56.9457,97974.0
2023-02-17 10:30:00,62.01,62.14,61.89,62.02,83341.0,56.9549,57.0743,56.8447,56.9641,83341.0
2023-02-17 11:00:00,62.01,62.04,61.9,61.95,121309.0,56.9549,56.9824,56.8538,56.8998,121309.0
2023-02-17 11:30:00,61.95,62.09,61.87,62.02,86431.0,56.8998,57.0283,56.8263,56.9641,86431.0
2023-02-17 12:00:00,62.02,62.37,62.01,62.32,81906.0,56.9641,57.2855,56.9549,57.2396,81906.0
2023-02-17 12:30:00,62.3,62.31,62.02,62.07,64721.0,57.2212,57.2304,56.9641,57.01,64721.0
2023-02-17 13:00:00,62.07,62.2,62.04,62.07,66576.0,57.01,57.1294,56.9824,57.01,66576.0
2023-02-17 13:30:00,62.07,62.16,61.99,62.16,76689.0,57.01,57.0926,56.9365,57.0926,76689.0
2023-02-17 14:00:00,62.16,62.39,62.15,62.33,84933.0,57.0926,57.3039,57.0835,57.2488,84933.0
2023-02-17 14:30:00,62.34,62.37,62.24,62.26,88862.0,57.258,57.2855,57.1661,57.1845,88862.0
2023-02-17 15:00:00,62.26,62.44,62.25,62.39,113084.0,57.1845,57.3498,57.1753,57.3039,113084.0
2023-02-17 15:30:00,62.39,62.54,62.15,62.21,494398.0,57.3039,57.4417,57.0835,57.1386,494398.0
2023-02-21 09:30:00,61.32,62.11,61.07,61.14,167931.0,56.3211,57.0467,56.0915,56.1558,167931.0
2023-02-21 10:00:00,61.17,61.36,60.85,61.26,89509.0,56.1833,56.3579,55.8894,56.266,89509.0
2023-02-21 10:30:00,61.27,61.5,61.08,61.09,74262.0,56.2752,56.4864,56.1007,56.1099,74262.0
2023-02-21 11:00:00,61.09,61.36,60.97,61.24,109361.0,56.1099,56.3579,55.9997,56.2476,109361.0
2023-02-21 11:30:00,61.2,61.26,61.0,61.16,74306.0,56.2109,56.266,56.0272,56.1742,74306.0
2023-02-21 12:00:00,61.15,61.15,60.77,61.06,117660.0,56.165,56.165,55.816,56.0823,117660.0
2023-02-21 12:30:00,61.03,61.18,61.02,61.13,115694.0,56.0548,56.1925,56.0456,56.1466,115694.0
2023-02-21 13:00:00,61.12,61.21,61.07,61.12,65985.0,56.1374,56.2201,56.0915,56.1374,65985.0
2023-02-21 13:30:00,61.12,61.12,60.84,60.87,69753.0,56.1374,56.1374,55.8802,55.9078,69753.0
2023-02-21 14:00:00,60.87,60.98,60.73,60.98,82322.0,55.9078,56.0088,55.7792,56.0088,82322.0
2023-02-21 14:30:00,60.98,61.09,60.89,61.06,71574.0,56.0088,56.1099,55.9262,56.0823,71574.0
2023-02-21 15:00:00,61.06,61.42,61.06,61.42,181871.0,56.0823,56.413,56.0823,56.413,181871.0
2023-02-21 15:30:00,61.43,61.46,61.14,61.15,513281.0,56.4222,56.4497,56.1558,56.165,513281.0
2023-02-22 09:30:00,61.24,61.24,60.43,60.77,117979.0,56.2476,56.2476,55.5037,55.816,117979.0
2023-02-22 10:00:00,60.7,61.08,60.62,60.98,54764.0,55.7517,56.1007,55.6782,56.0088,54764.0
2023-02-22 10:30:00,60.95,61.15,60.89,61.0,53934.0,55.9813,56.165,55.9262,56.0272,53934.0
2023-02-22 11:00:00,61.01,61.09,60.96,61.05,46894.0,56.0364,56.1099,55.9905,56.0731,46894.0
2023-02-22 11:30:00,61.06,61.25,61.06,61.22,37977.0,56.0823,56.2568,56.0823,56.2293,37977.0
2023-02-22 12:00:00,61.23,61.42,61.21,61.38,37204.0,56.2385,56.413,56.2201,56.3762,37204.0
2023-02-22 12:30:00,61.38,61.41,61.28,61.32,128461.0,56.3762,56.4038,56.2844,56.3211,128461.0
2023-02-22 13:00:00,61.32,61.53,61.25,61.5,53588.0,56.3211,56.514,56.2568,56.4864,53588.0
2023-02-22 13:30:00,61.51,61.52,61.3,61.33,92410.0,56.4956,56.5048,56.3027,56.3303,92410.0
2023-02-22 14:00:00,61.33,61.54,61.15,61.19,121379.0,56.3303,56.5232,56.165,56.2017,121379.0
2023-02-22 14:30:00,61.18,61.19,60.81,61.02,135075.0,56.1925,56.2017,55.8527,56.0456,135075.0
2023-02-22 15:00:00,61.03,61.12,60.87,60.89,113284.0,56.0548,56.1374,55.9078,55.9262,113284.0
2023-02-22 15:30:00,60.89,60.96,60.67,60.84,549583.0,55.9262,55.9905,55.7241,55.8802,549583.0
2023-02-23 09:30:00,61.22,61.41,61.02,61.29,143005.0,56.2293,56.4038,56.0456,56.2936,143005.0
2023-02-23 10:00:00,61.29,61.29,60.95,61.09,158976.0,56.2936,56.2936,55.9813,56.1099,158976.0
2023-02-23 10:30:00,61.09,61.25,60.94,61.09,89470.0,56.1099,56.2568,55.9721,56.1099,89470.0
2023-02-23 11:00:00,61.11,61.23,60.84,60.84,140125.0,56.1282,56.2385,55.8802,55.8802,140125.0
2023-02-23 11:30:00,60.84,60.89,60.58,60.64,132085.0,55.8802,55.9262,55.6414,55.6966,132085.0
2023-02-23 12:00:00,60.64,60.83,60.6,60.64,146553.0,55.6966,55.8711,55.6598,55.6966,146553.0
2023-02-23 12:30:00,60.64,60.83,60.57,60.83,129600.0,55.6966,55.8711,55.6323,55.8711,129600.0
2023-02-23 13:00:00,60.84,60.9,60.61,60.63,126454.0,55.8802,55.9354,55.669,55.6874,126454.0
2023-02-23 13:30:00,60.64,60.65,60.3,60.3,116867.0,55.6966,55.7057,55.3843,55.3843,116867.0
2023-02-23 14:00:00,60.29,60.4,60.11,60.34,152932.0,55.3751,55.4761,55.2098,55.421,152932.0
2023-02-23 14:30:00,60.34,60.41,60.29,60.37,132504.0,55.421,55.4853,55.3751,55.4486,132504.0
2023-02-23 15:00:00,60.37,60.75,60.37,60.7,119970.0,55.4486,55.7976,55.4486,55.7517,119970.0
2023-02-23 15:30:00,60.69,60.72,60.49,60.55,385890.0,55.7425,55.77,55.5588,55.6139,385890.0
2023-02-24 09:30:00,60.24,60.54,59.88,59.99,171466.0,55.3292,55.6047,54.9985,55.0995,171466.0
2023-02-24 10:00:00,60.0,60.46,59.94,60.27,83709.0,55.1087,55.5312,55.0536,55.3567,83709.0
2023-02-24 10:30:00,60.27,60.41,60.12,60.32,89561.0,55.3567,55.4853,55.2189,55.4026,89561.0
2023-02-24 11:00:00,60.32,60.49,60.27,60.42,106905.0,55.4026,55.5588,55.3567,55.4945,106905.0
2023-02-24 11:30:00,60.42,60.86,60.41,60.74,142955.0,55.4945,55.8986,55.4853,55.7884,142955.0
2023-02-24 12:00:00,60.73,61.12,60.7,61.0,140080.0,55.7792,56.1374,55.7517,56.0272,140080.0
2023-02-24 12:30:00,61.01,61.05,60.84,60.85,82383.0,56.0364,56.0731,55.8802,55.8894,82383.0
2023-02-24 13:00:00,60.86,61.14,60.84,61.11,91387.0,55.8986,56.1558,55.8802,56.1282,91387.0
2023-02-24 13:30:00,61.1,61.1,60.94,61.05,96337.0,56.1191,56.1191,55.9721,56.0731,96337.0
2023-02-24 14:00:00,61.05,61.18,60.98,60.98,156783.0,56.0731,56.1925,56.0088,56.0088,156783.0
2023-02-24 14:30:00,60.98,61.24,60.83,61.19,127168.0,56.0088,56.2476,55.8711,56.2017,127168.0
2023-02-24 15:00:00,61.2,61.3,61.04,61.16,135899.0,56.2109,56.3027,56.0639,56.1742,135899.0
2023-02-24 15:30:00,61.16,61.18,60.86,61.16,597454.0,56.1742,56.1925,55.8986,56.1742,597454.0
2023-02-27 09:30:00,61.42,62.39,61.38,62.37,154715.0,56.413,57.3039,56.3762,57.2855,154715.0
2023-02-27 10:00:00,62.35,62.87,62.31,62.76,200142.0,57.2672,57.7448,57.2304,57.6437,200142.0
2023-02-27 10:30:00,62.76,62.88,62.11,62.22,328627.0,57.6437,57.7539,57.0467,57.1477,328627.0
2023-02-27 11:00:00,62.23,62.28,61.94,61.94,144426.0,57.1569,57.2029,56.8906,56.8906,144426.0
2023-02-27 11:30:00,61.93,62.03,61.68,61.72,110918.0,56.8814,56.9732,56.6518,56.6885,110918.0
2023-02-27 12:00:00,61.73,61.73,61.27,61.38,115291.0,56.6977,56.6977,56.2752,56.3762,115291.0
2023-02-27 12:30:00,61.36,61.51,61.26,61.37,268015.0,56.3579,56.4956,56.266,56.367,268015.0
2023-02-27 13:00:00,61.38,61.7,61.38,61.68,108829.0,56.3762,56.6701,56.3762,56.6518,108829.0
2023-02-27 13:30:00,61.67,61.74,61.56,61.7,107937.0,56.6426,56.7069,56.5416,56.6701,107937.0
2023-02-27 14:00:00,61.7,61.76,61.42,61.51,99336.0,56.6701,56.7252,56.413,56.4956,99336.0
2023-02-27 14:30:00,61.51,61.54,61.32,61.37,122090.0,56.4956,56.5232,56.3211,56.367,122090.0
2023-02-27 15:00:00,61.36,61.41,61.23,61.35,275283.0,56.3579,56.4038,56.2385,56.3487,275283.0
2023-02-27 15:30:00,61.35,61.57,61.33,61.53,470444.0,56.3487,56.5507,56.3303,56.514,470444.0
2023-02-28 09:30:00,61.17,61.23,60.77,60.88,87359.0,56.1833,56.2385,55.816,55.917,87359.0
2023-02-28 10:00:00,60.88,61.08,60.62,60.93,74008.0,55.917,56.1007,55.6782,55.9629,74008.0
2023-02-28 10:30:00,60.93,61.12,60.9,60.99,68284.0,55.9629,56.1374,55.9354,56.018,68284.0
2023-02-28 11:00:00,60.99,61.37,60.99,61.32,53472.0,56.018,56.367,56.018,56.3211,53472.0
2023-02-28 11:30:00,61.32,61.43,61.26,61.4,53441.0,56.3211,56.4222,56.266,56.3946,53441.0
2023-02-28 12:00:00,61.41,61.65,61.37,61.65,66966.0,56.4038,56.6242,56.367,56.6242,66966.0
2023-02-28 12:30:00,61.65,61.69,61.55,61.61,63287.0,56.6242,56.661,56.5324,56.5875,63287.0
2023-02-28 13:00:00,61.61,61.62,61.42,61.43,47353.0,56.5875,56.5967,56.413,56.4222,47353.0
2023-02-28 13:30:00,61.43,61.46,61.22,61.27,39770.0,56.4222,56.4497,56.2293,56.2752,39770.0
2023-02-28 14:00:00,61.26,61.29,61.09,61.11,57743.0,56.266,56.2936,56.1099,56.1282,57743.0
2023-02-28 14:30:00,61.13,61.13,60.86,60.88,57764.0,56.1466,56.1466,55.8986,55.917,57764.0
2023-02-28 15:00:00,60.87,60.87,60.68,60.7,95680.0,55.9078,55.9078,55.7333,55.7517,95680.0
2023-02-28 15:30:00,60.7,60.76,60.36,60.4,562849.0,55.7517,55.8068,55.4394,55.4761,562849.0
2023-03-01 09:30:00,60.56,60.56,59.28,59.32,217759.0,55.6231,55.6231,54.4474,54.4842,217759.0
2023-03-01 10:00:00,59.35,59.45,59.0,59.08,157343.0,54.5117,54.6036,54.1902,54.2637,157343.0
2023-03-01 10:30:00,59.06,59.4,59.04,59.17,51819.0,54.2454,54.5576,54.227,54.3464,51819.0
2023-03-01 11:00:00,59.17,59.17,58.59,58.82,79818.0,54.3464,54.3464,53.8137,54.0249,79818.0
2023-03-01 11:30:00,58.79,59.11,58.79,59.06,75470.0,53.9974,54.2913,53.9974,54.2454,75470.0
2023-03-01 12:00:00,59.07,59.13,58.96,59.05,119156.0,54.2545,54.3096,54.1535,54.2362,119156.0
2023-03-01 12:30:00,59.04,59.08,58.87,58.87,59692.0,54.227,54.2637,54.0708,54.0708,59692.0
2023-03-01 13:00:00,58.87,58.89,58.65,58.71,69201.0,54.0708,54.0892,53.8688,53.9239,69201.0
2023-03-01 13:30:00,58.71,58.87,58.67,58.85,97952.0,53.9239,54.0708,53.8871,54.0525,97952.0
2023-03-01 14:00:00,58.85,58.85,58.66,58.72,62607.0,54.0525,54.0525,53.878,53.9331,62607.0
2023-03-01 14:30:00,58.71,58.76,58.64,58.69,78385.0,53.9239,53.9698,53.8596,53.9055,78385.0
2023-03-01 15:00:00,58.68,58.93,58.66,58.73,97621.0,53.8963,54.126,53.878,53.9423,97621.0
2023-03-01 15:30:00,58.73,58.81,58.51,58.55,571210.0,53.9423,54.0157,53.7402,53.7769,571210.0
2023-03-02 09:30:00,58.38,58.76,58.29,58.4,75300.0,53.6208,53.9698,53.5381,53.6392,75300.0
2023-03-02 10:00:00,58.41,58.88,58.28,58.88,79208.0,53.6483,54.08,53.5289,54.08,79208.0
2023-03-02 10:30:00,58.9,59.11,58.87,59.04,58375.0,54.0984,54.2913,54.0708,54.227,58375.0
2023-03-02 11:00:00,59.03,59.06,58.89,58.89,51192.0,54.2178,54.2454,54.0892,54.0892,51192.0
2023-03-02 11:30:00,58.88,59.11,58.88,59.11,39842.0,54.08,54.2913,54.08,54.2913,39842.0
2023-03-02 12:00:00,59.11,59.29,59.11,59.29,60132.0,54.2913,54.4566,54.2913,54.4566,60132.0
2023-03-02 12:30:00,59.3,59.38,59.28,59.31,61716.0,54.4658,54.5393,54.4474,54.475,61716.0
2023-03-02 13:00:00,59.3,59.34,59.22,59.29,84211.0,54.4658,54.5025,54.3923,54.4566,84211.0
2023-03-02 13:30:00,59.29,59.62,59.29,59.6,94316.0,54.4566,54.7597,54.4566,54.7413,94316.0
2023-03-02 14:00:00,59.61,59.75,59.54,59.74,79837.0,54.7505,54.8791,54.6862,54.8699,79837.0
2023-03-02 14:30:00,59.75,59.85,59.64,59.83,74566.0,54.8791,54.971,54.7781,54.9526,74566.0
2023-03-02 15:00:00,59.83,59.89,59.64,59.7,94422.0,54.9526,55.0077,54.7781,54.8332,94422.0
2023-03-02 15:30:00,59.71,59.89,59.67,59.88,353965.0,54.8424,55.0077,54.8056,54.9985,353965.0
2023-03-03 09:30:00,60.07,60.11,59.78,59.91,71355.0,55.173,55.2098,54.9067,55.0261,71355.0
2023-03-03 10:00:00,59.91,60.09,59.41,60.08,85170.0,55.0261,55.1914,54.5668,55.1822,85170.0
2023-03-03 10:30:00,60.08,60.1,59.89,59.96,66800.0,55.1822,55.2006,55.0077,55.072,66800.0
2023-03-03 11:00:00,59.94,60.16,59.92,60.15,77024.0,55.0536,55.2557,55.0352,55.2465,77024.0
2023-03-03 11:30:00,60.14,60.2,60.02,60.14,46486.0,55.2373,55.2924,55.1271,55.2373,46486.0
2023-03-03 12:00:00,60.12,60.17,60.05,60.09,55680.0,55.2189,55.2649,55.1547,55.1914,55680.0
2023-03-03 12:30:00,60.08,60.14,60.05,60.08,133182.0,55.1822,55.2373,55.1547,55.1822,133182.0
2023-03-03 13:00:00,60.09,60.12,59.93,59.98,117747.0,55.1914,55.2189,55.0444,55.0904,117747.0
2023-03-03 13:30:00,59.99,60.02,59.93,59.95,133837.0,55.0995,55.1271,55.0444,55.0628,133837.0
2023-03-03 14:00:00,59.95,60.06,59.87,60.03,179207.0,55.0628,55.1638,54.9893,55.1363,179207.0
2023-03-03 14:30:00,60.03,60.05,59.94,60.0,103342.0,55.1363,55.1547,55.0536,55.1087,103342.0
2023-03-03 15:00:00,60.0,60.12,59.96,60.01,227759.0,55.1087,55.2189,55.072,55.1179,227759.0
2023-03-03 15:30:00,60.01,60.39,59.99,60.37,619990.0,55.1179,55.4669,55.0995,55.4486,619990.0
2023-03-06 09:30:00,60.35,61.07,60.35,61.04,94298.0,55.4302,56.0915,55.4302,56.0639,94298.0
2023-03-06 10:00:00,61.02,61.15,60.69,60.7,81315.0,56.0456,56.165,55.7425,55.7517,81315.0
2023-03-06 10:30:00,60.69,60.74,60.4,60.4,66829.0,55.7425,55.7884,55.4761,55.4761,66829.0
2023-03-06 11:00:00,60.4,60.6,60.39,60.44,48625.0,55.4761,55.6598,55.4669,55.5129,48625.0
2023-03-06 11:30:00,60.45,60.51,60.32,60.44,52487.0,55.522,55.5772,55.4026,55.5129,52487.0
2023-03-06 12:00:00,60.42,60.56,60.4,60.47,48398.0,55.4945,55.6231,55.4761,55.5404,48398.0
2023-03-06 12:30:00,60.46,60.47,60.29,60.3,59896.0,55.5312,55.5404,55.3751,55.3843,59896.0
2023-03-06 13:00:00,60.3,60.31,60.22,60.25,70707.0,55.3843,55.3935,55.3108,55.3383,70707.0
2023-03-06 13:30:00,60.25,60.33,59.98,60.02,148424.0,55.3383,55.4118,55.0904,55.1271,148424.0
2023-03-06 14:00:00,60.01,60.14,59.95,60.08,159631.0,55.1179,55.2373,55.0628,55.1822,159631.0
2023-03-06 14:30:00,60.08,60.08,59.93,59.98,104292.0,55.1822,55.1822,55.0444,55.0904,104292.0
2023-03-06 15:00:00,59.98,60.03,59.86,59.9,149873.0,55.0904,55.1363,54.9801,55.0169,149873.0
2023-03-06 15:30:00,59.9,60.18,59.9,60.1,415580.0,55.0169,55.2741,55.0169,55.2006,415580.0
2023-03-07 09:30:00,60.2,60.25,60.03,60.11,268385.0,55.2924,55.3383,55.1363,55.2098,268385.0
2023-03-07 10:00:00,60.11,60.12,59.35,59.42,101721.0,55.2098,55.2189,54.5117,54.576,101721.0
2023-03-07 10:30:00,59.4,59.51,59.02,59.1,138062.0,54.5576,54.6587,54.2086,54.2821,138062.0
2023-03-07 11:00:00,59.06,59.14,58.65,58.65,104673.0,54.2454,54.3188,53.8688,53.8688,104673.0
2023-03-07 11:30:00,58.66,58.7,58.42,58.43,99351.0,53.878,53.9147,53.6575,53.6667,99351.0
2023-03-07 12:00:00,58.43,58.68,58.26,58.48,67093.0,53.6667,53.8963,53.5106,53.7126,67093.0
2023-03-07 12:30:00,58.48,58.6,58.46,58.51,66137.0,53.7126,53.8229,53.6943,53.7402,66137.0
2023-03-07 13:00:00,58.49,58.51,58.35,58.43,71926.0,53.7218,53.7402,53.5932,53.6667,71926.0
2023-03-07 13:30:00,58.42,58.46,58.23,58.25,190504.0,53.6575,53.6943,53.483,53.5014,190504.0
2023-03-07 14:00:00,58.25,58.46,58.24,58.36,79019.0,53.5014,53.6943,53.4922,53.6024,79019.0
2023-03-07 14:30:00,58.36,58.43,58.28,58.34,95171.0,53.6024,53.6667,53.5289,53.5841,95171.0
2023-03-07 15:00:00,58.35,58.5,58.27,58.48,119454.0,53.5932,53.731,53.5198,53.7126,119454.0
2023-03-07 15:30:00,58.48,58.79,58.47,58.55,464274.0,53.7126,53.9974,53.7035,53.7769,464274.0
2023-03-08 09:30:00,58.54,58.67,58.21,58.4,100988.0,53.7677,53.8871,53.4646,53.6392,100988.0
2023-03-08 10:00:00,58.41,58.77,58.19,58.62,75522.0,53.6483,53.979,53.4463,53.8412,75522.0
2023-03-08 10:30:00,58.63,58.94,58.6,58.89,134735.0,53.8504,54.1351,53.8229,54.0892,134735.0
2023-03-08 11:00:00,58.9,59.05,58.84,59.02,61242.0,54.0984,54.2362,54.0433,54.2086,61242.0
2023-03-08 11:30:00,59.02,59.14,58.88,59.14,58880.0,54.2086,54.3188,54.08,54.3188,58880.0
2023-03-08 12:00:00,59.14,59.18,59.01,59.1,53764.0,54.3188,54.3556,54.1994,54.2821,53764.0
2023-03-08 12:30:00,59.11,59.11,58.96,58.97,64568.0,54.2913,54.2913,54.1535,54.1627,64568.0
2023-03-08 13:00:00,58.97,58.99,58.77,58.78,110898.0,54.1627,54.1811,53.979,53.9882,110898.0
2023-03-08 13:30:00,58.78,58.93,58.72,58.92,119773.0,53.9882,54.126,53.9331,54.1168,119773.0
2023-03-08 14:00:00,58.94,59.2,58.94,59.2,72434.0,54.1351,54.3739,54.1351,54.3739,72434.0
2023-03-08 14:30:00,59.2,59.21,58.99,59.01,84846.0,54.3739,54.3831,54.1811,54.1994,84846.0
2023-03-08 15:00:00,59.01,59.05,58.93,59.0,114170.0,54.1994,54.2362,54.126,54.1902,114170.0
2023-03-08 15:30:00,59.0,59.14,59.0,59.03,375217.0,54.1902,54.3188,54.1902,54.2178,375217.0
2023-03-09 09:30:00,58.64,58.8,58.41,58.49,92463.0,54.3911,54.5395,54.1778,54.252,92463.0
2023-03-09 10:00:00,58.5,58.59,58.45,58.52,59479.0,54.2612,54.3447,54.2149,54.2798,59479.0
2023-03-09 10:30:00,58.53,58.7,58.53,58.63,40838.0,54.2891,54.4468,54.2891,54.3818,40838.0
2023-03-09 11:00:00,58.62,58.69,58.52,58.56,41274.0,54.3726,54.4375,54.2798,54.3169,41274.0
2023-03-09 11:30:00,58.57,58.72,58.52,58.72,43644.0,54.3262,54.4653,54.2798,54.4653,43644.0
2023-03-09 12:00:00,58.72,59.15,58.65,59.15,64881.0,54.4653,54.8642,54.4004,54.8642,64881.0
2023-03-09 12:30:00,59.15,59.25,59.06,59.13,72878.0,54.8642,54.9569,54.7807,54.8456,72878.0
2023-03-09 13:00:00,59.13,59.22,59.01,59.05,96648.0,54.8456,54.9291,54.7343,54.7714,96648.0
2023-03-09 13:30:00,59.05,59.05,58.79,58.91,88530.0,54.7714,54.7714,54.5302,54.6415,88530.0
2023-03-09 14:00:00,58.91,58.91,58.39,58.39,59120.0,54.6415,54.6415,54.1592,54.1592,59120.0
2023-03-09 14:30:00,58.38,58.38,57.91,57.91,67059.0,54.1499,54.1499,53.714,53.714,67059.0
2023-03-09 15:00:00,57.92,57.96,57.59,57.83,118871.0,53.7233,53.7604,53.4172,53.6398,118871.0
2023-03-09 15:30:00,57.82,58.0,57.68,57.78,344813.0,53.6305,53.7975,53.5007,53.5934,344813.0
2023-03-10 09:30:00,57.97,57.97,57.09,57.28,231006.0,53.7697,53.7697,52.9534,53.1296,231006.0
2023-03-10 10:00:00,57.27,57.43,56.67,56.86,168266.0,53.1204,53.2688,52.5638,52.7401,168266.0
2023-03-10 10:30:00,56.86,57.19,56.84,57.17,93056.0,52.7401,53.0462,52.7215,53.0276,93056.0
2023-03-10 11:00:00,57.16,57.39,56.99,57.34,150638.0,53.0183,53.2317,52.8607,53.1853,150638.0
2023-03-10 11:30:00,57.35,57.4,56.75,56.76,92936.0,53.1946,53.241,52.638,52.6473,92936.0
2023-03-10 12:00:00,56.77,56.84,56.66,56.75,79799.0,52.6566,52.7215,52.5546,52.638,79799.0
2023-03-10 12:30:00,56.76,56.94,56.72,56.74,88147.0,52.6473,52.8143,52.6102,52.6288,88147.0
2023-03-10 13:00:00,56.74,56.81,56.25,56.35,93923.0,52.6288,52.6937,52.1743,52.267,93923.0
2023-03-10 13:30:00,56.38,56.38,56.18,56.26,75827.0,52.2949,52.2949,52.1093,52.1836,75827.0
2023-03-10 14:00:00,56.28,56.79,56.28,56.37,91232.0,52.2021,52.6752,52.2021,52.2856,91232.0
2023-03-10 14:30:00,56.38,56.81,56.38,56.69,104914.0,52.2949,52.6937,52.2949,52.5824,104914.0
2023-03-10 15:00:00,56.69,56.74,56.46,56.59,149025.0,52.5824,52.6288,52.3691,52.4896,149025.0
2023-03-10 15:30:00,56.58,56.62,56.26,56.37,358806.0,52.4804,52.5175,52.1836,52.2856,358806.0
2023-03-13 09:30:00,56.19,57.11,56.08,57.0,365628.0,52.1186,52.972,52.0166,52.8699,365628.0
2023-03-13 10:00:00,57.0,57.37,56.92,57.15,283762.0,52.8699,53.2131,52.7957,53.0091,283762.0
2023-03-13 10:30:00,57.14,57.82,57.07,57.82,300147.0,52.9998,53.6305,52.9349,53.6305,300147.0
2023-03-13 11:00:00,57.84,58.3,57.77,58.23,347303.0,53.6491,54.0757,53.5841,54.0108,347303.0
2023-03-13 11:30:00,58.24,58.27,57.43,57.84,219404.0,54.0201,54.0479,53.2688,53.6491,219404.0
2023-03-13 12:00:00,57.83,58.11,57.61,57.77,238681.0,53.6398,53.8995,53.4357,53.5841,238681.0
2023-03-13 12:30:00,57.78,57.79,57.26,57.52,192842.0,53.5934,53.6027,53.1111,53.3523,192842.0
2023-03-13 13:00:00,57.53,57.54,57.22,57.41,156160.0,53.3615,53.3708,53.074,53.2502,156160.0
2023-03-13 13:30:00,57.43,57.71,57.32,57.52,310710.0,53.2688,53.5285,53.1667,53.3523,310710.0
2023-03-13 14:00:00,57.51,57.69,57.36,57.39,165974.0,53.343,53.5099,53.2038,53.2317,165974.0
2023-03-13 14:30:00,57.4,57.57,57.32,57.45,220829.0,53.241,53.3986,53.1667,53.2873,220829.0
2023-03-13 15:00:00,57.45,57.54,57.02,57.1,321462.0,53.2873,53.3708,52.8885,52.9627,321462.0
2023-03-13 15:30:00,57.1,57.34,57.04,57.06,510172.0,52.9627,53.1853,52.907,52.9256,510172.0
2023-03-14 09:30:00,57.76,57.99,57.41,57.61,170060.0,53.5749,53.7882,53.2502,53.4357,170060.0
2023-03-14 10:00:00,57.61,58.36,57.58,58.3,186309.0,53.4357,54.1314,53.4079,54.0757,186309.0
2023-03-14 10:30:00,58.31,58.52,58.23,58.48,230458.0,54.085,54.2798,54.0108,54.2427,230458.0
2023-03-14 11:00:00,58.54,58.86,58.48,58.6,170048.0,54.2983,54.5952,54.2427,54.354,170048.0
2023-03-14 11:30:00,58.58,58.74,58.55,58.65,79721.0,54.3355,54.4839,54.3076,54.4004,79721.0
2023-03-14 12:00:00,58.66,58.69,58.33,58.36,83668.0,54.4097,54.4375,54.1036,54.1314,83668.0
2023-03-14 12:30:00,58.36,58.53,58.34,58.42,76813.0,54.1314,54.2891,54.1128,54.187,76813.0
2023-03-14 13:00:00,58.41,58.44,57.8,57.93,101744.0,54.1778,54.2056,53.612,53.7325,101744.0
2023-03-14 13:30:00,57.91,57.91,57.72,57.9,127184.0,53.714,53.714,53.5378,53.7047,127184.0
2023-03-14 14:00:00,57.91,58.05,57.82,58.02,136526.0,53.714,53.8439,53.6305,53.816,136526.0
2023-03-14 14:30:00,58.02,58.28,57.99,58.08,106902.0,53.816,54.0572,53.7882,53.8717,106902.0
2023-03-14 15:00:00,58.11,58.26,57.97,58.12,146911.0,53.8995,54.0386,53.7697,53.9088,146911.0
2023-03-14 15:30:00,58.11,58.64,58.1,58.49,641470.0,53.8995,54.3911,53.8902,54.252,641470.0
2023-03-15 09:30:00,58.08,58.4,57.59,58.01,198471.0,53.8717,54.1685,53.4172,53.8068,198471.0
2023-03-15 10:00:00,57.96,58.41,57.76,58.14,124672.0,53.7604,54.1778,53.5749,53.9273,124672.0
2023-03-15 10:30:00,58.16,58.61,58.11,58.57,105876.0,53.9459,54.3633,53.8995,54.3262,105876.0
2023-03-15 11:00:00,58.57,58.65,58.19,58.31,159565.0,54.3262,54.4004,53.9737,54.085,159565.0
2023-03-15 11:30:00,58.32,58.47,58.18,58.33,108650.0,54.0943,54.2334,53.9644,54.1036,108650.0
2023-03-15 12:00:00,58.32,58.45,58.17,58.42,150243.0,54.0943,54.2149,53.9552,54.187,150243.0
2023-03-15 12:30:00,58.43,58.65,58.31,58.33,87150.0,54.1963,54.4004,54.085,54.1036,87150.0
2023-03-15 13:00:00,58.32,58.46,58.13,58.44,120006.0,54.0943,54.2241,53.9181,54.2056,120006.0
2023-03-15 13:30:00,58.44,58.64,58.22,58.63,112496.0,54.2056,54.3911,54.0015,54.3818,112496.0
2023-03-15 14:00:00,58.63,59.07,58.53,58.87,198368.0,54.3818,54.7899,54.2891,54.6044,198368.0
2023-03-15 14:30:00,58.88,59.04,58.57,58.63,135173.0,54.6137,54.7621,54.3262,54.3818,135173.0
2023-03-15 15:00:00,58.63,58.8,58.42,58.7,221669.0,54.3818,54.5395,54.187,54.4468,221669.0
2023-03-15 15:30:00,58.7,58.8,58.49,58.65,616224.0,54.4468,54.5395,54.252,54.4004,616224.0
2023-03-16 09:30:00,58.03,58.35,57.9,58.3,151271.0,53.8253,54.1221,53.7047,54.0757,151271.0
2023-03-16 10:00:00,58.33,58.4,57.99,58.34,116659.0,54.1036,54.1685,53.7882,54.1128,116659.0
2023-03-16 10:30:00,58.3,58.88,58.2,58.7,165572.0,54.0757,54.6137,53.983,54.4468,165572.0
2023-03-16 11:00:00,58.7,59.16,58.63,59.05,165920.0,54.4468,54.8734,54.3818,54.7714,165920.0
2023-03-16 11:30:00,59.06,59.26,58.98,59.0,69616.0,54.7807,54.9662,54.7065,54.725,69616.0
2023-03-16 12:00:00,58.99,59.02,58.81,58.9,65139.0,54.7157,54.7436,54.5488,54.6323,65139.0
2023-03-16 12:30:00,58.88,58.89,58.38,58.7,136482.0,54.6137,54.623,54.1499,54.4468,136482.0
2023-03-16 13:00:00,58.69,58.88,58.63,58.85,109320.0,54.4375,54.6137,54.3818,54.5859,109320.0
2023-03-16 13:30:00,58.85,59.14,58.84,59.12,130684.0,54.5859,54.8549,54.5766,54.8363,130684.0
2023-03-16 14:00:00,59.12,59.14,58.78,58.98,78183.0,54.8363,54.8549,54.521,54.7065,78183.0
2023-03-16 14:30:00,58.99,59.22,58.84,59.22,80870.0,54.7157,54.9291,54.5766,54.9291,80870.0
2023-03-16 15:00:00,59.23,59.24,59.01,59.08,111374.0,54.9384,54.9476,54.7343,54.7992,111374.0
2023-03-16 15:30:00,59.08,59.26,58.97,59.16,504478.0,54.7992,54.9662,54.6972,54.8734,504478.0
2023-03-17 09:30:00,58.97,59.18,58.42,58.49,848120.0,54.6972,54.892,54.187,54.252,848120.0
2023-03-17 10:00:00,58.56,58.74,58.04,58.2,87128.0,54.3169,54.4839,53.8346,53.983,87128.0
2023-03-17 10:30:00,58.22,58.29,58.03,58.19,128503.0,54.0015,54.0665,53.8253,53.9737,128503.0
2023-03-17 11:00:00,58.19,58.6,58.19,58.38,89708.0,53.9737,54.354,53.9737,54.1499,89708.0
2023-03-17 11:30:00,58.39,58.63,58.21,58.27,96322.0,54.1592,54.3818,53.9923,54.0479,96322.0
2023-03-17 12:00:00,58.29,58.49,58.24,58.46,115518.0,54.0665,54.252,54.0201,54.2241,115518.0
2023-03-17 12:30:00,58.45,58.55,58.32,58.36,95835.0,54.2149,54.3076,54.0943,54.1314,95835.0
2023-03-17 13:00:00,58.37,58.47,58.24,58.43,80392.0,54.1407,54.2334,54.0201,54.1963,80392.0
2023-03-17 13:30:00,58.43,58.49,58.34,58.43,138706.0,54.1963,54.252,54.1128,54.1963,138706.0
2023-03-17 14:00:00,58.44,58.56,58.14,58.2,88798.0,54.2056,54.3169,53.9273,53.983,88798.0
2023-03-17 14:30:00,58.2,58.55,58.2,58.47,191867.0,53.983,54.3076,53.983,54.2334,191867.0
2023-03-17 15:00:00,58.48,58.54,58.29,58.51,186631.0,54.2427,54.2983,54.0665,54.2705,186631.0
2023-03-17 15:30:00,58.51,58.67,58.34,58.56,804721.0,54.2705,54.4189,54.1128,54.3169,804721.0
2023-03-20 09:30:00,58.78,59.24,58.63,59.14,187484.0,54.521,54.9476,54.3818,54.8549,187484.0
2023-03-20 10:00:00,59.15,59.32,58.96,59.1,150133.0,54.8642,55.0218,54.6879,54.8178,150133.0
2023-03-20 10:30:00,59.11,59.37,58.93,59.31,90550.0,54.827,55.0682,54.6601,55.0126,90550.0
2023-03-20 11:00:00,59.3,59.46,59.09,59.17,87794.0,55.0033,55.1517,54.8085,54.8827,87794.0
2023-03-20 11:30:00,59.17,59.3,59.02,59.29,128208.0,54.8827,55.0033,54.7436,54.994,128208.0
2023-03-20 12:00:00,59.31,59.41,59.01,59.06,88173.0,55.0126,55.1053,54.7343,54.7807,88173.0
2023-03-20 12:30:00,59.08,59.4,59.03,59.32,72399.0,54.7992,55.096,54.7528,55.0218,72399.0
2023-03-20 13:00:00,59.32,59.42,59.31,59.36,83367.0,55.0218,55.1146,55.0126,55.0589,83367.0
2023-03-20 13:30:00,59.37,59.39,59.17,59.26,85967.0,55.0682,55.0868,54.8827,54.9662,85967.0
2023-03-20 14:00:00,59.27,59.34,59.13,59.31,107743.0,54.9755,55.0404,54.8456,55.0126,107743.0
2023-03-20 14:30:00,59.31,59.34,59.2,59.31,116481.0,55.0126,55.0404,54.9105,55.0126,116481.0
2023-03-20 15:00:00,59.3,59.33,59.21,59.32,138061.0,55.0033,55.0311,54.9198,55.0218,138061.0
2023-03-20 15:30:00,59.3,59.44,59.29,59.33,528753.0,55.0033,55.1331,54.994,55.0311,528753.0
2023-03-21 09:30:00,59.48,59.65,58.88,59.03,291673.0,55.1702,55.3279,54.6137,54.7528,291673.0
2023-03-21 10:00:00,59.02,59.03,58.33,58.42,148699.0,54.7436,54.7528,54.1036,54.187,148699.0
2023-03-21 10:30:00,58.41,58.67,58.2,58.63,82380.0,54.1778,54.4189,53.983,54.3818,82380.0
2023-03-21 11:00:00,58.63,58.95,58.62,58.77,71465.0,54.3818,54.6786,54.3726,54.5117,71465.0
2023-03-21 11:30:00,58.77,58.78,58.01,58.1,107523.0,54.5117,54.521,53.8068,53.8902,107523.0
2023-03-21 12:00:00,58.11,58.13,57.85,57.9,100120.0,53.8995,53.9181,53.6583,53.7047,100120.0
2023-03-21 12:30:00,57.9,57.95,57.67,57.69,73132.0,53.7047,53.7511,53.4914,53.5099,73132.0
2023-03-21 13:00:00,57.71,57.85,57.56,57.83,46490.0,53.5285,53.6583,53.3894,53.6398,46490.0
2023-03-21 13:30:00,57.82,57.93,57.7,57.93,77081.0,53.6305,53.7325,53.5192,53.7325,77081.0
2023-03-21 14:00:00,57.93,58.43,57.93,58.42,85090.0,53.7325,54.1963,53.7325,54.187,85090.0
2023-03-21 14:30:00,58.42,58.59,58.41,58.55,109586.0,54.187,54.3447,54.1778,54.3076,109586.0
2023-03-21 15:00:00,58.54,58.54,58.29,58.34,168574.0,54.2983,54.2983,54.0665,54.1128,168574.0
2023-03-21 15:30:00,58.35,58.67,58.35,58.54,396424.0,54.1221,54.4189,54.1221,54.2983,396424.0
2023-03-22 09:30:00,58.43,58.54,57.98,58.14,111667.0,54.1963,54.2983,53.7789,53.9273,111667.0
2023-03-22 10:00:00,58.15,58.36,58.09,58.36,134761.0,53.9366,54.1314,53.881,54.1314,134761.0
2023-03-22 10:30:00,58.37,58.62,58.35,58.41,77335.0,54.1407,54.3726,54.1221,54.1778,77335.0
2023-03-22 11:00:00,58.4,58.51,58.22,58.41,53881.0,54.1685,54.2705,54.0015,54.1778,53881.0
2023-03-22 11:30:00,58.41,58.42,58.28,58.32,54207.0,54.1778,54.187,54.0572,54.0943,54207.0
2023-03-22 12:00:00,58.31,58.37,58.18,58.35,85197.0,54.085,54.1407,53.9644,54.1221,85197.0
2023-03-22 12:30:00,58.36,58.39,58.22,58.26,42519.0,54.1314,54.1592,54.0015,54.0386,42519.0
2023-03-22 13:00:00,58.25,58.29,58.12,58.24,79811.0,54.0294,54.0665,53.9088,54.0201,79811.0
2023-03-22 13:30:00,58.25,58.29,58.05,58.05,71360.0,54.0294,54.0665,53.8439,53.8439,71360.0
2023-03-22 14:00:00,58.05,58.49,58.0,58.25,109816.0,53.8439,54.252,53.7975,54.0294,109816.0
2023-03-22 14:30:00,58.24,58.7,58.07,58.14,113553.0,54.0201,54.4468,53.8624,53.9273,113553.0
2023-03-22 15:00:00,58.11,58.39,57.78,58.22,114730.0,53.8995,54.1592,53.5934,54.0015,114730.0
2023-03-22 15:30:00,58.21,58.24,57.1,57.12,296520.0,53.9923,54.0201,52.9627,52.9812,296520.0
2023-03-23 09:30:00,57.02,57.25,56.77,57.2,119092.0,52.8885,53.1018,52.6566,53.0554,119092.0
2023-03-23 10:00:00,57.21,57.39,57.1,57.3,98224.0,53.0647,53.2317,52.9627,53.1482,98224.0
2023-03-23 10:30:00,57.31,57.55,57.29,57.45,55520.0,53.1575,53.3801,53.1389,53.2873,55520.0
2023-03-23 11:00:00,57.45,57.56,57.38,57.45,147506.0,53.2873,53.3894,53.2224,53.2873,147506.0
2023-03-23 11:30:00,57.46,57.78,57.43,57.71,53223.0,53.2966,53.5934,53.2688,53.5285,53223.0
2023-03-23 12:00:00,57.69,57.71,57.56,57.63,62933.0,53.5099,53.5285,53.3894,53.4543,62933.0
2023-03-23 12:30:00,57.65,57.68,57.43,57.53,53375.0,53.4728,53.5007,53.2688,53.3615,53375.0
2023-03-23 13:00:00,57.53,57.57,57.31,57.39,57409.0,53.3615,53.3986,53.1575,53.2317,57409.0
2023-03-23 13:30:00,57.37,57.41,57.18,57.25,41361.0,53.2131,53.2502,53.0369,53.1018,41361.0
2023-03-23 14:00:00,57.26,57.36,57.04,57.04,62278.0,53.1111,53.2038,52.907,52.907,62278.0
2023-03-23 14:30:00,57.04,57.14,56.56,56.71,82208.0,52.907,52.9998,52.4618,52.6009,82208.0
2023-03-23 15:00:00,56.74,57.1,56.43,56.61,167096.0,52.6288,52.9627,52.3412,52.5082,167096.0
2023-03-23 15:30:00,56.6,57.0,56.54,56.74,239435.0,52.4989,52.8699,52.4433,52.6288,239435.0
2023-03-24 09:30:00,56.92,57.58,56.57,57.34,105517.0,52.7957,53.4079,52.4711,53.1853,105517.0
2023-03-24 10:00:00,57.33,57.71,57.27,57.71,85634.0,53.176,53.5285,53.1204,53.5285,85634.0
2023-03-24 10:30:00,57.7,57.79,57.42,57.55,51756.0,53.5192,53.6027,53.2595,53.3801,51756.0
2023-03-24 11:00:00,57.58,57.68,57.33,57.66,55507.0,53.4079,53.5007,53.176,53.4821,55507.0
2023-03-24 11:30:00,57.64,58.03,57.6,57.81,74477.0,53.4636,53.8253,53.4265,53.6212,74477.0
2023-03-24 12:00:00,57.83,57.92,57.75,57.89,59470.0,53.6398,53.7233,53.5656,53.6954,59470.0
2023-03-24 12:30:00,57.9,58.29,57.88,58.23,47610.0,53.7047,54.0665,53.6862,54.0108,47610.0
2023-03-24 13:00:00,58.25,58.32,58.04,58.14,83535.0,54.0294,54.0943,53.8346,53.9273,83535.0
2023-03-24 13:30:00,58.16,58.29,58.12,58.17,53264.0,53.9459,54.0665,53.9088,53.9552,53264.0
2023-03-24 14:00:00,58.16,58.29,58.12,58.22,41210.0,53.9459,54.0665,53.9088,54.0015,41210.0
2023-03-24 14:30:00,58.23,58.42,58.23,58.37,58602.0,54.0108,54.187,54.0108,54.1407,58602.0
2023-03-24 15:00:00,58.37,58.6,58.32,58.57,85205.0,54.1407,54.354,54.0943,54.3262,85205.0
2023-03-24 15:30:00,58.58,58.83,58.57,58.78,306141.0,54.3355,54.5673,54.3262,54.521,306141.0
2023-03-27 09:30:00,59.28,59.99,59.1,59.35,161159.0,54.9847,55.6433,54.8178,55.0497,161159.0
2023-03-27 10:00:00,59.36,59.47,59.15,59.46,93397.0,55.0589,55.161,54.8642,55.1517,93397.0
2023-03-27 10:30:00,59.44,59.49,59.28,59.36,73902.0,55.1331,55.1795,54.9847,55.0589,73902.0
2023-03-27 11:00:00,59.35,59.48,59.29,59.4,61052.0,55.0497,55.1702,54.994,55.096,61052.0
2023-03-27 11:30:00,59.41,59.51,59.34,59.43,57992.0,55.1053,55.1981,55.0404,55.1239,57992.0
2023-03-27 12:00:00,59.43,59.53,59.23,59.27,63229.0,55.1239,55.2166,54.9384,54.9755,63229.0
2023-03-27 12:30:00,59.3,59.45,59.3,59.45,53256.0,55.0033,55.1424,55.0033,55.1424,53256.0
2023-03-27 13:00:00,59.46,59.52,59.43,59.51,43201.0,55.1517,55.2073,55.1239,55.1981,43201.0
2023-03-27 13:30:00,59.51,59.55,59.31,59.36,56700.0,55.1981,55.2352,55.0126,55.0589,56700.0
2023-03-27 14:00:00,59.35,59.45,59.33,59.35,47625.0,55.0497,55.1424,55.0311,55.0497,47625.0
2023-03-27 14:30:00,59.36,59.42,59.29,59.38,51741.0,55.0589,55.1146,54.994,55.0775,51741.0
2023-03-27 15:00:00,59.37,59.39,59.16,59.38,81299.0,55.0682,55.0868,54.8734,55.0775,81299.0
2023-03-27 15:30:00,59.39,59.44,59.11,59.23,336791.0,55.0868,55.1331,54.827,54.9384,336791.0
2023-03-28 09:30:00,59.05,59.66,59.03,59.46,89480.0,54.7714,55.3372,54.7528,55.1517,89480.0
2023-03-28 10:00:00,59.48,59.7,59.45,59.69,44221.0,55.1702,55.3743,55.1424,55.365,44221.0
2023-03-28 10:30:00,59.67,59.75,59.51,59.73,34904.0,55.3465,55.4207,55.1981,55.4021,34904.0
2023-03-28 11:00:00,59.74,60.21,59.74,60.2,80761.0,55.4114,55.8473,55.4114,55.8381,80761.0
2023-03-28 11:30:00,60.19,60.29,60.1,60.23,127433.0,55.8288,55.9215,55.7453,55.8659,127433.0
2023-03-28 12:00:00,60.24,60.45,60.24,60.28,59647.0,55.8752,56.07,55.8752,55.9123,59647.0
2023-03-28 12:30:00,60.29,60.4,60.16,60.17,56792.0,55.9215,56.0236,55.801,55.8102,56792.0
2023-03-28 13:00:00,60.17,60.2,60.02,60.03,65728.0,55.8102,55.8381,55.6711,55.6804,65728.0
2023-03-28 13:30:00,60.02,60.02,59.67,59.72,108958.0,55.6711,55.6711,55.3465,55.3929,108958.0
2023-03-28 14:00:00,59.72,59.79,59.62,59.79,46893.0,55.3929,55.4578,55.3001,55.4578,46893.0
2023-03-28 14:30:00,59.8,59.96,59.75,59.88,40834.0,55.4671,55.6155,55.4207,55.5413,40834.0
2023-03-28 15:00:00,59.88,59.91,59.68,59.73,73908.0,55.5413,55.5691,55.3557,55.4021,73908.0
2023-03-28 15:30:00,59.73,59.98,59.71,59.87,471706.0,55.4021,55.634,55.3836,55.532,471706.0
2023-03-29 09:30:00,60.41,61.41,60.29,61.14,606110.0,56.0329,56.9604,55.9215,56.71,606110.0
2023-03-29 10:00:00,61.16,61.2,60.68,60.77,133993.0,56.7285,56.7656,56.2833,56.3668,133993.0
2023-03-29 10:30:00,60.77,61.1,60.74,60.94,170304.0,56.3668,56.6729,56.3389,56.5245,170304.0
2023-03-29 11:00:00,60.93,61.3,60.83,61.15,82526.0,56.5152,56.8584,56.4224,56.7192,82526.0
2023-03-29 11:30:00,61.16,61.32,61.1,61.21,56092.0,56.7285,56.8769,56.6729,56.7749,56092.0
2023-03-29 12:00:00,61.23,61.25,61.07,61.12,76912.0,56.7934,56.812,56.645,56.6914,76912.0
2023-03-29 12:30:00,61.14,61.3,61.06,61.3,128300.0,56.71,56.8584,56.6358,56.8584,128300.0
2023-03-29 13:00:00,61.29,61.43,61.21,61.3,111669.0,56.8491,56.9789,56.7749,56.8584,111669.0
2023-03-29 13:30:00,61.3,61.36,61.03,61.04,98439.0,56.8584,56.914,56.6079,56.6172,98439.0
2023-03-29 14:00:00,61.05,61.24,60.99,61.24,61682.0,56.6265,56.8027,56.5708,56.8027,61682.0
2023-03-29 14:30:00,61.23,61.31,61.18,61.26,99163.0,56.7934,56.8676,56.7471,56.8213,99163.0
2023-03-29 15:00:00,61.26,61.4,61.21,61.22,128442.0,56.8213,56.9511,56.7749,56.7842,128442.0
2023-03-29 15:30:00,61.22,61.41,61.16,61.35,360336.0,56.7842,56.9604,56.7285,56.9047,360336.0
2023-03-30 09:30:00,61.75,61.99,61.49,61.93,244604.0,57.2758,57.4984,57.0346,57.4427,244604.0
2023-03-30 10:00:00,61.95,61.95,61.7,61.88,64775.0,57.4613,57.4613,57.2294,57.3963,64775.0
2023-03-30 10:30:00,61.87,62.03,61.76,61.78,87947.0,57.3871,57.5355,57.285,57.3036,87947.0
2023-03-30 11:00:00,61.76,61.86,61.58,61.73,136569.0,57.285,57.3778,57.1181,57.2572,136569.0
2023-03-30 11:30:00,61.73,61.73,61.42,61.59,82405.0,57.2572,57.2572,56.9697,57.1274,82405.0
2023-03-30 12:00:00,61.58,61.63,61.46,61.46,150791.0,57.1181,57.1645,57.0068,57.0068,150791.0
2023-03-30 12:30:00,61.45,61.49,61.31,61.44,71174.0,56.9975,57.0346,56.8676,56.9882,71174.0
2023-03-30 13:00:00,61.43,61.6,61.39,61.59,251126.0,56.9789,57.1366,56.9418,57.1274,251126.0
2023-03-30 13:30:00,61.58,61.73,61.5,61.71,74052.0,57.1181,57.2572,57.0439,57.2387,74052.0
2023-03-30 14:00:00,61.71,61.79,61.64,61.79,55843.0,57.2387,57.3129,57.1737,57.3129,55843.0
2023-03-30 14:30:00,61.8,61.95,61.8,61.84,104410.0,57.3221,57.4613,57.3221,57.3592,104410.0
2023-03-30 15:00:00,61.84,61.9,61.67,61.75,83315.0,57.3592,57.4149,57.2016,57.2758,83315.0
2023-03-30 15:30:00,61.74,61.94,61.74,61.87,243683.0,57.2665,57.452,57.2665,57.3871,243683.0
2023-03-31 09:30:00,62.17,62.28,61.75,62.03,123281.0,57.6653,57.7674,57.2758,57.5355,123281.0
2023-03-31 10:00:00,62.02,62.18,61.9,62.01,81943.0,57.5262,57.6746,57.4149,57.5169,81943.0
2023-03-31 10:30:00,61.98,62.0,61.78,61.88,69076.0,57.4891,57.5076,57.3036,57.3963,69076.0
2023-03-31 11:00:00,61.89,62.17,61.88,61.93,91351.0,57.4056,57.6653,57.3963,57.4427,91351.0
2023-03-31 11:30:00,61.94,62.11,61.94,62.06,60263.0,57.452,57.6097,57.452,57.5633,60263.0
2023-03-31 12:00:00,62.07,62.12,62.0,62.07,92913.0,57.5726,57.619,57.5076,57.5726,92913.0
2023-03-31 12:30:00,62.08,62.1,61.96,62.03,77423.0,57.5819,57.6004,57.4705,57.5355,77423.0
2023-03-31 13:00:00,62.03,62.07,61.91,61.94,68428.0,57.5355,57.5726,57.4242,57.452,68428.0
2023-03-31 13:30:00,61.94,61.94,61.74,61.89,115488.0,57.452,57.452,57.2665,57.4056,115488.0
2023-03-31 14:00:00,61.9,62.08,61.9,62.04,82292.0,57.4149,57.5819,57.4149,57.5447,82292.0
2023-03-31 14:30:00,62.05,62.18,61.96,62.01,99661.0,57.554,57.6746,57.4705,57.5169,99661.0
2023-03-31 15:00:00,62.01,62.37,61.99,62.27,183201.0,57.5169,57.8508,57.4984,57.7581,183201.0
2023-03-31 15:30:00,62.27,62.56,62.17,62.44,713061.0,57.7581,58.0271,57.6653,57.9158,713061.0
2023-04-03 09:30:00,61.96,62.42,61.49,61.75,162443.0,57.4705,57.8972,57.0346,57.2758,162443.0
2023-04-03 10:00:00,61.73,62.19,61.72,62.1,123153.0,57.2572,57.6839,57.2479,57.6004,123153.0
2023-04-03 10:30:00,62.12,62.19,61.94,62.01,97562.0,57.619,57.6839,57.452,57.5169,97562.0
2023-04-03 11:00:00,62.02,62.2,61.86,61.89,54493.0,57.5262,57.6932,57.3778,57.4056,54493.0
2023-04-03 11:30:00,61.88,62.01,61.84,61.95,58709.0,57.3963,57.5169,57.3592,57.4613,58709.0
2023-04-03 12:00:00,61.96,62.15,61.93,62.11,66835.0,57.4705,57.6468,57.4427,57.6097,66835.0
2023-04-03 12:30:00,62.1,62.1,61.74,61.78,60829.0,57.6004,57.6004,57.2665,57.3036,60829.0
2023-04-03 13:00:00,61.78,61.98,61.74,61.81,60733.0,57.3036,57.4891,57.2665,57.3314,60733.0
2023-04-03 13:30:00,61.79,61.79,61.63,61.76,73903.0,57.3129,57.3129,57.1645,57.285,73903.0
2023-04-03 14:00:00,61.77,61.96,61.73,61.84,58567.0,57.2943,57.4705,57.2572,57.3592,58567.0
2023-04-03 14:30:00,61.83,61.96,61.73,61.77,70935.0,57.35,57.4705,57.2572,57.2943,70935.0
2023-04-03 15:00:00,61.76,61.84,61.58,61.69,115582.0,57.285,57.3592,57.1181,57.2201,115582.0
2023-04-03 15:30:00,61.7,61.7,61.26,61.3,629381.0,57.2294,57.2294,56.8213,56.8584,629381.0
2023-04-04 09:30:00,61.31,61.52,60.81,60.89,259641.0,56.8676,57.0624,56.4039,56.4781,259641.0
2023-04-04 10:00:00,60.9,61.51,60.9,61.17,94360.0,56.4874,57.0532,56.4874,56.7378,94360.0
2023-04-04 10:30:00,61.17,61.39,61.08,61.09,76824.0,56.7378,56.9418,56.6543,56.6636,76824.0
2023-04-04 11:00:00,61.09,61.11,60.93,61.07,72764.0,56.6636,56.6821,56.5152,56.645,72764.0
2023-04-04 11:30:00,61.07,61.39,60.99,61.23,81145.0,56.645,56.9418,56.5708,56.7934,81145.0
2023-04-04 12:00:00,61.23,61.3,61.15,61.26,57118.0,56.7934,56.8584,56.7192,56.8213,57118.0
2023-04-04 12:30:00,61.28,61.43,61.27,61.36,53923.0,56.8398,56.9789,56.8305,56.914,53923.0
2023-04-04 13:00:00,61.35,61.46,61.3,61.44,47769.0,56.9047,57.0068,56.8584,56.9882,47769.0
2023-04-04 13:30:00,61.44,61.45,61.32,61.36,52359.0,56.9882,56.9975,56.8769,56.914,52359.0
2023-04-04 14:00:00,61.35,61.43,61.18,61.28,53643.0,56.9047,56.9789,56.7471,56.8398,53643.0
2023-04-04 14:30:00,61.27,61.46,61.17,61.44,59213.0,56.8305,57.0068,56.7378,56.9882,59213.0
2023-04-04 15:00:00,61.44,61.64,61.44,61.47,70362.0,56.9882,57.1737,56.9882,57.0161,70362.0
2023-04-04 15:30:00,61.47,61.55,61.4,61.44,224846.0,57.0161,57.0903,56.9511,56.9882,224846.0
2023-04-05 09:30:00,61.59,62.41,61.51,62.3,130056.0,57.1274,57.8879,57.0532,57.7859,130056.0
2023-04-05 10:00:00,62.25,62.55,62.13,62.48,118220.0,57.7395,58.0178,57.6282,57.9529,118220.0
2023-04-05 10:30:00,62.49,62.88,62.49,62.73,108689.0,57.9621,58.3239,57.9621,58.1848,108689.0
2023-04-05 11:00:00,62.74,63.07,62.62,63.0,136105.0,58.194,58.5001,58.0827,58.4352,136105.0
2023-04-05 11:30:00,62.99,63.17,62.87,62.92,105883.0,58.4259,58.5929,58.3146,58.361,105883.0
2023-04-05 12:00:00,62.91,62.99,62.78,62.83,90881.0,58.3517,58.4259,58.2311,58.2775,90881.0
2023-04-05 12:30:00,62.83,62.94,62.79,62.88,85134.0,58.2775,58.3795,58.2404,58.3239,85134.0
2023-04-05 13:00:00,62.87,63.08,62.77,63.08,83646.0,58.3146,58.5094,58.2219,58.5094,83646.0
2023-04-05 13:30:00,63.08,63.17,63.02,63.17,145776.0,58.5094,58.5929,58.4537,58.5929,145776.0
2023-04-05 14:00:00,63.18,63.24,62.9,62.96,93066.0,58.6021,58.6578,58.3424,58.3981,93066.0
2023-04-05 14:30:00,62.95,63.3,62.9,63.3,191320.0,58.3888,58.7135,58.3424,58.7135,191320.0
2023-04-05 15:00:00,63.29,63.41,63.26,63.35,295768.0,58.7042,58.8155,58.6764,58.7598,295768.0
2023-04-05 15:30:00,63.36,63.42,63.15,63.17,419933.0,58.7691,58.8248,58.5743,58.5929,419933.0
2023-04-06 09:30:00,63.57,63.91,63.45,63.55,836430.0,58.9639,59.2793,58.8526,58.9453,836430.0
2023-04-06 10:00:00,63.57,63.57,63.07,63.23,79712.0,58.9639,58.9639,58.5001,58.6485,79712.0
2023-04-06 10:30:00,63.23,63.44,63.01,63.12,57488.0,58.6485,58.8433,58.4445,58.5465,57488.0
2023-04-06 11:00:00,63.09,63.09,62.86,63.04,42866.0,58.5187,58.5187,58.3053,58.4723,42866.0
2023-04-06 11:30:00,63.05,63.18,63.01,63.11,38435.0,58.4816,58.6021,58.4445,58.5372,38435.0
2023-04-06 12:00:00,63.12,63.24,62.99,63.21,61803.0,58.5465,58.6578,58.4259,58.63,61803.0
2023-04-06 12:30:00,63.21,63.46,63.14,63.42,51101.0,58.63,58.8619,58.565,58.8248,51101.0
2023-04-06 13:00:00,63.42,63.48,63.16,63.23,170232.0,58.8248,58.8804,58.5836,58.6485,170232.0
2023-04-06 13:30:00,63.23,63.27,62.99,62.99,120552.0,58.6485,58.6856,58.4259,58.4259,120552.0
2023-04-06 14:00:00,62.99,63.21,62.9,63.16,57476.0,58.4259,58.63,58.3424,58.5836,57476.0
2023-04-06 14:30:00,63.15,63.17,62.97,63.09,149978.0,58.5743,58.5929,58.4074,58.5187,149978.0
2023-04-06 15:00:00,63.1,63.27,63.07,63.26,84800.0,58.5279,58.6856,58.5001,58.6764,84800.0
2023-04-06 15:30:00,63.27,63.62,63.26,63.3,1071636.0,58.6856,59.0103,58.6764,58.7135,1071636.0
2023-04-10 09:30:00,62.96,63.13,62.32,62.53,190864.0,58.3981,58.5558,57.8045,57.9992,190864.0
2023-04-10 10:00:00,62.56,62.83,62.54,62.6,224335.0,58.0271,58.2775,58.0085,58.0642,224335.0
2023-04-10 10:30:00,62.6,62.66,62.5,62.64,82087.0,58.0642,58.1198,57.9714,58.1013,82087.0
2023-04-10 11:00:00,62.63,62.67,62.49,62.52,72696.0,58.092,58.1291,57.9621,57.99,72696.0
2023-04-10 11:30:00,62.52,62.75,62.52,62.66,127614.0,57.99,58.2033,57.99,58.1198,127614.0
2023-04-10 12:00:00,62.66,62.75,62.59,62.65,119218.0,58.1198,58.2033,58.0549,58.1106,119218.0
2023-04-10 12:30:00,62.65,62.95,62.65,62.91,86053.0,58.1106,58.3888,58.1106,58.3517,86053.0
2023-04-10 13:00:00,62.9,63.09,62.88,62.92,128999.0,58.3424,58.5187,58.3239,58.361,128999.0
2023-04-10 13:30:00,62.92,63.06,62.78,62.91,1036064.0,58.361,58.4908,58.2311,58.3517,1036064.0
2023-04-10 14:00:00,62.89,63.14,62.87,62.96,135326.0,58.3332,58.565,58.3146,58.3981,135326.0
2023-04-10 14:30:00,62.96,62.97,62.86,62.94,122634.0,58.3981,58.4074,58.3053,58.3795,122634.0
2023-04-10 15:00:00,62.94,63.08,62.93,62.95,231710.0,58.3795,58.5094,58.3703,58.3888,231710.0
2023-04-10 15:30:00,62.95,63.26,62.88,63.26,668957.0,58.3888,58.6764,58.3239,58.6764,668957.0
2023-04-11 09:30:00,63.14,63.34,63.01,63.18,258052.0,58.565,58.7506,58.4445,58.6021,258052.0
2023-04-11 10:00:00,63.19,63.25,63.0,63.23,104412.0,58.6114,58.6671,58.4352,58.6485,104412.0
2023-04-11 10:30:00,63.25,63.37,63.21,63.3,93613.0,58.6671,58.7784,58.63,58.7135,93613.0
2023-04-11 11:00:00,63.3,63.36,63.26,63.32,169065.0,58.7135,58.7691,58.6764,58.732,169065.0
2023-04-11 11:30:00,63.33,63.35,63.05,63.15,55238.0,58.7413,58.7598,58.4816,58.5743,55238.0
2023-04-11 12:00:00,63.14,63.37,63.11,63.31,57206.0,58.565,58.7784,58.5372,58.7227,57206.0
2023-04-11 12:30:00,63.3,63.36,63.28,63.32,57231.0,58.7135,58.7691,58.6949,58.732,57231.0
2023-04-11 13:00:00,63.34,63.52,63.34,63.47,346421.0,58.7506,58.9175,58.7506,58.8711,346421.0
2023-04-11 13:30:00,63.48,63.62,63.39,63.61,353098.0,58.8804,59.0103,58.7969,59.001,353098.0
2023-04-11 14:00:00,63.62,63.77,63.58,63.71,120913.0,59.0103,59.1494,58.9732,59.0937,120913.0
2023-04-11 14:30:00,63.72,63.75,63.62,63.71,71199.0,59.103,59.1308,59.0103,59.0937,71199.0
2023-04-11 15:00:00,63.72,63.76,63.61,63.63,93766.0,59.103,59.1401,59.001,59.0195,93766.0
2023-04-11 15:30:00,63.64,63.74,63.5,63.65,367981.0,59.0288,59.1216,58.899,59.0381,367981.0
2023-04-12 09:30:00,64.0,64.0,63.5,63.8,72359.0,59.3627,59.3627,58.899,59.1772,72359.0
2023-04-12 10:00:00,63.82,63.88,63.62,63.72,47233.0,59.1958,59.2514,59.0103,59.103,47233.0
2023-04-12 10:30:00,63.72,63.73,63.49,63.61,52842.0,59.103,59.1123,58.8897,59.001,52842.0
2023-04-12 11:00:00,63.61,63.63,63.35,63.43,52730.0,59.001,59.0195,58.7598,58.834,52730.0
2023-04-12 11:30:00,63.43,63.73,63.34,63.35,601600.0,58.834,59.1123,58.7506,58.7598,601600.0
2023-04-12 12:00:00,63.36,63.43,63.34,63.43,55585.0,58.7691,58.834,58.7506,58.834,55585.0
2023-04-12 12:30:00,63.43,63.5,63.37,63.47,61120.0,58.834,58.899,58.7784,58.8711,61120.0
2023-04-12 13:00:00,63.48,63.64,63.45,63.62,110753.0,58.8804,59.0288,58.8526,59.0103,110753.0
2023-04-12 13:30:00,63.63,63.79,63.63,63.73,54497.0,59.0195,59.1679,59.0195,59.1123,54497.0
2023-04-12 14:00:00,63.73,63.76,63.36,63.42,92236.0,59.1123,59.1401,58.7691,58.8248,92236.0
2023-04-12 14:30:00,63.42,63.58,63.41,63.55,248139.0,58.8248,58.9732,58.8155,58.9453,248139.0
2023-04-12 15:00:00,63.55,63.63,63.48,63.51,187100.0,58.9453,59.0195,58.8804,58.9082,187100.0
2023-04-12 15:30:00,63.5,63.67,63.47,63.6,855021.0,58.899,59.0566,58.8711,58.9917,855021.0
2023-04-13 09:30:00,63.12,63.46,63.12,63.24,79628.0,58.5465,58.8619,58.5465,58.6578,79628.0
2023-04-13 10:00:00,63.21,63.48,63.19,63.28,53888.0,58.63,58.8804,58.6114,58.6949,53888.0
2023-04-13 10:30:00,63.27,63.34,63.0,63.09,69710.0,58.6856,58.7506,58.4352,58.5187,69710.0
2023-04-13 11:00:00,63.09,63.1,62.51,62.71,71314.0,58.5187,58.5279,57.9807,58.1662,71314.0
2023-04-13 11:30:00,62.72,62.92,62.71,62.91,48014.0,58.1755,58.361,58.1662,58.3517,48014.0
2023-04-13 12:00:00,62.9,62.99,62.75,62.92,53175.0,58.3424,58.4259,58.2033,58.361,53175.0
2023-04-13 12:30:00,62.92,63.05,62.91,63.02,88706.0,58.361,58.4816,58.3517,58.4537,88706.0
2023-04-13 13:00:00,63.02,63.23,62.98,63.22,66305.0,58.4537,58.6485,58.4166,58.6392,66305.0
2023-04-13 13:30:00,63.23,63.25,63.11,63.22,55458.0,58.6485,58.6671,58.5372,58.6392,55458.0
2023-04-13 14:00:00,63.22,63.51,63.19,63.5,79994.0,58.6392,58.9082,58.6114,58.899,79994.0
2023-04-13 14:30:00,63.5,63.73,63.49,63.69,55786.0,58.899,59.1123,58.8897,59.0752,55786.0
2023-04-13 15:00:00,63.69,63.74,63.57,63.67,99295.0,59.0752,59.1216,58.9639,59.0566,99295.0
2023-04-13 15:30:00,63.66,63.7,63.46,63.47,334148.0,59.0474,59.0845,58.8619,58.8711,334148.0
2023-04-14 09:30:00,63.01,63.52,62.83,63.2,150353.0,58.4445,58.9175,58.2775,58.6207,150353.0
2023-04-14 10:00:00,63.16,63.38,63.1,63.37,136283.0,58.5836,58.7877,58.5279,58.7784,136283.0
2023-04-14 10:30:00,63.36,63.58,63.32,63.53,69931.0,58.7691,58.9732,58.732,58.9268,69931.0
2023-04-14 11:00:00,63.54,63.63,63.39,63.4,164477.0,58.9361,59.0195,58.7969,58.8062,164477.0
2023-04-14 11:30:00,63.42,63.6,63.39,63.57,61844.0,58.8248,58.9917,58.7969,58.9639,61844.0
2023-04-14 12:00:00,63.58,63.61,63.41,63.45,78229.0,58.9732,59.001,58.8155,58.8526,78229.0
2023-04-14 12:30:00,63.45,63.47,63.25,63.3,109936.0,58.8526,58.8711,58.6671,58.7135,109936.0
2023-04-14 13:00:00,63.29,63.54,63.28,63.47,75978.0,58.7042,58.9361,58.6949,58.8711,75978.0
2023-04-14 13:30:00,63.47,63.68,63.32,63.65,130189.0,58.8711,59.0659,58.732,59.0381,130189.0
2023-04-14 14:00:00,63.64,63.66,63.39,63.43,97161.0,59.0288,59.0474,58.7969,58.834,97161.0
2023-04-14 14:30:00,63.42,63.48,63.3,63.41,128834.0,58.8248,58.8804,58.7135,58.8155,128834.0
2023-04-14 15:00:00,63.4,63.42,63.1,63.27,158782.0,58.8062,58.8248,58.5279,58.6856,158782.0
2023-04-14 15:30:00,63.28,63.54,63.25,63.51,428345.0,58.6949,58.9361,58.6671,58.9082,428345.0
2023-04-17 09:30:00,63.65,63.87,63.43,63.45,115798.0,59.0381,59.2422,58.834,58.8526,115798.0
2023-04-17 10:00:00,63.45,63.53,63.23,63.43,89735.0,58.8526,58.9268,58.6485,58.834,89735.0
2023-04-17 10:30:00,63.41,63.54,63.32,63.33,122005.0,58.8155,58.9361,58.732,58.7413,122005.0
2023-04-17 11:00:00,63.34,63.5,63.29,63.48,94743.0,58.7506,58.899,58.7042,58.8804,94743.0
2023-04-17 11:30:00,63.47,63.5,63.28,63.5,64976.0,58.8711,58.899,58.6949,58.899,64976.0
2023-04-17 12:00:00,63.5,63.53,63.4,63.46,43267.0,58.899,58.9268,58.8062,58.8619,43267.0
2023-04-17 12:30:00,63.46,63.46,63.36,63.44,43611.0,58.8619,58.8619,58.7691,58.8433,43611.0
2023-04-17 13:00:00,63.44,63.51,63.38,63.47,70122.0,58.8433,58.9082,58.7877,58.8711,70122.0
2023-04-17 13:30:00,63.47,63.49,63.2,63.24,70437.0,58.8711,58.8897,58.6207,58.6578,70437.0
2023-04-17 14:00:00,63.24,63.42,63.09,63.39,70046.0,58.6578,58.8248,58.5187,58.7969,70046.0
2023-04-17 14:30:00,63.39,63.6,63.37,63.55,61259.0,58.7969,58.9917,58.7784,58.9453,61259.0
2023-04-17 15:00:00,63.55,63.76,63.55,63.76,56026.0,58.9453,59.1401,58.9453,59.1401,56026.0
2023-04-17 15:30:00,63.75,63.76,63.46,63.7,288068.0,59.1308,59.1401,58.8619,59.0845,288068.0
2023-04-18 09:30:00,63.65,63.9,63.55,63.87,152668.0,59.0381,59.27,58.9453,59.2422,152668.0
2023-04-18 10:00:00,63.88,63.97,63.69,63.72,148760.0,59.2514,59.3349,59.0752,59.103,148760.0
2023-04-18 10:30:00,63.73,63.75,63.34,63.37,81689.0,59.1123,59.1308,58.7506,58.7784,81689.0
2023-04-18 11:00:00,63.39,63.48,63.3,63.48,50242.0,58.7969,58.8804,58.7135,58.8804,50242.0
2023-04-18 11:30:00,63.47,63.52,63.3,63.4,40982.0,58.8711,58.9175,58.7135,58.8062,40982.0
2023-04-18 12:00:00,63.4,63.56,63.39,63.55,44981.0,58.8062,58.9546,58.7969,58.9453,44981.0
2023-04-18 12:30:00,63.55,63.68,63.51,63.57,72679.0,58.9453,59.0659,58.9082,58.9639,72679.0
2023-04-18 13:00:00,63.57,63.67,63.51,63.62,71072.0,58.9639,59.0566,58.9082,59.0103,71072.0
2023-04-18 13:30:00,63.62,63.68,63.52,63.67,69798.0,59.0103,59.0659,58.9175,59.0566,69798.0
2023-04-18 14:00:00,63.67,63.75,63.59,63.67,76664.0,59.0566,59.1308,58.9824,59.0566,76664.0
2023-04-18 14:30:00,63.68,63.75,63.56,63.66,78398.0,59.0659,59.1308,58.9546,59.0474,78398.0
2023-04-18 15:00:00,63.66,63.84,63.66,63.8,82044.0,59.0474,59.2143,59.0474,59.1772,82044.0
2023-04-18 15:30:00,63.8,63.91,63.76,63.81,430727.0,59.1772,59.2793,59.1401,59.1865,430727.0
2023-04-19 09:30:00,64.0,64.27,63.78,64.25,82616.0,59.3627,59.6132,59.1587,59.5946,82616.0
2023-04-19 10:00:00,64.24,64.47,64.17,64.44,124951.0,59.5853,59.7987,59.5204,59.7709,124951.0
2023-04-19 10:30:00,64.42,64.43,64.14,64.19,50765.0,59.7523,59.7616,59.4926,59.539,50765.0
2023-04-19 11:00:00,64.19,64.21,64.09,64.17,46989.0,59.539,59.5575,59.4462,59.5204,46989.0
2023-04-19 11:30:00,64.17,64.18,63.98,64.03,44078.0,59.5204,59.5297,59.3442,59.3906,44078.0
2023-04-19 12:00:00,64.04,64.09,63.82,63.86,33351.0,59.3998,59.4462,59.1958,59.2329,33351.0
2023-04-19 12:30:00,63.86,63.94,63.81,63.86,25479.0,59.2329,59.3071,59.1865,59.2329,25479.0
2023-04-19 13:00:00,63.87,63.89,63.77,63.81,42183.0,59.2422,59.2607,59.1494,59.1865,42183.0
2023-04-19 13:30:00,63.82,63.85,63.7,63.83,38484.0,59.1958,59.2236,59.0845,59.2051,38484.0
2023-04-19 14:00:00,63.83,63.93,63.82,63.9,32127.0,59.2051,59.2978,59.1958,59.27,32127.0
2023-04-19 14:30:00,63.91,64.0,63.9,63.93,48340.0,59.2793,59.3627,59.27,59.2978,48340.0
2023-04-19 15:00:00,63.95,63.95,63.87,63.92,57068.0,59.3164,59.3164,59.2422,59.2885,57068.0
2023-04-19 15:30:00,63.92,64.05,63.87,64.05,230791.0,59.2885,59.4091,59.2422,59.4091,230791.0
2023-04-20 09:30:00,64.01,64.3,63.68,63.76,87732.0,59.372,59.641,59.0659,59.1401,87732.0
2023-04-20 10:00:00,63.74,63.97,63.66,63.88,102446.0,59.1216,59.3349,59.0474,59.2514,102446.0
2023-04-20 10:30:00,63.89,64.16,63.87,64.16,58774.0,59.2607,59.5111,59.2422,59.5111,58774.0
2023-04-20 11:00:00,64.17,64.27,64.08,64.1,60747.0,59.5204,59.6132,59.4369,59.4555,60747.0
2023-04-20 11:30:00,64.12,64.14,63.95,64.05,44105.0,59.474,59.4926,59.3164,59.4091,44105.0
2023-04-20 12:00:00,64.05,64.13,63.95,64.02,43137.0,59.4091,59.4833,59.3164,59.3813,43137.0
2023-04-20 12:30:00,64.02,64.09,64.01,64.05,33542.0,59.3813,59.4462,59.372,59.4091,33542.0
2023-04-20 13:00:00,64.05,64.1,64.03,64.08,29906.0,59.4091,59.4555,59.3906,59.4369,29906.0
2023-04-20 13:30:00,64.08,64.12,63.94,63.96,136030.0,59.4369,59.474,59.3071,59.3256,136030.0
2023-04-20 14:00:00,63.97,64.06,63.88,64.02,37187.0,59.3349,59.4184,59.2514,59.3813,37187.0
2023-04-20 14:30:00,64.01,64.02,63.73,63.75,32685.0,59.372,59.3813,59.1123,59.1308,32685.0
2023-04-20 15:00:00,63.76,63.8,63.66,63.72,51972.0,59.1401,59.1772,59.0474,59.103,51972.0
2023-04-20 15:30:00,63.72,63.98,63.68,63.97,187208.0,59.103,59.3442,59.0659,59.3349,187208.0
2023-04-21 09:30:00,64.43,64.62,63.93,64.05,85410.0,59.7616,59.9378,59.2978,59.4091,85410.0
2023-04-21 10:00:00,64.0,64.05,63.79,64.01,36503.0,59.3627,59.4091,59.1679,59.372,36503.0
2023-04-21 10:30:00,64.03,64.04,63.71,63.82,41706.0,59.3906,59.3998,59.0937,59.1958,41706.0
2023-04-21 11:00:00,63.85,64.12,63.84,63.95,25878.0,59.2236,59.474,59.2143,59.3164,25878.0
2023-04-21 11:30:00,63.96,63.99,63.8,63.96,39462.0,59.3256,59.3535,59.1772,59.3256,39462.0
2023-04-21 12:00:00,63.95,63.99,63.88,63.97,32243.0,59.3164,59.3535,59.2514,59.3349,32243.0
2023-04-21 12:30:00,63.98,64.11,63.98,64.03,21545.0,59.3442,59.4648,59.3442,59.3906,21545.0
2023-04-21 13:00:00,64.05,64.13,63.94,63.95,25156.0,59.4091,59.4833,59.3071,59.3164,25156.0
2023-04-21 13:30:00,63.94,64.19,63.94,64.12,44826.0,59.3071,59.539,59.3071,59.474,44826.0
2023-04-21 14:00:00,64.13,64.23,64.12,64.2,24886.0,59.4833,59.5761,59.474,59.5482,24886.0
2023-04-21 14:30:00,64.2,64.24,64.11,64.16,27735.0,59.5482,59.5853,59.4648,59.5111,27735.0
2023-04-21 15:00:00,64.16,64.17,64.04,64.06,50794.0,59.5111,59.5204,59.3998,59.4184,50794.0
2023-04-21 15:30:00,64.06,64.14,63.97,64.09,175146.0,59.4184,59.4926,59.3349,59.4462,175146.0
2023-04-24 09:30:00,64.0,64.24,63.57,63.91,69235.0,59.3627,59.5853,58.9639,59.2793,69235.0
2023-04-24 10:00:00,63.94,64.13,63.91,63.93,55336.0,59.3071,59.4833,59.2793,59.2978,55336.0
2023-04-24 10:30:00,63.92,64.13,63.92,63.96,91879.0,59.2885,59.4833,59.2885,59.3256,91879.0
2023-04-24 11:00:00,63.96,64.13,63.94,64.11,29057.0,59.3256,59.4833,59.3071,59.4648,29057.0
2023-04-24 11:30:00,64.12,64.18,64.01,64.12,22125.0,59.474,59.5297,59.372,59.474,22125.0
2023-04-24 12:00:00,64.13,64.14,64.0,64.12,27566.0,59.4833,59.4926,59.3627,59.474,27566.0
2023-04-24 12:30:00,64.13,64.21,64.1,64.13,22942.0,59.4833,59.5575,59.4555,59.4833,22942.0
2023-04-24 13:00:00,64.14,64.15,64.06,64.14,28148.0,59.4926,59.5019,59.4184,59.4926,28148.0
2023-04-24 13:30:00,64.13,64.25,64.11,64.21,393415.0,59.4833,59.5946,59.4648,59.5575,393415.0
2023-04-24 14:00:00,64.22,64.29,63.88,63.96,293595.0,59.5668,59.6317,59.2514,59.3256,293595.0
2023-04-24 14:30:00,63.96,64.02,63.87,64.01,46632.0,59.3256,59.3813,59.2422,59.372,46632.0
2023-04-24 15:00:00,64.04,64.1,64.01,64.08,60028.0,59.3998,59.4555,59.372,59.4369,60028.0
2023-04-24 15:30:00,64.08,64.23,63.98,64.19,196435.0,59.4369,59.5761,59.3442,59.539,196435.0
2023-04-25 09:30:00,64.05,64.29,64.05,64.11,45545.0,59.4091,59.6317,59.4091,59.4648,45545.0
2023-04-25 10:00:00,64.13,64.32,64.07,64.1,71727.0,59.4833,59.6595,59.4277,59.4555,71727.0
2023-04-25 10:30:00,64.1,64.28,64.03,64.25,69162.0,59.4555,59.6224,59.3906,59.5946,69162.0
2023-04-25 11:00:00,64.26,64.38,64.18,64.2,49836.0,59.6039,59.7152,59.5297,59.5482,49836.0
2023-04-25 11:30:00,64.19,64.32,64.14,64.3,46331.0,59.539,59.6595,59.4926,59.641,46331.0
2023-04-25 12:00:00,64.31,64.35,64.23,64.29,43985.0,59.6503,59.6874,59.5761,59.6317,43985.0
2023-04-25 12:30:00,64.29,64.35,64.15,64.15,49187.0,59.6317,59.6874,59.5019,59.5019,49187.0
2023-04-25 13:00:00,64.15,64.25,63.99,64.04,49198.0,59.5019,59.5946,59.3535,59.3998,49198.0
2023-04-25 13:30:00,64.03,64.1,63.89,63.89,38203.0,59.3906,59.4555,59.2607,59.2607,38203.0
2023-04-25 14:00:00,63.89,63.95,63.84,63.93,45212.0,59.2607,59.3164,59.2143,59.2978,45212.0
2023-04-25 14:30:00,63.92,63.98,63.85,63.97,42593.0,59.2885,59.3442,59.2236,59.3349,42593.0
2023-04-25 15:00:00,63.97,64.19,63.96,64.12,86715.0,59.3349,59.539,59.3256,59.474,86715.0
2023-04-25 15:30:00,64.12,64.15,63.88,63.9,287691.0,59.474,59.5019,59.2514,59.27,287691.0
2023-04-26 09:30:00,63.52,63.97,62.97,63.27,109002.0,58.9175,59.3349,58.4074,58.6856,109002.0
2023-04-26 10:00:00,63.27,63.45,62.96,63.21,57636.0,58.6856,58.8526,58.3981,58.63,57636.0
2023-04-26 10:30:00,63.22,63.42,63.21,63.3,116356.0,58.6392,58.8248,58.63,58.7135,116356.0
2023-04-26 11:00:00,63.32,63.46,63.14,63.34,127042.0,58.732,58.8619,58.565,58.7506,127042.0
2023-04-26 11:30:00,63.34,63.41,63.03,63.04,119078.0,58.7506,58.8155,58.463,58.4723,119078.0
2023-04-26 12:00:00,63.04,63.05,62.82,62.89,106181.0,58.4723,58.4816,58.2682,58.3332,106181.0
2023-04-26 12:30:00,62.91,63.12,62.91,63.03,46737.0,58.3517,58.5465,58.3517,58.463,46737.0
2023-04-26 13:00:00,63.04,63.05,62.81,62.86,53648.0,58.4723,58.4816,58.259,58.3053,53648.0
2023-04-26 13:30:00,62.86,62.94,62.68,62.73,73981.0,58.3053,58.3795,58.1384,58.1848,73981.0
2023-04-26 14:00:00,62.74,62.78,62.52,62.74,84991.0,58.194,58.2311,57.99,58.194,84991.0
2023-04-26 14:30:00,62.73,62.79,62.63,62.7,118575.0,58.1848,58.2404,58.092,58.1569,118575.0
2023-04-26 15:00:00,62.7,62.84,62.68,62.78,148292.0,58.1569,58.2868,58.1384,58.2311,148292.0
2023-04-26 15:30:00,62.79,62.8,62.46,62.48,679949.0,58.2404,58.2497,57.9343,57.9529,679949.0
2023-04-27 09:30:00,62.5,63.12,62.5,62.88,136011.0,57.9714,58.5465,57.9714,58.3239,136011.0
2023-04-27 10:00:00,62.89,63.05,62.85,62.96,85590.0,58.3332,58.4816,58.2961,58.3981,85590.0
2023-04-27 10:30:00,62.97,63.04,62.75,62.84,36031.0,58.4074,58.4723,58.2033,58.2868,36031.0
2023-04-27 11:00:00,62.85,62.85,62.65,62.73,48495.0,58.2961,58.2961,58.1106,58.1848,48495.0
2023-04-27 11:30:00,62.75,62.96,62.54,62.96,48094.0,58.2033,58.3981,58.0085,58.3981,48094.0
2023-04-27 12:00:00,62.98,63.11,62.96,63.04,50853.0,58.4166,58.5372,58.3981,58.4723,50853.0
2023-04-27 12:30:00,63.04,63.07,62.93,62.93,45418.0,58.4723,58.5001,58.3703,58.3703,45418.0
2023-04-27 13:00:00,62.93,62.94,62.84,62.86,39732.0,58.3703,58.3795,58.2868,58.3053,39732.0
2023-04-27 13:30:00,62.86,63.11,62.8,63.04,57124.0,58.3053,58.5372,58.2497,58.4723,57124.0
2023-04-27 14:00:00,63.03,63.16,63.0,63.16,53195.0,58.463,58.5836,58.4352,58.5836,53195.0
2023-04-27 14:30:00,63.16,63.29,63.13,63.27,63196.0,58.5836,58.7042,58.5558,58.6856,63196.0
2023-04-27 15:00:00,63.28,63.43,63.26,63.27,59477.0,58.6949,58.834,58.6764,58.6856,59477.0
2023-04-27 15:30:00,63.26,63.48,63.18,63.46,286333.0,58.6764,58.8804,58.6021,58.8619,286333.0
2023-04-28 09:30:00,63.4,63.8,63.4,63.42,69414.0,58.8062,59.1772,58.8062,58.8248,69414.0
2023-04-28 10:00:00,63.44,63.55,63.29,63.4,71183.0,58.8433,58.9453,58.7042,58.8062,71183.0
2023-04-28 10:30:00,63.4,63.52,63.17,63.17,65163.0,58.8062,58.9175,58.5929,58.5929,65163.0
2023-04-28 11:00:00,63.18,63.41,63.07,63.38,65097.0,58.6021,58.8155,58.5001,58.7877,65097.0
2023-04-28 11:30:00,63.38,63.52,63.27,63.5,52576.0,58.7877,58.9175,58.6856,58.899,52576.0
2023-04-28 12:00:00,63.5,63.52,63.26,63.31,35271.0,58.899,58.9175,58.6764,58.7227,35271.0
2023-04-28 12:30:00,63.32,63.41,63.29,63.39,34875.0,58.732,58.8155,58.7042,58.7969,34875.0
2023-04-28 13:00:00,63.39,63.42,63.29,63.34,33608.0,58.7969,58.8248,58.7042,58.7506,33608.0
2023-04-28 13:30:00,63.32,63.35,63.19,63.24,34448.0,58.732,58.7598,58.6114,58.6578,34448.0
2023-04-28 14:00:00,63.24,63.42,63.0,63.03,45462.0,58.6578,58.8248,58.4352,58.463,45462.0
2023-04-28 14:30:00,63.03,63.06,62.78,62.95,58616.0,58.463,58.4908,58.2311,58.3888,58616.0
2023-04-28 15:00:00,62.94,63.13,62.94,63.03,87534.0,58.3795,58.5558,58.3795,58.463,87534.0
2023-04-28 15:30:00,63.03,63.26,63.01,63.21,241306.0,58.463,58.6764,58.4445,58.63,241306.0
2023-05-01 09:30:00,63.03,63.43,62.97,63.39,66391.0,58.463,58.834,58.4074,58.7969,66391.0
2023-05-01 10:00:00,63.39,63.49,63.25,63.45,59856.0,58.7969,58.8897,58.6671,58.8526,59856.0
2023-05-01 10:30:00,63.47,63.69,63.41,63.68,50821.0,58.8711,59.0752,58.8155,59.0659,50821.0
2023-05-01 11:00:00,63.68,63.81,63.63,63.7,50745.0,59.0659,59.1865,59.0195,59.0845,50745.0
2023-05-01 11:30:00,63.67,63.89,63.6,63.72,46200.0,59.0566,59.2607,58.9917,59.103,46200.0
2023-05-01 12:00:00,63.72,63.78,63.58,63.68,60949.0,59.103,59.1587,58.9732,59.0659,60949.0
2023-05-01 12:30:00,63.67,63.82,63.57,63.6,57443.0,59.0566,59.1958,58.9639,58.9917,57443.0
2023-05-01 13:00:00,63.6,63.67,63.54,63.54,56172.0,58.9917,59.0566,58.9361,58.9361,56172.0
2023-05-01 13:30:00,63.54,63.72,63.49,63.7,58395.0,58.9361,59.103,58.8897,59.0845,58395.0
2023-05-01 14:00:00,63.7,63.7,63.45,63.49,64636.0,59.0845,59.0845,58.8526,58.8897,64636.0
2023-05-01 14:30:00,63.48,63.48,63.27,63.29,92209.0,58.8804,58.8804,58.6856,58.7042,92209.0
2023-05-01 15:00:00,63.29,63.39,63.17,63.21,109711.0,58.7042,58.7969,58.5929,58.63,109711.0
2023-05-01 15:30:00,63.21,63.35,63.12,63.14,329927.0,58.63,58.7598,58.5465,58.565,329927.0
2023-05-02 09:30:00,64.03,64.49,63.32,63.82,189419.0,59.3906,59.8172,58.732,59.1958,189419.0
2023-05-02 10:00:00,63.74,63.85,63.32,63.7,178244.0,59.1216,59.2236,58.732,59.0845,178244.0
2023-05-02 10:30:00,63.7,63.97,63.19,63.35,183576.0,59.0845,59.3349,58.6114,58.7598,183576.0
2023-05-02 11:00:00,63.37,63.46,62.59,62.76,139977.0,58.7784,58.8619,58.0549,58.2126,139977.0
2023-05-02 11:30:00,62.76,63.04,62.67,62.95,96185.0,58.2126,58.4723,58.1291,58.3888,96185.0
2023-05-02 12:00:00,62.9,63.07,62.79,63.07,92673.0,58.3424,58.5001,58.2404,58.5001,92673.0
2023-05-02 12:30:00,63.04,63.2,62.93,63.13,66195.0,58.4723,58.6207,58.3703,58.5558,66195.0
2023-05-02 13:00:00,63.13,63.13,62.92,62.99,80860.0,58.5558,58.5558,58.361,58.4259,80860.0
2023-05-02 13:30:00,62.99,62.99,62.69,62.71,83643.0,58.4259,58.4259,58.1477,58.1662,83643.0
2023-05-02 14:00:00,62.7,62.72,62.47,62.65,57086.0,58.1569,58.1755,57.9436,58.1106,57086.0
2023-05-02 14:30:00,62.65,62.82,62.64,62.79,63529.0,58.1106,58.2682,58.1013,58.2404,63529.0
2023-05-02 15:00:00,62.79,62.98,62.78,62.88,103172.0,58.2404,58.4166,58.2311,58.3239,103172.0
2023-05-02 15:30:00,62.89,62.96,62.76,62.82,427407.0,58.3332,58.3981,58.2126,58.2682,427407.0
2023-05-03 09:30:00,63.44,63.7,63.06,63.12,98841.0,58.8433,59.0845,58.4908,58.5465,98841.0
2023-05-03 10:00:00,63.13,63.37,63.08,63.36,159509.0,58.5558,58.7784,58.5094,58.7691,159509.0
2023-05-03 10:30:00,63.37,63.39,62.91,63.04,57669.0,58.7784,58.7969,58.3517,58.4723,57669.0
2023-05-03 11:00:00,63.04,63.05,62.88,63.01,64465.0,58.4723,58.4816,58.3239,58.4445,64465.0
2023-05-03 11:30:00,63.01,63.2,62.99,63.16,94567.0,58.4445,58.6207,58.4259,58.5836,94567.0
2023-05-03 12:00:00,63.15,63.35,63.11,63.34,44657.0,58.5743,58.7598,58.5372,58.7506,44657.0
2023-05-03 12:30:00,63.33,63.49,63.31,63.48,77209.0,58.7413,58.8897,58.7227,58.8804,77209.0
2023-05-03 13:00:00,63.5,63.9,63.48,63.67,137179.0,58.899,59.27,58.8804,59.0566,137179.0
2023-05-03 13:30:00,63.66,63.74,63.47,63.69,70949.0,59.0474,59.1216,58.8711,59.0752,70949.0
2023-05-03 14:00:00,63.67,63.95,63.5,63.78,124533.0,59.0566,59.3164,58.899,59.1587,124533.0
2023-05-03 14:30:00,63.77,64.03,63.47,63.79,104859.0,59.1494,59.3906,58.8711,59.1679,104859.0
2023-05-03 15:00:00,63.79,63.96,63.36,63.43,115535.0,59.1679,59.3256,58.7691,58.834,115535.0
2023-05-03 15:30:00,63.42,63.44,63.11,63.22,352957.0,58.8248,58.8433,58.5372,58.6392,352957.0
2023-05-04 09:30:00,63.78,63.78,62.98,63.19,81908.0,59.1587,59.1587,58.4166,58.6114,81908.0
2023-05-04 10:00:00,63.19,63.57,63.17,63.5,121496.0,58.6114,58.9639,58.5929,58.899,121496.0
2023-05-04 10:30:00,63.5,63.62,63.41,63.55,96300.0,58.899,59.0103,58.8155,58.9453,96300.0
2023-05-04 11:00:00,63.55,63.57,63.36,63.51,63561.0,58.9453,58.9639,58.7691,58.9082,63561.0
2023-05-04 11:30:00,63.52,63.54,63.28,63.3,41376.0,58.9175,58.9361,58.6949,58.7135,41376.0
2023-05-04 12:00:00,63.29,63.58,63.28,63.54,77982.0,58.7042,58.9732,58.6949,58.9361,77982.0
2023-05-04 12:30:00,63.55,63.72,63.39,63.7,47720.0,58.9453,59.103,58.7969,59.0845,47720.0
2023-05-04 13:00:00,63.72,63.9,63.7,63.76,88148.0,59.103,59.27,59.0845,59.1401,88148.0
2023-05-04 13:30:00,63.78,63.83,63.51,63.68,64717.0,59.1587,59.2051,58.9082,59.0659,64717.0
2023-05-04 14:00:00,63.69,63.76,63.51,63.55,45164.0,59.0752,59.1401,58.9082,58.9453,45164.0
2023-05-04 14:30:00,63.54,63.59,63.39,63.52,50150.0,58.9361,58.9824,58.7969,58.9175,50150.0
2023-05-04 15:00:00,63.53,63.65,63.33,63.43,60802.0,58.9268,59.0381,58.7413,58.834,60802.0
2023-05-04 15:30:00,63.43,63.63,63.37,63.51,304787.0,58.834,59.0195,58.7784,58.9082,304787.0
2023-05-05 09:30:00,63.58,64.09,63.51,63.81,85827.0,58.9732,59.4462,58.9082,59.1865,85827.0
2023-05-05 10:00:00,63.82,63.82,63.57,63.72,72475.0,59.1958,59.1958,58.9639,59.103,72475.0
2023-05-05 10:30:00,63.74,63.88,63.61,63.64,40717.0,59.1216,59.2514,59.001,59.0288,40717.0
2023-05-05 11:00:00,63.64,63.73,63.54,63.69,36246.0,59.0288,59.1123,58.9361,59.0752,36246.0
2023-05-05 11:30:00,63.68,63.73,63.62,63.72,30536.0,59.0659,59.1123,59.0103,59.103,30536.0
2023-05-05 12:00:00,63.72,63.88,63.62,63.75,54076.0,59.103,59.2514,59.0103,59.1308,54076.0
2023-05-05 12:30:00,63.74,63.78,63.52,63.64,31398.0,59.1216,59.1587,58.9175,59.0288,31398.0
2023-05-05 13:00:00,63.64,63.86,63.6,63.85,96133.0,59.0288,59.2329,58.9917,59.2236,96133.0
2023-05-05 13:30:00,63.86,63.9,63.74,63.75,51324.0,59.2329,59.27,59.1216,59.1308,51324.0
2023-05-05 14:00:00,63.75,64.0,63.7,63.97,63286.0,59.1308,59.3627,59.0845,59.3349,63286.0
2023-05-05 14:30:00,63.97,64.01,63.84,63.9,66995.0,59.3349,59.372,59.2143,59.27,66995.0
2023-05-05 15:00:00,63.89,63.95,63.73,63.75,90595.0,59.2607,59.3164,59.1123,59.1308,90595.0
2023-05-05 15:30:00,63.74,63.83,63.71,63.83,288246.0,59.1216,59.2051,59.0937,59.2051,288246.0
2023-05-08 09:30:00,63.77,64.11,63.42,64.11,111456.0,59.1494,59.4648,58.8248,59.4648,111456.0
2023-05-08 10:00:00,64.13,64.13,63.53,63.6,50566.0,59.4833,59.4833,58.9268,58.9917,50566.0
2023-05-08 10:30:00,63.61,63.65,63.34,63.42,39655.0,59.001,59.0381,58.7506,58.8248,39655.0
2023-05-08 11:00:00,63.41,63.46,63.31,63.36,33460.0,58.8155,58.8619,58.7227,58.7691,33460.0
2023-05-08 11:30:00,63.35,63.4,63.22,63.24,36890.0,58.7598,58.8062,58.6392,58.6578,36890.0
2023-05-08 12:00:00,63.23,63.36,63.17,63.29,35119.0,58.6485,58.7691,58.5929,58.7042,35119.0
2023-05-08 12:30:00,63.29,63.31,63.17,63.27,37164.0,58.7042,58.7227,58.5929,58.6856,37164.0
2023-05-08 13:00:00,63.26,63.37,63.25,63.34,50699.0,58.6764,58.7784,58.6671,58.7506,50699.0
2023-05-08 13:30:00,63.36,63.51,63.3,63.51,62181.0,58.7691,58.9082,58.7135,58.9082,62181.0
2023-05-08 14:00:00,63.53,63.62,63.44,63.61,60622.0,58.9268,59.0103,58.8433,59.001,60622.0
2023-05-08 14:30:00,63.62,63.64,63.41,63.5,62898.0,59.0103,59.0288,58.8155,58.899,62898.0
2023-05-08 15:00:00,63.49,63.6,63.45,63.53,60556.0,58.8897,58.9917,58.8526,58.9268,60556.0
2023-05-08 15:30:00,63.52,63.61,63.48,63.5,179961.0,58.9175,59.001,58.8804,58.899,179961.0
2023-05-09 09:30:00,63.22,63.34,62.95,63.11,97478.0,58.6392,58.7506,58.3888,58.5372,97478.0
2023-05-09 10:00:00,63.11,63.26,62.95,63.12,61075.0,58.5372,58.6764,58.3888,58.5465,61075.0
2023-05-09 10:30:00,63.12,63.16,63.0,63.1,62336.0,58.5465,58.5836,58.4352,58.5279,62336.0
2023-05-09 11:00:00,63.12,63.37,63.1,63.29,65961.0,58.5465,58.7784,58.5279,58.7042,65961.0
2023-05-09 11:30:00,63.3,63.39,63.23,63.23,40466.0,58.7135,58.7969,58.6485,58.6485,40466.0
2023-05-09 12:00:00,63.23,63.39,63.21,63.37,102669.0,58.6485,58.7969,58.63,58.7784,102669.0
2023-05-09 12:30:00,63.37,63.49,63.37,63.46,33659.0,58.7784,58.8897,58.7784,58.8619,33659.0
2023-05-09 13:00:00,63.45,63.51,63.38,63.41,62801.0,58.8526,58.9082,58.7877,58.8155,62801.0
2023-05-09 13:30:00,63.4,63.56,63.35,63.56,39873.0,58.8062,58.9546,58.7598,58.9546,39873.0
2023-05-09 14:00:00,63.56,63.61,63.4,63.55,43922.0,58.9546,59.001,58.8062,58.9453,43922.0
2023-05-09 14:30:00,63.54,63.63,63.53,63.59,41174.0,58.9361,59.0195,58.9268,58.9824,41174.0
2023-05-09 15:00:00,63.6,63.63,63.49,63.57,54376.0,58.9917,59.0195,58.8897,58.9639,54376.0
2023-05-09 15:30:00,63.58,63.74,63.44,63.71,394555.0,58.9732,59.1216,58.8433,59.0937,394555.0
2023-05-10 09:30:00,63.99,64.29,63.86,64.16,77712.0,59.3535,59.6317,59.2329,59.5111,77712.0
2023-05-10 10:00:00,64.15,64.26,63.79,63.8,77217.0,59.5019,59.6039,59.1679,59.1772,77217.0
2023-05-10 10:30:00,63.78,63.89,63.62,63.85,143436.0,59.1587,59.2607,59.0103,59.2236,143436.0
2023-05-10 11:00:00,63.86,63.95,63.8,63.88,64306.0,59.2329,59.3164,59.1772,59.2514,64306.0
2023-05-10 11:30:00,63.88,63.92,63.77,63.77,30714.0,59.2514,59.2885,59.1494,59.1494,30714.0
2023-05-10 12:00:00,63.79,63.8,63.56,63.62,24731.0,59.1679,59.1772,58.9546,59.0103,24731.0
2023-05-10 12:30:00,63.63,63.63,63.51,63.54,27320.0,59.0195,59.0195,58.9082,58.9361,27320.0
2023-05-10 13:00:00,63.54,63.62,63.46,63.5,79688.0,58.9361,59.0103,58.8619,58.899,79688.0
2023-05-10 13:30:00,63.48,63.63,63.47,63.61,52809.0,58.8804,59.0195,58.8711,59.001,52809.0
2023-05-10 14:00:00,63.62,63.81,63.58,63.73,47717.0,59.0103,59.1865,58.9732,59.1123,47717.0
2023-05-10 14:30:00,63.73,64.0,63.72,63.92,52444.0,59.1123,59.3627,59.103,59.2885,52444.0
2023-05-10 15:00:00,63.92,64.12,63.82,64.05,74608.0,59.2885,59.474,59.1958,59.4091,74608.0
2023-05-10 15:30:00,64.04,64.16,63.97,64.14,405695.0,59.3998,59.5111,59.3349,59.4926,405695.0
2023-05-11 09:30:00,64.16,64.23,63.38,63.39,89324.0,59.5111,59.5761,58.7877,58.7969,89324.0
2023-05-11 10:00:00,63.39,63.81,63.36,63.81,146487.0,58.7969,59.1865,58.7691,59.1865,146487.0
2023-05-11 10:30:00,63.81,63.94,63.79,63.88,54747.0,59.1865,59.3071,59.1679,59.2514,54747.0
2023-05-11 11:00:00,63.9,63.9,63.62,63.63,56953.0,59.27,59.27,59.0103,59.0195,56953.0
2023-05-11 11:30:00,63.63,63.97,63.63,63.85,67352.0,59.0195,59.3349,59.0195,59.2236,67352.0
2023-05-11 12:00:00,63.86,64.0,63.83,63.99,59980.0,59.2329,59.3627,59.2051,59.3535,59980.0
2023-05-11 12:30:00,63.99,64.0,63.75,63.78,63647.0,59.3535,59.3627,59.1308,59.1587,63647.0
2023-05-11 13:00:00,63.78,63.79,63.54,63.56,67065.0,59.1587,59.1679,58.9361,58.9546,67065.0
2023-05-11 13:30:00,63.55,63.58,63.26,63.5,81854.0,58.9453,58.9732,58.6764,58.899,81854.0
2023-05-11 14:00:00,63.52,63.52,63.29,63.48,37718.0,58.9175,58.9175,58.7042,58.8804,37718.0
2023-05-11 14:30:00,63.48,63.53,63.41,63.5,42424.0,58.8804,58.9268,58.8155,58.899,42424.0
2023-05-11 15:00:00,63.5,63.53,63.31,63.35,110774.0,58.899,58.9268,58.7227,58.7598,110774.0
2023-05-11 15:30:00,63.35,63.47,63.3,63.41,364174.0,58.7598,58.8711,58.7135,58.8155,364174.0
2023-05-12 09:30:00,63.8,64.12,63.46,63.74,95859.0,59.1772,59.474,58.8619,59.1216,95859.0
2023-05-12 10:00:00,63.77,64.06,63.75,64.0,58871.0,59.1494,59.4184,59.1308,59.3627,58871.0
2023-05-12 10:30:00,63.99,64.0,63.85,63.94,61875.0,59.3535,59.3627,59.2236,59.3071,61875.0
2023-05-12 11:00:00,63.93,63.93,63.55,63.61,130630.0,59.2978,59.2978,58.9453,59.001,130630.0
2023-05-12 11:30:00,63.6,63.72,63.55,63.72,51921.0,58.9917,59.103,58.9453,59.103,51921.0
2023-05-12 12:00:00,63.73,63.76,63.44,63.61,118492.0,59.1123,59.1401,58.8433,59.001,118492.0
2023-05-12 12:30:00,63.62,63.84,63.61,63.73,51674.0,59.0103,59.2143,59.001,59.1123,51674.0
2023-05-12 13:00:00,63.73,63.8,63.62,63.69,59851.0,59.1123,59.1772,59.0103,59.0752,59851.0
2023-05-12 13:30:00,63.69,63.74,63.5,63.54,56705.0,59.0752,59.1216,58.899,58.9361,56705.0
2023-05-12 14:00:00,63.54,63.6,63.4,63.51,66327.0,58.9361,58.9917,58.8062,58.9082,66327.0
2023-05-12 14:30:00,63.51,63.6,63.41,63.6,46825.0,58.9082,58.9917,58.8155,58.9917,46825.0
2023-05-12 15:00:00,63.6,63.62,63.49,63.53,55456.0,58.9917,59.0103,58.8897,58.9268,55456.0
2023-05-12 15:30:00,63.53,63.83,63.51,63.82,268311.0,58.9268,59.2051,58.9082,59.1958,268311.0
2023-05-15 09:30:00,63.96,64.05,62.56,62.68,82217.0,59.3256,59.4091,58.0271,58.1384,82217.0
2023-05-15 10:00:00,62.67,63.09,62.66,63.04,54987.0,58.1291,58.5187,58.1198,58.4723,54987.0
2023-05-15 10:30:00,63.07,63.11,62.83,62.9,49576.0,58.5001,58.5372,58.2775,58.3424,49576.0
2023-05-15 11:00:00,62.88,62.93,62.62,62.69,38182.0,58.3239,58.3703,58.0827,58.1477,38182.0
2023-05-15 11:30:00,62.7,62.74,62.54,62.67,34024.0,58.1569,58.194,58.0085,58.1291,34024.0
2023-05-15 12:00:00,62.66,62.67,62.52,62.63,34425.0,58.1198,58.1291,57.99,58.092,34425.0
2023-05-15 12:30:00,62.65,63.02,62.65,63.01,43921.0,58.1106,58.4537,58.1106,58.4445,43921.0
2023-05-15 13:00:00,63.01,63.06,62.72,62.73,37920.0,58.4445,58.4908,58.1755,58.1848,37920.0
2023-05-15 13:30:00,62.7,62.7,62.5,62.58,47087.0,58.1569,58.1569,57.9714,58.0456,47087.0
2023-05-15 14:00:00,62.58,62.67,62.36,62.39,73278.0,58.0456,58.1291,57.8416,57.8694,73278.0
2023-05-15 14:30:00,62.4,62.66,62.38,62.65,67731.0,57.8787,58.1198,57.8601,58.1106,67731.0
2023-05-15 15:00:00,62.66,62.76,62.66,62.69,68040.0,58.1198,58.2126,58.1198,58.1477,68040.0
2023-05-15 15:30:00,62.7,62.7,62.48,62.56,230339.0,58.1569,58.1569,57.9529,58.0271,230339.0
2023-05-16 09:30:00,62.57,62.84,62.3,62.32,84639.0,58.0363,58.2868,57.7859,57.8045,84639.0
2023-05-16 10:00:00,62.31,62.49,62.22,62.3,57725.0,57.7952,57.9621,57.7117,57.7859,57725.0
2023-05-16 10:30:00,62.32,62.36,61.65,61.66,68187.0,57.8045,57.8416,57.183,57.1923,68187.0
2023-05-16 11:00:00,61.66,61.86,61.59,61.84,54899.0,57.1923,57.3778,57.1274,57.3592,54899.0
2023-05-16 11:30:00,61.82,61.87,61.67,61.71,91117.0,57.3407,57.3871,57.2016,57.2387,91117.0
2023-05-16 12:00:00,61.73,61.8,61.64,61.8,76988.0,57.2572,57.3221,57.1737,57.3221,76988.0
2023-05-16 12:30:00,61.81,62.05,61.8,61.88,84596.0,57.3314,57.554,57.3221,57.3963,84596.0
2023-05-16 13:00:00,61.89,62.0,61.77,61.78,61573.0,57.4056,57.5076,57.2943,57.3036,61573.0
2023-05-16 13:30:00,61.8,62.0,61.74,61.98,77961.0,57.3221,57.5076,57.2665,57.4891,77961.0
2023-05-16 14:00:00,61.98,61.98,61.81,61.83,63788.0,57.4891,57.4891,57.3314,57.35,63788.0
2023-05-16 14:30:00,61.83,61.96,61.8,61.85,76653.0,57.35,57.4705,57.3221,57.3685,76653.0
2023-05-16 15:00:00,61.87,61.93,61.79,61.84,104430.0,57.3871,57.4427,57.3129,57.3592,104430.0
2023-05-16 15:30:00,61.84,61.9,61.64,61.75,446754.0,57.3592,57.4149,57.1737,57.2758,446754.0
2023-05-17 09:30:00,61.98,62.03,61.46,61.53,90715.0,57.4891,57.5355,57.0068,57.0717,90715.0
2023-05-17 10:00:00,61.53,61.85,61.51,61.8,104363.0,57.0717,57.3685,57.0532,57.3221,104363.0
2023-05-17 10:30:00,61.84,61.88,61.28,61.36,46428.0,57.3592,57.3963,56.8398,56.914,46428.0
2023-05-17 11:00:00,61.36,61.5,61.22,61.38,78068.0,56.914,57.0439,56.7842,56.9326,78068.0
2023-05-17 11:30:00,61.38,61.51,61.3,61.46,53909.0,56.9326,57.0532,56.8584,57.0068,53909.0
2023-05-17 12:00:00,61.46,61.53,61.33,61.42,55905.0,57.0068,57.0717,56.8862,56.9697,55905.0
2023-05-17 12:30:00,61.42,61.69,61.42,61.68,61320.0,56.9697,57.2201,56.9697,57.2108,61320.0
2023-05-17 13:00:00,61.67,61.81,61.6,61.68,63224.0,57.2016,57.3314,57.1366,57.2108,63224.0
2023-05-17 13:30:00,61.67,61.77,61.57,61.71,72896.0,57.2016,57.2943,57.1088,57.2387,72896.0
2023-05-17 14:00:00,61.72,61.72,61.48,61.48,40420.0,57.2479,57.2479,57.0253,57.0253,40420.0
2023-05-17 14:30:00,61.49,61.57,61.4,61.4,57535.0,57.0346,57.1088,56.9511,56.9511,57535.0
2023-05-17 15:00:00,61.41,61.49,61.29,61.3,73552.0,56.9604,57.0346,56.8491,56.8584,73552.0
2023-05-17 15:30:00,61.31,61.54,61.25,61.54,247690.0,56.8676,57.081,56.812,57.081,247690.0
2023-05-18 09:30:00,61.07,61.4,60.83,61.3,89097.0,56.645,56.9511,56.4224,56.8584,89097.0
2023-05-18 10:00:00,61.32,61.48,61.27,61.36,56928.0,56.8769,57.0253,56.8305,56.914,56928.0
2023-05-18 10:30:00,61.37,61.53,61.23,61.45,47374.0,56.9233,57.0717,56.7934,56.9975,47374.0
2023-05-18 11:00:00,61.45,61.54,61.17,61.22,38856.0,56.9975,57.081,56.7378,56.7842,38856.0
2023-05-18 11:30:00,61.21,61.3,60.96,61.0,116838.0,56.7749,56.8584,56.543,56.5801,116838.0
2023-05-18 12:00:00,60.99,61.13,60.76,60.93,79298.0,56.5708,56.7007,56.3575,56.5152,79298.0
2023-05-18 12:30:00,60.93,61.12,60.91,61.08,46585.0,56.5152,56.6914,56.4966,56.6543,46585.0
2023-05-18 13:00:00,61.07,61.23,61.04,61.09,48601.0,56.645,56.7934,56.6172,56.6636,48601.0
2023-05-18 13:30:00,61.08,61.14,60.96,61.07,42944.0,56.6543,56.71,56.543,56.645,42944.0
2023-05-18 14:00:00,61.09,61.13,60.93,61.1,42588.0,56.6636,56.7007,56.5152,56.6729,42588.0
2023-05-18 14:30:00,61.11,61.11,60.98,60.99,53357.0,56.6821,56.6821,56.5616,56.5708,53357.0
2023-05-18 15:00:00,61.0,61.08,60.95,61.05,109025.0,56.5801,56.6543,56.5337,56.6265,109025.0
2023-05-18 15:30:00,61.05,61.47,61.04,61.42,416948.0,56.6265,57.0161,56.6172,56.9697,416948.0
2023-05-19 09:30:00,61.74,62.12,61.64,61.99,103840.0,57.2665,57.619,57.1737,57.4984,103840.0
2023-05-19 10:00:00,61.99,62.36,61.99,62.14,67405.0,57.4984,57.8416,57.4984,57.6375,67405.0
2023-05-19 10:30:00,62.13,62.15,61.78,61.82,69249.0,57.6282,57.6468,57.3036,57.3407,69249.0
2023-05-19 11:00:00,61.82,62.0,61.75,61.75,62364.0,57.3407,57.5076,57.2758,57.2758,62364.0
2023-05-19 11:30:00,61.73,61.75,61.47,61.5,71801.0,57.2572,57.2758,57.0161,57.0439,71801.0
2023-05-19 12:00:00,61.49,61.67,61.48,61.55,68607.0,57.0346,57.2016,57.0253,57.0903,68607.0
2023-05-19 12:30:00,61.55,61.64,61.48,61.63,60352.0,57.0903,57.1737,57.0253,57.1645,60352.0
2023-05-19 13:00:00,61.64,61.72,61.57,61.59,32401.0,57.1737,57.2479,57.1088,57.1274,32401.0
2023-05-19 13:30:00,61.57,61.66,61.53,61.6,50568.0,57.1088,57.1923,57.0717,57.1366,50568.0
2023-05-19 14:00:00,61.61,61.61,61.43,61.43,73916.0,57.1459,57.1459,56.9789,56.9789,73916.0
2023-05-19 14:30:00,61.43,61.72,61.41,61.72,39695.0,56.9789,57.2479,56.9604,57.2479,39695.0
2023-05-19 15:00:00,61.72,61.73,61.58,61.58,62112.0,57.2479,57.2572,57.1181,57.1181,62112.0
2023-05-19 15:30:00,61.57,61.73,61.52,61.58,259437.0,57.1088,57.2572,57.0624,57.1181,259437.0
2023-05-22 09:30:00,61.58,62.27,61.58,61.83,118125.0,57.1181,57.7581,57.1181,57.35,118125.0
2023-05-22 10:00:00,61.8,62.18,61.71,62.17,116751.0,57.3221,57.6746,57.2387,57.6653,116751.0
2023-05-22 10:30:00,62.18,62.21,61.76,61.85,48350.0,57.6746,57.7024,57.285,57.3685,48350.0
2023-05-22 11:00:00,61.88,62.09,61.87,61.89,30657.0,57.3963,57.5911,57.3871,57.4056,30657.0
2023-05-22 11:30:00,61.9,62.05,61.9,62.03,32561.0,57.4149,57.554,57.4149,57.5355,32561.0
2023-05-22 12:00:00,62.04,62.08,61.94,62.05,31587.0,57.5447,57.5819,57.452,57.554,31587.0
2023-05-22 12:30:00,62.05,62.13,62.0,62.09,33313.0,57.554,57.6282,57.5076,57.5911,33313.0
2023-05-22 13:00:00,62.09,62.16,61.96,62.16,49667.0,57.5911,57.6561,57.4705,57.6561,49667.0
2023-05-22 13:30:00,62.14,62.24,62.11,62.14,69620.0,57.6375,57.7303,57.6097,57.6375,69620.0
2023-05-22 14:00:00,62.13,62.3,62.12,62.24,44886.0,57.6282,57.7859,57.619,57.7303,44886.0
2023-05-22 14:30:00,62.24,62.34,62.21,62.33,56665.0,57.7303,57.823,57.7024,57.8137,56665.0
2023-05-22 15:00:00,62.32,62.41,62.25,62.28,105201.0,57.8045,57.8879,57.7395,57.7674,105201.0
2023-05-22 15:30:00,62.27,62.32,62.12,62.24,425594.0,57.7581,57.8045,57.619,57.7303,425594.0
2023-05-23 09:30:00,62.17,62.47,61.92,62.26,65456.0,57.6653,57.9436,57.4334,57.7488,65456.0
2023-05-23 10:00:00,62.28,62.41,62.11,62.2,36068.0,57.7674,57.8879,57.6097,57.6932,36068.0
2023-05-23 10:30:00,62.2,62.29,61.96,62.02,56048.0,57.6932,57.7766,57.4705,57.5262,56048.0
2023-05-23 11:00:00,62.02,62.24,62.02,62.12,46246.0,57.5262,57.7303,57.5262,57.619,46246.0
2023-05-23 11:30:00,62.12,62.43,62.11,62.18,57360.0,57.619,57.9065,57.6097,57.6746,57360.0
2023-05-23 12:00:00,62.18,62.22,62.02,62.11,53086.0,57.6746,57.7117,57.5262,57.6097,53086.0
2023-05-23 12:30:00,62.12,62.19,62.03,62.12,47102.0,57.619,57.6839,57.5355,57.619,47102.0
2023-05-23 13:00:00,62.14,62.16,61.72,61.74,44538.0,57.6375,57.6561,57.2479,57.2665,44538.0
2023-05-23 13:30:00,61.72,61.98,61.63,61.76,66935.0,57.2479,57.4891,57.1645,57.285,66935.0
2023-05-23 14:00:00,61.77,61.89,61.53,61.64,103047.0,57.2943,57.4056,57.0717,57.1737,103047.0
2023-05-23 14:30:00,61.61,61.71,61.52,61.52,70806.0,57.1459,57.2387,57.0624,57.0624,70806.0
2023-05-23 15:00:00,61.51,61.65,61.39,61.6,84721.0,57.0532,57.183,56.9418,57.1366,84721.0
2023-05-23 15:30:00,61.6,61.61,61.26,61.32,333236.0,57.1366,57.1459,56.8213,56.8769,333236.0
2023-05-24 09:30:00,61.26,61.43,60.97,61.06,91019.0,56.8213,56.9789,56.5523,56.6358,91019.0
2023-05-24 10:00:00,61.06,61.46,61.05,61.46,53946.0,56.6358,57.0068,56.6265,57.0068,53946.0
2023-05-24 10:30:00,61.48,61.51,61.07,61.14,61448.0,57.0253,57.0532,56.645,56.71,61448.0
2023-05-24 11:00:00,61.16,61.28,61.09,61.16,53540.0,56.7285,56.8398,56.6636,56.7285,53540.0
2023-05-24 11:30:00,61.13,61.16,60.77,60.81,43160.0,56.7007,56.7285,56.3668,56.4039,43160.0
2023-05-24 12:00:00,60.83,60.93,60.77,60.79,84373.0,56.4224,56.5152,56.3668,56.3853,84373.0
2023-05-24 12:30:00,60.8,61.01,60.79,60.92,77811.0,56.3946,56.5894,56.3853,56.5059,77811.0
2023-05-24 13:00:00,60.9,60.96,60.78,60.81,62476.0,56.4874,56.543,56.376,56.4039,62476.0
2023-05-24 13:30:00,60.81,60.94,60.81,60.88,48859.0,56.4039,56.5245,56.4039,56.4688,48859.0
2023-05-24 14:00:00,60.88,60.94,60.68,60.69,66187.0,56.4688,56.5245,56.2833,56.2926,66187.0
2023-05-24 14:30:00,60.68,60.94,60.66,60.82,78266.0,56.2833,56.5245,56.2647,56.4131,78266.0
2023-05-24 15:00:00,60.84,60.97,60.77,60.9,163424.0,56.4317,56.5523,56.3668,56.4874,163424.0
2023-05-24 15:30:00,60.89,61.15,60.76,60.8,229101.0,56.4781,56.7192,56.3575,56.3946,229101.0
2023-05-25 09:30:00,60.65,60.67,59.72,60.02,99267.0,56.2555,56.274,55.3929,55.6711,99267.0
2023-05-25 10:00:00,60.04,60.31,60.02,60.22,56497.0,55.6897,55.9401,55.6711,55.8566,56497.0
2023-05-25 10:30:00,60.22,60.22,59.76,59.87,60787.0,55.8566,55.8566,55.43,55.532,60787.0
2023-05-25 11:00:00,59.88,60.01,59.69,59.83,81634.0,55.5413,55.6618,55.365,55.4949,81634.0
2023-05-25 11:30:00,59.85,59.9,59.57,59.69,58196.0,55.5134,55.5598,55.2537,55.365,58196.0
2023-05-25 12:00:00,59.72,59.97,59.59,59.59,55177.0,55.3929,55.6247,55.2723,55.2723,55177.0
2023-05-25 12:30:00,59.6,59.88,59.56,59.77,44453.0,55.2815,55.5413,55.2444,55.4392,44453.0
2023-05-25 13:00:00,59.79,60.1,59.76,60.07,34966.0,55.4578,55.7453,55.43,55.7175,34966.0
2023-05-25 13:30:00,60.1,60.13,59.99,60.1,45880.0,55.7453,55.7731,55.6433,55.7453,45880.0
2023-05-25 14:00:00,60.12,60.27,60.05,60.12,56985.0,55.7639,55.903,55.6989,55.7639,56985.0
2023-05-25 14:30:00,60.12,60.14,59.97,60.1,48077.0,55.7639,55.7824,55.6247,55.7453,48077.0
2023-05-25 15:00:00,60.1,60.16,59.96,60.14,67351.0,55.7453,55.801,55.6155,55.7824,67351.0
2023-05-25 15:30:00,60.13,60.3,59.81,59.83,304694.0,55.7731,55.9308,55.4763,55.4949,304694.0
2023-05-26 09:30:00,59.8,59.8,59.19,59.3,80972.0,55.4671,55.4671,54.9013,55.0033,80972.0
2023-05-26 10:00:00,59.3,59.6,59.22,59.51,75986.0,55.0033,55.2815,54.9291,55.1981,75986.0
2023-05-26 10:30:00,59.52,59.57,59.33,59.39,94229.0,55.2073,55.2537,55.0311,55.0868,94229.0
2023-05-26 11:00:00,59.38,59.45,59.16,59.17,63658.0,55.0775,55.1424,54.8734,54.8827,63658.0
2023-05-26 11:30:00,59.2,59.23,59.02,59.09,43505.0,54.9105,54.9384,54.7436,54.8085,43505.0
2023-05-26 12:00:00,59.08,59.39,59.06,59.36,20285.0,54.7992,55.0868,54.7807,55.0589,20285.0
2023-05-26 12:30:00,59.38,59.4,59.27,59.3,32262.0,55.0775,55.096,54.9755,55.0033,32262.0
2023-05-26 13:00:00,59.33,59.36,59.17,59.26,37498.0,55.0311,55.0589,54.8827,54.9662,37498.0
2023-05-26 13:30:00,59.26,59.3,59.09,59.24,44926.0,54.9662,55.0033,54.8085,54.9476,44926.0
2023-05-26 14:00:00,59.24,59.3,59.11,59.29,49550.0,54.9476,55.0033,54.827,54.994,49550.0
2023-05-26 14:30:00,59.3,59.47,59.29,59.36,83665.0,55.0033,55.161,54.994,55.0589,83665.0
2023-05-26 15:00:00,59.37,59.54,59.37,59.39,81647.0,55.0682,55.2259,55.0682,55.0868,81647.0
2023-05-26 15:30:00,59.39,59.58,59.37,59.56,286627.0,55.0868,55.263,55.0682,55.2444,286627.0
2023-05-30 09:30:00,59.52,59.9,59.52,59.78,145719.0,55.2073,55.5598,55.2073,55.4485,145719.0
2023-05-30 10:00:00,59.76,59.93,59.6,59.84,128689.0,55.43,55.5876,55.2815,55.5042,128689.0
2023-05-30 10:30:00,59.83,59.91,59.46,59.59,71511.0,55.4949,55.5691,55.1517,55.2723,71511.0
2023-05-30 11:00:00,59.58,59.61,59.43,59.58,52455.0,55.263,55.2908,55.1239,55.263,52455.0
2023-05-30 11:30:00,59.59,59.68,59.49,59.55,38784.0,55.2723,55.3557,55.1795,55.2352,38784.0
2023-05-30 12:00:00,59.57,59.65,59.47,59.56,42948.0,55.2537,55.3279,55.161,55.2444,42948.0
2023-05-30 12:30:00,59.55,59.64,59.47,59.56,32968.0,55.2352,55.3186,55.161,55.2444,32968.0
2023-05-30 13:00:00,59.57,59.57,59.44,59.46,53949.0,55.2537,55.2537,55.1331,55.1517,53949.0
2023-05-30 13:30:00,59.45,59.51,59.39,59.43,52110.0,55.1424,55.1981,55.0868,55.1239,52110.0
2023-05-30 14:00:00,59.44,59.55,59.37,59.55,91060.0,55.1331,55.2352,55.0682,55.2352,91060.0
2023-05-30 14:30:00,59.55,59.65,59.39,59.46,50630.0,55.2352,55.3279,55.0868,55.1517,50630.0
2023-05-30 15:00:00,59.43,59.47,59.32,59.38,105752.0,55.1239,55.161,55.0218,55.0775,105752.0
2023-05-30 15:30:00,59.39,59.52,59.38,59.48,369266.0,55.0868,55.2073,55.0775,55.1702,369266.0
2023-05-31 09:30:00,59.38,59.63,59.31,59.35,103990.0,55.0775,55.3094,55.0126,55.0497,103990.0
2023-05-31 10:00:00,59.37,59.66,59.32,59.61,109520.0,55.0682,55.3372,55.0218,55.2908,109520.0
2023-05-31 10:30:00,59.64,59.65,59.16,59.31,65695.0,55.3186,55.3279,54.8734,55.0126,65695.0
2023-05-31 11:00:00,59.32,59.56,59.22,59.51,44784.0,55.0218,55.2444,54.9291,55.1981,44784.0
2023-05-31 11:30:00,59.5,59.69,59.48,59.63,37217.0,55.1888,55.365,55.1702,55.3094,37217.0
2023-05-31 12:00:00,59.64,59.86,59.63,59.84,36965.0,55.3186,55.5227,55.3094,55.5042,36965.0
2023-05-31 12:30:00,59.82,59.94,59.71,59.78,43991.0,55.4856,55.5969,55.3836,55.4485,43991.0
2023-05-31 13:00:00,59.78,59.83,59.69,59.75,32391.0,55.4485,55.4949,55.365,55.4207,32391.0
2023-05-31 13:30:00,59.76,60.03,59.69,60.03,62577.0,55.43,55.6804,55.365,55.6804,62577.0
2023-05-31 14:00:00,60.03,60.33,60.0,60.3,113103.0,55.6804,55.9587,55.6526,55.9308,113103.0
2023-05-31 14:30:00,60.3,60.3,60.05,60.17,70186.0,55.9308,55.9308,55.6989,55.8102,70186.0
2023-05-31 15:00:00,60.19,60.23,59.96,60.0,160041.0,55.8288,55.8659,55.6155,55.6526,160041.0
2023-05-31 15:30:00,59.99,60.06,59.53,59.75,828063.0,55.6433,55.7082,55.2166,55.4207,828063.0
2023-06-01 09:30:00,59.95,59.96,58.95,58.95,96939.0,55.6062,55.6155,54.6786,54.6786,96939.0
2023-06-01 10:00:00,58.98,59.4,58.89,59.28,74675.0,54.7065,55.096,54.623,54.9847,74675.0
2023-06-01 10:30:00,59.27,59.78,59.18,59.74,83555.0,54.9755,55.4485,54.892,55.4114,83555.0
2023-06-01 11:00:00,59.73,59.79,59.53,59.6,85553.0,55.4021,55.4578,55.2166,55.2815,85553.0
2023-06-01 11:30:00,59.61,59.79,59.57,59.67,62432.0,55.2908,55.4578,55.2537,55.3465,62432.0
2023-06-01 12:00:00,59.71,59.72,59.59,59.59,58330.0,55.3836,55.3929,55.2723,55.2723,58330.0
2023-06-01 12:30:00,59.6,59.63,59.44,59.5,74455.0,55.2815,55.3094,55.1331,55.1888,74455.0
2023-06-01 13:00:00,59.5,59.71,59.43,59.7,98773.0,55.1888,55.3836,55.1239,55.3743,98773.0
2023-06-01 13:30:00,59.69,59.72,59.57,59.66,104051.0,55.365,55.3929,55.2537,55.3372,104051.0
2023-06-01 14:00:00,59.67,59.75,59.57,59.63,105074.0,55.3465,55.4207,55.2537,55.3094,105074.0
2023-06-01 14:30:00,59.62,59.8,59.59,59.65,98673.0,55.3001,55.4671,55.2723,55.3279,98673.0
2023-06-01 15:00:00,59.66,59.9,59.62,59.72,113183.0,55.3372,55.5598,55.3001,55.3929,113183.0
2023-06-01 15:30:00,59.72,59.92,59.67,59.91,352698.0,55.3929,55.5784,55.3465,55.5691,352698.0
2023-06-02 09:30:00,59.9,60.68,59.84,60.44,183879.0,55.5598,56.2833,55.5042,56.0607,183879.0
2023-06-02 10:00:00,60.46,60.67,60.29,60.49,127488.0,56.0792,56.274,55.9215,56.1071,127488.0
2023-06-02 10:30:00,60.51,60.88,60.45,60.79,103940.0,56.1256,56.4688,56.07,56.3853,103940.0
2023-06-02 11:00:00,60.81,61.18,60.8,61.17,83518.0,56.4039,56.7471,56.3946,56.7378,83518.0
2023-06-02 11:30:00,61.16,61.22,61.03,61.19,57469.0,56.7285,56.7842,56.6079,56.7563,57469.0
2023-06-02 12:00:00,61.2,61.36,61.11,61.12,84405.0,56.7656,56.914,56.6821,56.6914,84405.0
2023-06-02 12:30:00,61.07,61.22,60.94,61.19,61028.0,56.645,56.7842,56.5245,56.7563,61028.0
2023-06-02 13:00:00,61.2,61.24,61.03,61.04,62588.0,56.7656,56.8027,56.6079,56.6172,62588.0
2023-06-02 13:30:00,61.04,61.19,61.04,61.07,58540.0,56.6172,56.7563,56.6172,56.645,58540.0
2023-06-02 14:00:00,61.06,61.17,60.98,61.14,50249.0,56.6358,56.7378,56.5616,56.71,50249.0
2023-06-02 14:30:00,61.14,61.15,60.96,61.06,68725.0,56.71,56.7192,56.543,56.6358,68725.0
2023-06-02 15:00:00,61.07,61.22,60.97,61.0,91761.0,56.645,56.7842,56.5523,56.5801,91761.0
2023-06-02 15:30:00,60.99,61.15,60.95,61.04,482564.0,56.5708,56.7192,56.5337,56.6172,482564.0
2023-06-05 09:30:00,60.88,61.87,60.88,61.83,93689.0,56.4688,57.3871,56.4688,57.35,93689.0
2023-06-05 10:00:00,61.87,61.87,61.34,61.55,142338.0,57.3871,57.3871,56.8955,57.0903,142338.0
2023-06-05 10:30:00,61.55,61.62,61.37,61.45,63568.0,57.0903,57.1552,56.9233,56.9975,63568.0
2023-06-05 11:00:00,61.45,61.56,61.27,61.35,69596.0,56.9975,57.0995,56.8305,56.9047,69596.0
2023-06-05 11:30:00,61.36,61.46,61.3,61.34,48951.0,56.914,57.0068,56.8584,56.8955,48951.0
2023-06-05 12:00:00,61.34,61.42,61.25,61.33,57995.0,56.8955,56.9697,56.812,56.8862,57995.0
2023-06-05 12:30:00,61.33,61.36,61.18,61.23,59962.0,56.8862,56.914,56.7471,56.7934,59962.0
2023-06-05 13:00:00,61.23,61.3,61.11,61.16,63190.0,56.7934,56.8584,56.6821,56.7285,63190.0
2023-06-05 13:30:00,61.18,61.39,61.07,61.35,45720.0,56.7471,56.9418,56.645,56.9047,45720.0
2023-06-05 14:00:00,61.34,61.37,61.23,61.32,68381.0,56.8955,56.9233,56.7934,56.8769,68381.0
2023-06-05 14:30:00,61.34,61.43,61.25,61.3,88374.0,56.8955,56.9789,56.812,56.8584,88374.0
2023-06-05 15:00:00,61.3,61.38,61.2,61.33,108538.0,56.8584,56.9326,56.7656,56.8862,108538.0
2023-06-05 15:30:00,61.32,61.44,61.25,61.37,399725.0,56.8769,56.9882,56.812,56.9233,399725.0
2023-06-06 09:30:00,61.76,61.92,61.35,61.66,137261.0,57.285,57.4334,56.9047,57.1923,137261.0
2023-06-06 10:00:00,61.65,61.84,61.55,61.62,101310.0,57.183,57.3592,57.0903,57.1552,101310.0
2023-06-06 10:30:00,61.63,61.75,61.44,61.45,80181.0,57.1645,57.2758,56.9882,56.9975,80181.0
2023-06-06 11:00:00,61.46,61.69,61.43,61.64,60060.0,57.0068,57.2201,56.9789,57.1737,60060.0
2023-06-06 11:30:00,61.64,61.75,61.55,61.62,56362.0,57.1737,57.2758,57.0903,57.1552,56362.0
2023-06-06 12:00:00,61.61,61.62,61.44,61.49,58141.0,57.1459,57.1552,56.9882,57.0346,58141.0
2023-06-06 12:30:00,61.5,61.66,61.46,61.66,46096.0,57.0439,57.1923,57.0068,57.1923,46096.0
2023-06-06 13:00:00,61.66,61.81,61.6,61.62,63947.0,57.1923,57.3314,57.1366,57.1552,63947.0
2023-06-06 13:30:00,61.62,61.65,61.48,61.57,53945.0,57.1552,57.183,57.0253,57.1088,53945.0
2023-06-06 14:00:00,61.57,61.69,61.55,61.67,59696.0,57.1088,57.2201,57.0903,57.2016,59696.0
2023-06-06 14:30:00,61.67,61.75,61.62,61.73,68832.0,57.2016,57.2758,57.1552,57.2572,68832.0
2023-06-06 15:00:00,61.73,61.8,61.67,61.75,77892.0,57.2572,57.3221,57.2016,57.2758,77892.0
2023-06-06 15:30:00,61.76,61.82,61.54,61.56,377817.0,57.285,57.3407,57.081,57.0995,377817.0
2023-06-07 09:30:00,61.67,61.87,61.31,61.74,101739.0,57.2016,57.3871,56.8676,57.2665,101739.0
2023-06-07 10:00:00,61.74,62.01,61.69,61.98,73367.0,57.2665,57.5169,57.2201,57.4891,73367.0
2023-06-07 10:30:00,61.95,62.49,61.88,62.46,73435.0,57.4613,57.9621,57.3963,57.9343,73435.0
2023-06-07 11:00:00,62.42,62.44,62.21,62.26,49030.0,57.8972,57.9158,57.7024,57.7488,49030.0
2023-06-07 11:30:00,62.26,62.33,62.21,62.3,57926.0,57.7488,57.8137,57.7024,57.7859,57926.0
2023-06-07 12:00:00,62.3,62.6,62.25,62.59,60687.0,57.7859,58.0642,57.7395,58.0549,60687.0
2023-06-07 12:30:00,62.58,62.6,62.41,62.51,60828.0,58.0456,58.0642,57.8879,57.9807,60828.0
2023-06-07 13:00:00,62.52,62.53,62.36,62.49,60015.0,57.99,57.9992,57.8416,57.9621,60015.0
2023-06-07 13:30:00,62.46,62.57,62.43,62.55,51867.0,57.9343,58.0363,57.9065,58.0178,51867.0
2023-06-07 14:00:00,62.55,62.62,62.44,62.59,54935.0,58.0178,58.0827,57.9158,58.0549,54935.0
2023-06-07 14:30:00,62.59,62.72,62.57,62.68,72794.0,58.0549,58.1755,58.0363,58.1384,72794.0
2023-06-07 15:00:00,62.67,62.78,62.65,62.69,88849.0,58.1291,58.2311,58.1106,58.1477,88849.0
2023-06-07 15:30:00,62.69,62.85,62.58,62.74,358237.0,58.1477,58.2961,58.0456,58.194,358237.0
2023-06-08 09:30:00,61.93,62.2,61.58,61.8,94714.0,57.9696,58.2224,57.642,57.8479,94714.0
2023-06-08 10:00:00,61.85,61.94,61.77,61.85,92098.0,57.8947,57.979,57.8199,57.8947,92098.0
2023-06-08 10:30:00,61.84,61.95,61.79,61.86,47273.0,57.8854,57.9884,57.8386,57.9041,47273.0
2023-06-08 11:00:00,61.87,61.92,61.76,61.86,46253.0,57.9135,57.9603,57.8105,57.9041,46253.0
2023-06-08 11:30:00,61.86,61.92,61.75,61.78,53948.0,57.9041,57.9603,57.8011,57.8292,53948.0
2023-06-08 12:00:00,61.78,61.91,61.72,61.9,58194.0,57.8292,57.9509,57.7731,57.9416,58194.0
2023-06-08 12:30:00,61.9,62.17,61.9,62.16,54188.0,57.9416,58.1943,57.9416,58.1849,54188.0
2023-06-08 13:00:00,62.17,62.26,62.1,62.25,51983.0,58.1943,58.2785,58.1288,58.2692,51983.0
2023-06-08 13:30:00,62.27,62.27,62.08,62.22,69036.0,58.2879,58.2879,58.11,58.2411,69036.0
2023-06-08 14:00:00,62.23,62.24,62.1,62.15,87886.0,58.2504,58.2598,58.1288,58.1756,87886.0
2023-06-08 14:30:00,62.16,62.19,62.11,62.14,117907.0,58.1849,58.213,58.1381,58.1662,117907.0
2023-06-08 15:00:00,62.14,62.17,62.03,62.04,158961.0,58.1662,58.1943,58.0632,58.0726,158961.0
2023-06-08 15:30:00,62.05,62.37,62.04,62.13,748849.0,58.082,58.3815,58.0726,58.1568,748849.0
2023-06-09 09:30:00,62.23,62.23,61.78,62.01,145011.0,58.2504,58.2504,57.8292,58.0445,145011.0
2023-06-09 10:00:00,62.01,62.14,61.95,62.13,58539.0,58.0445,58.1662,57.9884,58.1568,58539.0
2023-06-09 10:30:00,62.11,62.23,62.0,62.08,79874.0,58.1381,58.2504,58.0352,58.11,79874.0
2023-06-09 11:00:00,62.08,62.23,61.87,61.96,70107.0,58.11,58.2504,57.9135,57.9977,70107.0
2023-06-09 11:30:00,61.96,62.07,61.9,62.07,96152.0,57.9977,58.1007,57.9416,58.1007,96152.0
2023-06-09 12:00:00,62.07,62.15,62.02,62.1,64085.0,58.1007,58.1756,58.0539,58.1288,64085.0
2023-06-09 12:30:00,62.08,62.16,62.02,62.11,59559.0,58.11,58.1849,58.0539,58.1381,59559.0
2023-06-09 13:00:00,62.11,62.12,61.95,62.02,74102.0,58.1381,58.1475,57.9884,58.0539,74102.0
2023-06-09 13:30:00,62.02,62.09,61.99,62.08,69946.0,58.0539,58.1194,58.0258,58.11,69946.0
2023-06-09 14:00:00,62.07,62.19,62.05,62.13,84649.0,58.1007,58.213,58.082,58.1568,84649.0
2023-06-09 14:30:00,62.13,62.22,62.13,62.21,72489.0,58.1568,58.2411,58.1568,58.2317,72489.0
2023-06-09 15:00:00,62.21,62.27,62.1,62.11,95215.0,58.2317,58.2879,58.1288,58.1381,95215.0
2023-06-09 15:30:00,62.12,62.13,62.0,62.09,581697.0,58.1475,58.1568,58.0352,58.1194,581697.0
2023-06-12 09:30:00,62.24,62.24,61.74,61.91,103402.0,58.2598,58.2598,57.7918,57.9509,103402.0
2023-06-12 10:00:00,61.93,62.04,61.82,61.87,87423.0,57.9696,58.0726,57.8667,57.9135,87423.0
2023-06-12 10:30:00,61.89,62.09,61.87,62.09,80217.0,57.9322,58.1194,57.9135,58.1194,80217.0
2023-06-12 11:00:00,62.1,62.18,62.02,62.15,140206.0,58.1288,58.2036,58.0539,58.1756,140206.0
2023-06-12 11:30:00,62.15,62.17,62.06,62.1,104777.0,58.1756,58.1943,58.0913,58.1288,104777.0
2023-06-12 12:00:00,62.1,62.16,62.09,62.11,63825.0,58.1288,58.1849,58.1194,58.1381,63825.0
2023-06-12 12:30:00,62.11,62.17,62.08,62.08,75513.0,58.1381,58.1943,58.11,58.11,75513.0
2023-06-12 13:00:00,62.09,62.1,61.82,61.86,59307.0,58.1194,58.1288,57.8667,57.9041,59307.0
2023-06-12 13:30:00,61.85,61.89,61.72,61.79,71708.0,57.8947,57.9322,57.7731,57.8386,71708.0
2023-06-12 14:00:00,61.79,61.83,61.67,61.71,66984.0,57.8386,57.876,57.7263,57.7637,66984.0
2023-06-12 14:30:00,61.71,61.96,61.69,61.96,80129.0,57.7637,57.9977,57.745,57.9977,80129.0
2023-06-12 15:00:00,61.96,62.0,61.86,61.91,188332.0,57.9977,58.0352,57.9041,57.9509,188332.0
2023-06-12 15:30:00,61.9,61.96,61.73,61.96,505080.0,57.9416,57.9977,57.7824,57.9977,505080.0
2023-06-13 09:30:00,61.38,62.02,61.38,61.71,99964.0,57.4548,58.0539,57.4548,57.7637,99964.0
2023-06-13 10:00:00,61.74,62.1,61.69,62.08,60378.0,57.7918,58.1288,57.745,58.11,60378.0
2023-06-13 10:30:00,62.07,62.12,61.84,62.0,77623.0,58.1007,58.1475,57.8854,58.0352,77623.0
2023-06-13 11:00:00,62.0,62.07,61.92,61.95,84471.0,58.0352,58.1007,57.9603,57.9884,84471.0
2023-06-13 11:30:00,61.95,62.08,61.91,62.01,64397.0,57.9884,58.11,57.9509,58.0445,64397.0
2023-06-13 12:00:00,62.01,62.13,61.92,62.11,73283.0,58.0445,58.1568,57.9603,58.1381,73283.0
2023-06-13 12:30:00,62.13,62.15,61.87,61.92,63734.0,58.1568,58.1756,57.9135,57.9603,63734.0
2023-06-13 13:00:00,61.92,62.15,61.91,62.06,70113.0,57.9603,58.1756,57.9509,58.0913,70113.0
2023-06-13 13:30:00,62.07,62.15,61.97,62.09,64435.0,58.1007,58.1756,58.0071,58.1194,64435.0
2023-06-13 14:00:00,62.1,62.2,62.04,62.08,117794.0,58.1288,58.2224,58.0726,58.11,117794.0
2023-06-13 14:30:00,62.08,62.08,61.82,61.86,63816.0,58.11,58.11,57.8667,57.9041,63816.0
2023-06-13 15:00:00,61.86,62.02,61.84,61.95,80521.0,57.9041,58.0539,57.8854,57.9884,80521.0
2023-06-13 15:30:00,61.95,62.01,61.87,61.97,267133.0,57.9884,58.0445,57.9135,58.0071,267133.0
2023-06-14 09:30:00,62.18,62.48,62.11,62.36,78301.0,58.2036,58.4845,58.1381,58.3721,78301.0
2023-06-14 10:00:00,62.36,62.6,62.35,62.46,63161.0,58.3721,58.5968,58.3628,58.4657,63161.0
2023-06-14 10:30:00,62.47,62.77,62.46,62.76,57932.0,58.4751,58.7559,58.4657,58.7466,57932.0
2023-06-14 11:00:00,62.74,62.84,62.64,62.65,85213.0,58.7278,58.8214,58.6342,58.6436,85213.0
2023-06-14 11:30:00,62.65,62.75,62.62,62.72,79977.0,58.6436,58.7372,58.6155,58.7091,79977.0
2023-06-14 12:00:00,62.72,62.8,62.67,62.7,39815.0,58.7091,58.784,58.6623,58.6904,39815.0
2023-06-14 12:30:00,62.7,62.7,62.48,62.52,35560.0,58.6904,58.6904,58.4845,58.5219,35560.0
2023-06-14 13:00:00,62.51,62.61,62.47,62.48,35671.0,58.5125,58.6061,58.4751,58.4845,35671.0
2023-06-14 13:30:00,62.47,62.49,62.36,62.38,41684.0,58.4751,58.4938,58.3721,58.3909,41684.0
2023-06-14 14:00:00,62.4,62.46,61.96,62.04,66736.0,58.4096,58.4657,57.9977,58.0726,66736.0
2023-06-14 14:30:00,62.03,62.25,61.97,62.13,115581.0,58.0632,58.2692,58.0071,58.1568,115581.0
2023-06-14 15:00:00,62.15,62.35,62.13,62.2,113256.0,58.1756,58.3628,58.1568,58.2224,113256.0
2023-06-14 15:30:00,62.2,62.24,61.86,61.96,401175.0,58.2224,58.2598,57.9041,57.9977,401175.0
2023-06-15 09:30:00,61.97,62.12,61.57,62.05,144123.0,58.0071,58.1475,57.6327,58.082,144123.0
2023-06-15 10:00:00,62.07,62.18,61.73,61.79,180992.0,58.1007,58.2036,57.7824,57.8386,180992.0
2023-06-15 10:30:00,61.79,61.86,61.58,61.75,93707.0,57.8386,57.9041,57.642,57.8011,93707.0
2023-06-15 11:00:00,61.75,61.81,61.66,61.78,93373.0,57.8011,57.8573,57.7169,57.8292,93373.0
2023-06-15 11:30:00,61.77,61.87,61.6,61.82,75782.0,57.8199,57.9135,57.6607,57.8667,75782.0
2023-06-15 12:00:00,61.83,62.01,61.79,61.99,63047.0,57.876,58.0445,57.8386,58.0258,63047.0
2023-06-15 12:30:00,61.99,62.09,61.96,62.0,51365.0,58.0258,58.1194,57.9977,58.0352,51365.0
2023-06-15 13:00:00,62.0,62.03,61.9,62.02,56554.0,58.0352,58.0632,57.9416,58.0539,56554.0
2023-06-15 13:30:00,62.03,62.1,61.96,62.03,75327.0,58.0632,58.1288,57.9977,58.0632,75327.0
2023-06-15 14:00:00,62.04,62.18,61.98,62.08,73313.0,58.0726,58.2036,58.0164,58.11,73313.0
2023-06-15 14:30:00,62.09,62.3,62.05,62.27,98897.0,58.1194,58.316,58.082,58.2879,98897.0
2023-06-15 15:00:00,62.28,62.32,62.18,62.21,174072.0,58.2973,58.3347,58.2036,58.2317,174072.0
2023-06-15 15:30:00,62.22,62.34,62.12,62.27,599727.0,58.2411,58.3534,58.1475,58.2879,599727.0
2023-06-16 09:30:00,62.56,62.91,62.48,62.78,779675.0,58.5593,58.887,58.4845,58.7653,779675.0
2023-06-16 10:00:00,62.8,62.95,62.72,62.85,108998.0,58.784,58.9244,58.7091,58.8308,108998.0
2023-06-16 10:30:00,62.85,62.88,62.64,62.86,56276.0,58.8308,58.8589,58.6342,58.8402,56276.0
2023-06-16 11:00:00,62.86,62.86,62.69,62.8,69509.0,58.8402,58.8402,58.681,58.784,69509.0
2023-06-16 11:30:00,62.82,62.85,62.68,62.77,34963.0,58.8027,58.8308,58.6717,58.7559,34963.0
2023-06-16 12:00:00,62.77,62.83,62.65,62.81,62132.0,58.7559,58.8121,58.6436,58.7934,62132.0
2023-06-16 12:30:00,62.81,62.93,62.79,62.91,38560.0,58.7934,58.9057,58.7746,58.887,38560.0
2023-06-16 13:00:00,62.91,62.92,62.76,62.77,41343.0,58.887,58.8963,58.7466,58.7559,41343.0
2023-06-16 13:30:00,62.77,62.79,62.6,62.73,47014.0,58.7559,58.7746,58.5968,58.7185,47014.0
2023-06-16 14:00:00,62.72,62.76,62.66,62.7,46940.0,58.7091,58.7466,58.6529,58.6904,46940.0
2023-06-16 14:30:00,62.7,62.76,62.58,62.61,50741.0,58.6904,58.7466,58.5781,58.6061,50741.0
2023-06-16 15:00:00,62.63,62.68,62.47,62.62,147103.0,58.6249,58.6717,58.4751,58.6155,147103.0
2023-06-16 15:30:00,62.62,62.86,62.43,62.56,452300.0,58.6155,58.8402,58.4377,58.5593,452300.0
2023-06-20 09:30:00,61.78,62.2,61.53,61.78,187484.0,57.8292,58.2224,57.5952,57.8292,187484.0
2023-06-20 10:00:00,61.78,62.28,61.67,62.28,86883.0,57.8292,58.2973,57.7263,58.2973,86883.0
2023-06-20 10:30:00,62.26,62.45,62.22,62.43,83898.0,58.2785,58.4564,58.2411,58.4377,83898.0
2023-06-20 11:00:00,62.44,62.46,62.3,62.33,79236.0,58.447,58.4657,58.316,58.3441,79236.0
2023-06-20 11:30:00,62.32,62.59,62.24,62.57,83537.0,58.3347,58.5874,58.2598,58.5687,83537.0
2023-06-20 12:00:00,62.57,62.6,62.18,62.32,98907.0,58.5687,58.5968,58.2036,58.3347,98907.0
2023-06-20 12:30:00,62.31,62.43,62.2,62.41,59334.0,58.3253,58.4377,58.2224,58.4189,59334.0
2023-06-20 13:00:00,62.41,62.5,62.37,62.42,54601.0,58.4189,58.5032,58.3815,58.4283,54601.0
2023-06-20 13:30:00,62.43,62.44,62.31,62.4,54260.0,58.4377,58.447,58.3253,58.4096,54260.0
2023-06-20 14:00:00,62.4,62.48,62.38,62.41,64490.0,58.4096,58.4845,58.3909,58.4189,64490.0
2023-06-20 14:30:00,62.42,62.46,62.18,62.24,86021.0,58.4283,58.4657,58.2036,58.2598,86021.0
2023-06-20 15:00:00,62.25,62.27,62.05,62.08,99965.0,58.2692,58.2879,58.082,58.11,99965.0
2023-06-20 15:30:00,62.08,62.17,61.95,62.03,494989.0,58.11,58.1943,57.9884,58.0632,494989.0
2023-06-21 09:30:00,61.86,61.86,61.22,61.72,196906.0,57.9041,57.9041,57.305,57.7731,196906.0
2023-06-21 10:00:00,61.72,61.98,61.71,61.93,61970.0,57.7731,58.0164,57.7637,57.9696,61970.0
2023-06-21 10:30:00,61.93,62.39,61.89,62.34,40060.0,57.9696,58.4002,57.9322,58.3534,40060.0
2023-06-21 11:00:00,62.35,62.39,62.24,62.27,52276.0,58.3628,58.4002,58.2598,58.2879,52276.0
2023-06-21 11:30:00,62.25,62.51,62.21,62.46,60717.0,58.2692,58.5125,58.2317,58.4657,60717.0
2023-06-21 12:00:00,62.45,62.67,62.43,62.67,95691.0,58.4564,58.6623,58.4377,58.6623,95691.0
2023-06-21 12:30:00,62.68,62.76,62.62,62.74,122906.0,58.6717,58.7466,58.6155,58.7278,122906.0
2023-06-21 13:00:00,62.74,62.89,62.67,62.89,180297.0,58.7278,58.8682,58.6623,58.8682,180297.0
2023-06-21 13:30:00,62.89,62.89,62.57,62.65,133718.0,58.8682,58.8682,58.5687,58.6436,133718.0
2023-06-21 14:00:00,62.65,62.71,62.52,62.61,169262.0,58.6436,58.6998,58.5219,58.6061,169262.0
2023-06-21 14:30:00,62.6,62.61,62.48,62.5,150506.0,58.5968,58.6061,58.4845,58.5032,150506.0
2023-06-21 15:00:00,62.5,62.59,62.34,62.39,269057.0,58.5032,58.5874,58.3534,58.4002,269057.0
2023-06-21 15:30:00,62.4,62.61,62.32,62.61,504372.0,58.4096,58.6061,58.3347,58.6061,504372.0
2023-06-22 09:30:00,62.74,62.92,62.03,62.07,83004.0,58.7278,58.8963,58.0632,58.1007,83004.0
2023-06-22 10:00:00,62.07,62.32,62.07,62.09,71619.0,58.1007,58.3347,58.1007,58.1194,71619.0
2023-06-22 10:30:00,62.07,62.17,61.96,62.05,134266.0,58.1007,58.1943,57.9977,58.082,134266.0
2023-06-22 11:00:00,62.05,62.1,61.77,62.04,105316.0,58.082,58.1288,57.8199,58.0726,105316.0
2023-06-22 11:30:00,62.02,62.05,61.75,61.84,68039.0,58.0539,58.082,57.8011,57.8854,68039.0
2023-06-22 12:00:00,61.85,62.04,61.85,61.94,49779.0,57.8947,58.0726,57.8947,57.979,49779.0
2023-06-22 12:30:00,61.96,62.01,61.9,61.95,37874.0,57.9977,58.0445,57.9416,57.9884,37874.0
2023-06-22 13:00:00,61.96,61.96,61.85,61.86,56538.0,57.9977,57.9977,57.8947,57.9041,56538.0
2023-06-22 13:30:00,61.86,61.89,61.76,61.88,41919.0,57.9041,57.9322,57.8105,57.9228,41919.0
2023-06-22 14:00:00,61.88,61.97,61.85,61.96,49861.0,57.9228,58.0071,57.8947,57.9977,49861.0
2023-06-22 14:30:00,61.97,62.05,61.94,62.03,43524.0,58.0071,58.082,57.979,58.0632,43524.0
2023-06-22 15:00:00,62.03,62.06,61.97,61.98,68783.0,58.0632,58.0913,58.0071,58.0164,68783.0
2023-06-22 15:30:00,61.98,62.12,61.93,62.12,289286.0,58.0164,58.1475,57.9696,58.1475,289286.0
2023-06-23 09:30:00,62.3,62.73,62.11,62.48,197869.0,58.316,58.7185,58.1381,58.4845,197869.0
2023-06-23 10:00:00,62.5,62.7,62.46,62.61,128737.0,58.5032,58.6904,58.4657,58.6061,128737.0
2023-06-23 10:30:00,62.6,62.63,62.42,62.46,95435.0,58.5968,58.6249,58.4283,58.4657,95435.0
2023-06-23 11:00:00,62.45,62.53,62.14,62.23,123172.0,58.4564,58.5313,58.1662,58.2504,123172.0
2023-06-23 11:30:00,62.23,62.25,61.97,62.04,55054.0,58.2504,58.2692,58.0071,58.0726,55054.0
2023-06-23 12:00:00,62.05,62.07,61.91,62.0,68870.0,58.082,58.1007,57.9509,58.0352,68870.0
2023-06-23 12:30:00,62.0,62.0,61.76,61.88,106714.0,58.0352,58.0352,57.8105,57.9228,106714.0
2023-06-23 13:00:00,61.88,61.88,61.63,61.65,60950.0,57.9228,57.9228,57.6888,57.7075,60950.0
2023-06-23 13:30:00,61.66,61.84,61.63,61.75,64193.0,57.7169,57.8854,57.6888,57.8011,64193.0
2023-06-23 14:00:00,61.74,61.74,61.58,61.6,65268.0,57.7918,57.7918,57.642,57.6607,65268.0
2023-06-23 14:30:00,61.6,61.6,61.39,61.47,62665.0,57.6607,57.6607,57.4642,57.539,62665.0
2023-06-23 15:00:00,61.47,61.52,61.4,61.43,81358.0,57.539,57.5859,57.4735,57.5016,81358.0
2023-06-23 15:30:00,61.43,61.69,61.41,61.51,415808.0,57.5016,57.745,57.4829,57.5765,415808.0
2023-06-26 09:30:00,61.65,61.76,61.37,61.41,66685.0,57.7075,57.8105,57.4454,57.4829,66685.0
2023-06-26 10:00:00,61.43,61.71,61.41,61.46,93559.0,57.5016,57.7637,57.4829,57.5297,93559.0
2023-06-26 10:30:00,61.45,61.46,61.25,61.39,48789.0,57.5203,57.5297,57.3331,57.4642,48789.0
2023-06-26 11:00:00,61.39,61.78,61.38,61.72,70192.0,57.4642,57.8292,57.4548,57.7731,70192.0
2023-06-26 11:30:00,61.72,62.01,61.72,61.95,51101.0,57.7731,58.0445,57.7731,57.9884,51101.0
2023-06-26 12:00:00,61.95,62.32,61.95,62.31,51328.0,57.9884,58.3347,57.9884,58.3253,51328.0
2023-06-26 12:30:00,62.32,62.38,62.23,62.28,47802.0,58.3347,58.3909,58.2504,58.2973,47802.0
2023-06-26 13:00:00,62.28,62.34,62.25,62.33,38659.0,58.2973,58.3534,58.2692,58.3441,38659.0
2023-06-26 13:30:00,62.34,62.36,62.22,62.3,55538.0,58.3534,58.3721,58.2411,58.316,55538.0
2023-06-26 14:00:00,62.3,62.4,62.15,62.25,59413.0,58.316,58.4096,58.1756,58.2692,59413.0
2023-06-26 14:30:00,62.25,62.3,62.21,62.29,50943.0,58.2692,58.316,58.2317,58.3066,50943.0
2023-06-26 15:00:00,62.29,62.35,62.19,62.19,73925.0,58.3066,58.3628,58.213,58.213,73925.0
2023-06-26 15:30:00,62.19,62.23,62.11,62.16,336972.0,58.213,58.2504,58.1381,58.1849,336972.0
2023-06-27 09:30:00,62.43,62.73,62.34,62.48,159472.0,58.4377,58.7185,58.3534,58.4845,159472.0
2023-06-27 10:00:00,62.46,62.67,62.37,62.43,64348.0,58.4657,58.6623,58.3815,58.4377,64348.0
2023-06-27 10:30:00,62.42,62.84,62.41,62.84,97309.0,58.4283,58.8214,58.4189,58.8214,97309.0
2023-06-27 11:00:00,62.84,62.98,62.62,62.62,119872.0,58.8214,58.9525,58.6155,58.6155,119872.0
2023-06-27 11:30:00,62.59,62.64,62.47,62.62,48763.0,58.5874,58.6342,58.4751,58.6155,48763.0
2023-06-27 12:00:00,62.63,62.68,62.57,62.65,50446.0,58.6249,58.6717,58.5687,58.6436,50446.0
2023-06-27 12:30:00,62.64,62.72,62.6,62.63,43245.0,58.6342,58.7091,58.5968,58.6249,43245.0
2023-06-27 13:00:00,62.63,62.79,62.61,62.79,61887.0,58.6249,58.7746,58.6061,58.7746,61887.0
2023-06-27 13:30:00,62.79,62.82,62.71,62.78,45581.0,58.7746,58.8027,58.6998,58.7653,45581.0
2023-06-27 14:00:00,62.78,62.93,62.78,62.85,64970.0,58.7653,58.9057,58.7653,58.8308,64970.0
2023-06-27 14:30:00,62.86,62.86,62.66,62.81,88946.0,58.8402,58.8402,58.6529,58.7934,88946.0
2023-06-27 15:00:00,62.81,62.89,62.8,62.86,94837.0,58.7934,58.8682,58.784,58.8402,94837.0
2023-06-27 15:30:00,62.86,62.93,62.68,62.71,282698.0,58.8402,58.9057,58.6717,58.6998,282698.0
2023-06-28 09:30:00,62.7,62.81,61.99,62.12,143322.0,58.6904,58.7934,58.0258,58.1475,143322.0
2023-06-28 10:00:00,62.1,62.26,62.01,62.05,105269.0,58.1288,58.2785,58.0445,58.082,105269.0
2023-06-28 10:30:00,62.07,62.22,61.94,62.11,67648.0,58.1007,58.2411,57.979,58.1381,67648.0
2023-06-28 11:00:00,62.11,62.21,62.03,62.18,102714.0,58.1381,58.2317,58.0632,58.2036,102714.0
2023-06-28 11:30:00,62.18,62.22,61.98,61.99,94167.0,58.2036,58.2411,58.0164,58.0258,94167.0
2023-06-28 12:00:00,61.98,62.17,61.94,62.15,53953.0,58.0164,58.1943,57.979,58.1756,53953.0
2023-06-28 12:30:00,62.15,62.17,61.9,61.94,85384.0,58.1756,58.1943,57.9416,57.979,85384.0
2023-06-28 13:00:00,61.95,61.95,61.85,61.86,82126.0,57.9884,57.9884,57.8947,57.9041,82126.0
2023-06-28 13:30:00,61.86,61.86,61.55,61.63,93095.0,57.9041,57.9041,57.6139,57.6888,93095.0
2023-06-28 14:00:00,61.63,61.67,61.57,61.59,98384.0,57.6888,57.7263,57.6327,57.6514,98384.0
2023-06-28 14:30:00,61.59,61.61,61.39,61.4,116870.0,57.6514,57.6701,57.4642,57.4735,116870.0
2023-06-28 15:00:00,61.41,61.55,61.41,61.45,90721.0,57.4829,57.6139,57.4829,57.5203,90721.0
2023-06-28 15:30:00,61.45,61.51,61.29,61.5,365866.0,57.5203,57.5765,57.3706,57.5671,365866.0
2023-06-29 09:30:00,61.1,61.57,60.9,61.43,88131.0,57.1927,57.6327,57.0055,57.5016,88131.0
2023-06-29 10:00:00,61.46,61.74,61.36,61.74,54879.0,57.5297,57.7918,57.4361,57.7918,54879.0
2023-06-29 10:30:00,61.75,61.92,61.74,61.81,84477.0,57.8011,57.9603,57.7918,57.8573,84477.0
2023-06-29 11:00:00,61.8,61.94,61.73,61.94,96063.0,57.8479,57.979,57.7824,57.979,96063.0
2023-06-29 11:30:00,61.93,62.09,61.93,62.03,64105.0,57.9696,58.1194,57.9696,58.0632,64105.0
2023-06-29 12:00:00,62.03,62.14,62.0,62.12,50368.0,58.0632,58.1662,58.0352,58.1475,50368.0
2023-06-29 12:30:00,62.12,62.17,62.0,62.07,49066.0,58.1475,58.1943,58.0352,58.1007,49066.0
2023-06-29 13:00:00,62.07,62.08,61.95,62.04,50948.0,58.1007,58.11,57.9884,58.0726,50948.0
2023-06-29 13:30:00,62.04,62.1,61.89,61.92,56820.0,58.0726,58.1288,57.9322,57.9603,56820.0
2023-06-29 14:00:00,61.92,61.92,61.77,61.82,41628.0,57.9603,57.9603,57.8199,57.8667,41628.0
2023-06-29 14:30:00,61.82,61.94,61.78,61.93,97108.0,57.8667,57.979,57.8292,57.9696,97108.0
2023-06-29 15:00:00,61.92,61.97,61.88,61.93,67431.0,57.9603,58.0071,57.9228,57.9696,67431.0
2023-06-29 15:30:00,61.93,61.99,61.78,61.84,353172.0,57.9696,58.0258,57.8292,57.8854,353172.0
2023-06-30 09:30:00,61.95,62.39,61.95,62.26,136517.0,57.9884,58.4002,57.9884,58.2785,136517.0
2023-06-30 10:00:00,62.22,62.25,61.95,62.06,55963.0,58.2411,58.2692,57.9884,58.0913,55963.0
2023-06-30 10:30:00,62.08,62.26,61.97,62.25,93655.0,58.11,58.2785,58.0071,58.2692,93655.0
2023-06-30 11:00:00,62.25,62.3,61.94,62.03,99823.0,58.2692,58.316,57.979,58.0632,99823.0
2023-06-30 11:30:00,62.03,62.06,61.89,62.05,76674.0,58.0632,58.0913,57.9322,58.082,76674.0
2023-06-30 12:00:00,62.06,62.11,61.95,62.11,59297.0,58.0913,58.1381,57.9884,58.1381,59297.0
2023-06-30 12:30:00,62.12,62.21,62.05,62.17,92381.0,58.1475,58.2317,58.082,58.1943,92381.0
2023-06-30 13:00:00,62.17,62.37,62.15,62.35,51701.0,58.1943,58.3815,58.1756,58.3628,51701.0
2023-06-30 13:30:00,62.34,62.42,62.32,62.39,48524.0,58.3534,58.4283,58.3347,58.4002,48524.0
2023-06-30 14:00:00,62.39,62.61,62.38,62.6,70726.0,58.4002,58.6061,58.3909,58.5968,70726.0
2023-06-30 14:30:00,62.59,62.68,62.57,62.68,72404.0,58.5874,58.6717,58.5687,58.6717,72404.0
2023-06-30 15:00:00,62.68,62.69,62.56,62.64,129933.0,58.6717,58.681,58.5593,58.6342,129933.0
2023-06-30 15:30:00,62.64,62.7,62.57,62.58,411241.0,58.6342,58.6904,58.5687,58.5781,411241.0
2023-07-03 09:30:00,62.41,62.8,62.27,62.66,77106.0,58.4189,58.784,58.2879,58.6529,77106.0
2023-07-03 10:00:00,62.67,62.9,62.61,62.86,49243.0,58.6623,58.8776,58.6061,58.8402,49243.0
2023-07-03 10:30:00,62.87,63.04,62.87,62.89,57757.0,58.8495,59.0086,58.8495,58.8682,57757.0
2023-07-03 11:00:00,62.89,63.01,62.82,62.88,51226.0,58.8682,58.9806,58.8027,58.8589,51226.0
2023-07-03 11:30:00,62.87,62.9,62.77,62.83,63398.0,58.8495,58.8776,58.7559,58.8121,63398.0
2023-07-03 12:00:00,62.82,62.92,62.78,62.82,65812.0,58.8027,58.8963,58.7653,58.8027,65812.0
2023-07-03 12:30:00,62.81,62.88,62.71,62.84,107667.0,58.7934,58.8589,58.6998,58.8214,107667.0
2023-07-05 09:30:00,62.68,63.25,62.52,63.25,172273.0,58.6717,59.2052,58.5219,59.2052,172273.0
2023-07-05 10:00:00,63.26,63.35,62.97,63.05,81495.0,59.2146,59.2988,58.9431,59.018,81495.0
2023-07-05 10:30:00,63.06,63.63,63.03,63.56,91950.0,59.0274,59.5609,58.9993,59.4954,91950.0
2023-07-05 11:00:00,63.56,63.87,63.56,63.84,74563.0,59.4954,59.7856,59.4954,59.7575,74563.0
2023-07-05 11:30:00,63.83,64.0,63.79,64.0,84173.0,59.7481,59.9073,59.7107,59.9073,84173.0
2023-07-05 12:00:00,64.0,64.0,63.82,63.84,79636.0,59.9073,59.9073,59.7388,59.7575,79636.0
2023-07-05 12:30:00,63.85,63.99,63.84,63.96,58489.0,59.7669,59.8979,59.7575,59.8698,58489.0
2023-07-05 13:00:00,63.95,64.03,63.88,63.97,69107.0,59.8605,59.9353,59.7949,59.8792,69107.0
2023-07-05 13:30:00,63.96,63.98,63.69,63.7,60225.0,59.8698,59.8885,59.6171,59.6264,60225.0
2023-07-05 14:00:00,63.7,63.88,63.66,63.81,95237.0,59.6264,59.7949,59.589,59.7294,95237.0
2023-07-05 14:30:00,63.84,64.06,63.79,64.03,94768.0,59.7575,59.9634,59.7107,59.9353,94768.0
2023-07-05 15:00:00,64.03,64.05,63.76,63.78,102980.0,59.9353,59.9541,59.6826,59.7013,102980.0
2023-07-05 15:30:00,63.74,63.75,63.52,63.65,314338.0,59.6639,59.6732,59.458,59.5796,314338.0
2023-07-06 09:30:00,63.09,63.22,62.65,62.96,168044.0,59.0555,59.1771,58.6436,58.9338,168044.0
2023-07-06 10:00:00,62.93,63.01,62.64,62.64,55528.0,58.9057,58.9806,58.6342,58.6342,55528.0
2023-07-06 10:30:00,62.63,62.97,62.62,62.96,55109.0,58.6249,58.9431,58.6155,58.9338,55109.0
2023-07-06 11:00:00,62.96,63.04,62.88,62.98,64983.0,58.9338,59.0086,58.8589,58.9525,64983.0
2023-07-06 11:30:00,62.97,63.08,62.79,63.05,181781.0,58.9431,59.0461,58.7746,59.018,181781.0
2023-07-06 12:00:00,63.05,63.1,62.93,63.08,129538.0,59.018,59.0648,58.9057,59.0461,129538.0
2023-07-06 12:30:00,63.08,63.1,62.98,63.0,33349.0,59.0461,59.0648,58.9525,58.9712,33349.0
2023-07-06 13:00:00,63.0,63.09,62.98,63.09,27899.0,58.9712,59.0555,58.9525,59.0555,27899.0
2023-07-06 13:30:00,63.09,63.1,62.95,63.07,37746.0,59.0555,59.0648,58.9244,59.0367,37746.0
2023-07-06 14:00:00,63.06,63.13,62.96,62.97,52786.0,59.0274,59.0929,58.9338,58.9431,52786.0
2023-07-06 14:30:00,62.97,63.01,62.91,62.96,48382.0,58.9431,58.9806,58.887,58.9338,48382.0
2023-07-06 15:00:00,62.96,63.05,62.91,63.0,66795.0,58.9338,59.018,58.887,58.9712,66795.0
2023-07-06 15:30:00,62.99,63.07,62.91,62.93,265577.0,58.9618,59.0367,58.887,58.9057,265577.0
2023-07-07 09:30:00,62.49,62.8,62.49,62.71,111127.0,58.4938,58.784,58.4938,58.6998,111127.0
2023-07-07 10:00:00,62.72,62.75,62.41,62.6,56081.0,58.7091,58.7372,58.4189,58.5968,56081.0
2023-07-07 10:30:00,62.6,62.65,62.5,62.55,41772.0,58.5968,58.6436,58.5032,58.55,41772.0
2023-07-07 11:00:00,62.55,62.6,62.47,62.6,55488.0,58.55,58.5968,58.4751,58.5968,55488.0
2023-07-07 11:30:00,62.59,62.8,62.49,62.5,60490.0,58.5874,58.784,58.4938,58.5032,60490.0
2023-07-07 12:00:00,62.5,62.61,62.48,62.57,99506.0,58.5032,58.6061,58.4845,58.5687,99506.0
2023-07-07 12:30:00,62.56,62.72,62.48,62.72,227879.0,58.5593,58.7091,58.4845,58.7091,227879.0
2023-07-07 13:00:00,62.72,62.89,62.72,62.82,54507.0,58.7091,58.8682,58.7091,58.8027,54507.0
2023-07-07 13:30:00,62.82,62.83,62.67,62.74,51693.0,58.8027,58.8121,58.6623,58.7278,51693.0
2023-07-07 14:00:00,62.75,62.84,62.7,62.72,51549.0,58.7372,58.8214,58.6904,58.7091,51549.0
2023-07-07 14:30:00,62.72,62.72,62.59,62.66,55305.0,58.7091,58.7091,58.5874,58.6529,55305.0
2023-07-07 15:00:00,62.66,62.7,62.55,62.61,57982.0,58.6529,58.6904,58.55,58.6061,57982.0
2023-07-07 15:30:00,62.61,62.7,62.47,62.52,315853.0,58.6061,58.6904,58.4751,58.5219,315853.0
2023-07-10 09:30:00,62.38,62.66,62.26,62.47,113499.0,58.3909,58.6529,58.2785,58.4751,113499.0
2023-07-10 10:00:00,62.47,62.54,61.97,61.97,47695.0,58.4751,58.5406,58.0071,58.0071,47695.0
2023-07-10 10:30:00,61.98,61.98,61.73,61.78,56576.0,58.0164,58.0164,57.7824,57.8292,56576.0
2023-07-10 11:00:00,61.8,62.02,61.75,61.93,53877.0,57.8479,58.0539,57.8011,57.9696,53877.0
2023-07-10 11:30:00,61.93,62.1,61.93,62.09,48496.0,57.9696,58.1288,57.9696,58.1194,48496.0
2023-07-10 12:00:00,62.09,62.12,61.96,62.02,82442.0,58.1194,58.1475,57.9977,58.0539,82442.0
2023-07-10 12:30:00,62.02,62.09,61.97,62.02,63407.0,58.0539,58.1194,58.0071,58.0539,63407.0
2023-07-10 13:00:00,62.03,62.17,62.01,62.07,97475.0,58.0632,58.1943,58.0445,58.1007,97475.0
2023-07-10 13:30:00,62.07,62.18,62.04,62.13,76700.0,58.1007,58.2036,58.0726,58.1568,76700.0
2023-07-10 14:00:00,62.13,62.14,61.93,61.97,71241.0,58.1568,58.1662,57.9696,58.0071,71241.0
2023-07-10 14:30:00,61.97,62.0,61.82,61.88,56352.0,58.0071,58.0352,57.8667,57.9228,56352.0
2023-07-10 15:00:00,61.88,61.95,61.85,61.94,72242.0,57.9228,57.9884,57.8947,57.979,72242.0
2023-07-10 15:30:00,61.93,62.18,61.9,62.18,289313.0,57.9696,58.2036,57.9416,58.2036,289313.0
2023-07-11 09:30:00,62.26,62.33,62.07,62.21,75512.0,58.2785,58.3441,58.1007,58.2317,75512.0
2023-07-11 10:00:00,62.22,62.32,62.09,62.2,87157.0,58.2411,58.3347,58.1194,58.2224,87157.0
2023-07-11 10:30:00,62.19,62.19,62.07,62.18,31753.0,58.213,58.213,58.1007,58.2036,31753.0
2023-07-11 11:00:00,62.17,62.35,62.1,62.26,23091.0,58.1943,58.3628,58.1288,58.2785,23091.0
2023-07-11 11:30:00,62.26,62.34,62.21,62.25,60128.0,58.2785,58.3534,58.2317,58.2692,60128.0
2023-07-11 12:00:00,62.24,62.44,62.21,62.3,32614.0,58.2598,58.447,58.2317,58.316,32614.0
2023-07-11 12:30:00,62.28,62.44,62.2,62.31,44371.0,58.2973,58.447,58.2224,58.3253,44371.0
2023-07-11 13:00:00,62.31,62.39,62.27,62.38,39034.0,58.3253,58.4002,58.2879,58.3909,39034.0
2023-07-11 13:30:00,62.37,62.39,62.23,62.36,39391.0,58.3815,58.4002,58.2504,58.3721,39391.0
2023-07-11 14:00:00,62.36,62.43,62.34,62.42,34151.0,58.3721,58.4377,58.3534,58.4283,34151.0
2023-07-11 14:30:00,62.44,62.54,62.4,62.54,38254.0,58.447,58.5406,58.4096,58.5406,38254.0
2023-07-11 15:00:00,62.54,62.63,62.5,62.62,49495.0,58.5406,58.6249,58.5032,58.6155,49495.0
2023-07-11 15:30:00,62.63,62.96,62.62,62.95,232179.0,58.6249,58.9338,58.6155,58.9244,232179.0
2023-07-12 09:30:00,63.36,63.55,63.16,63.45,77573.0,59.3082,59.486,59.121,59.3924,77573.0
2023-07-12 10:00:00,63.45,63.62,63.37,63.47,87772.0,59.3924,59.5516,59.3175,59.4112,87772.0
2023-07-12 10:30:00,63.47,63.65,63.41,63.62,32325.0,59.4112,59.5796,59.355,59.5516,32325.0
2023-07-12 11:00:00,63.58,63.67,63.47,63.66,41477.0,59.5141,59.5984,59.4112,59.589,41477.0
2023-07-12 11:30:00,63.66,63.93,63.63,63.86,56325.0,59.589,59.8417,59.5609,59.7762,56325.0
2023-07-12 12:00:00,63.84,64.01,63.78,63.89,44588.0,59.7575,59.9166,59.7013,59.8043,44588.0
2023-07-12 12:30:00,63.87,64.02,63.85,63.95,30276.0,59.7856,59.926,59.7669,59.8605,30276.0
2023-07-12 13:00:00,63.98,63.99,63.87,63.88,24703.0,59.8885,59.8979,59.7856,59.7949,24703.0
2023-07-12 13:30:00,63.88,63.91,63.8,63.84,58144.0,59.7949,59.823,59.72,59.7575,58144.0
2023-07-12 14:00:00,63.85,63.92,63.77,63.8,31982.0,59.7669,59.8324,59.692,59.72,31982.0
2023-07-12 14:30:00,63.8,63.91,63.79,63.9,42180.0,59.72,59.823,59.7107,59.8137,42180.0
2023-07-12 15:00:00,63.9,63.91,63.54,63.6,112983.0,59.8137,59.823,59.4767,59.5328,112983.0
2023-07-12 15:30:00,63.59,63.74,63.59,63.7,187495.0,59.5235,59.6639,59.5235,59.6264,187495.0
2023-07-13 09:30:00,63.58,63.81,63.55,63.76,52352.0,59.5141,59.7294,59.486,59.6826,52352.0
2023-07-13 10:00:00,63.78,64.03,63.77,63.99,25914.0,59.7013,59.9353,59.692,59.8979,25914.0
2023-07-13 10:30:00,64.0,64.04,63.67,63.72,38415.0,59.9073,59.9447,59.5984,59.6452,38415.0
2023-07-13 11:00:00,63.73,63.83,63.64,63.82,50328.0,59.6545,59.7481,59.5703,59.7388,50328.0
2023-07-13 11:30:00,63.82,63.9,63.74,63.83,26437.0,59.7388,59.8137,59.6639,59.7481,26437.0
2023-07-13 12:00:00,63.84,63.88,63.74,63.83,23684.0,59.7575,59.7949,59.6639,59.7481,23684.0
2023-07-13 12:30:00,63.83,63.88,63.74,63.76,29546.0,59.7481,59.7949,59.6639,59.6826,29546.0
2023-07-13 13:00:00,63.77,63.8,63.67,63.76,25368.0,59.692,59.72,59.5984,59.6826,25368.0
2023-07-13 13:30:00,63.77,63.86,63.71,63.78,25955.0,59.692,59.7762,59.6358,59.7013,25955.0
2023-07-13 14:00:00,63.77,63.88,63.77,63.82,28437.0,59.692,59.7949,59.692,59.7388,28437.0
2023-07-13 14:30:00,63.82,63.93,63.81,63.93,32050.0,59.7388,59.8417,59.7294,59.8417,32050.0
2023-07-13 15:00:00,63.93,64.04,63.91,64.03,41195.0,59.8417,59.9447,59.823,59.9353,41195.0
2023-07-13 15:30:00,64.03,64.11,63.98,64.03,189065.0,59.9353,60.0102,59.8885,59.9353,189065.0
2023-07-14 09:30:00,63.96,63.96,63.59,63.87,65668.0,59.8698,59.8698,59.5235,59.7856,65668.0
2023-07-14 10:00:00,63.81,63.83,63.59,63.6,63552.0,59.7294,59.7481,59.5235,59.5328,63552.0
2023-07-14 10:30:00,63.6,63.76,63.47,63.73,32458.0,59.5328,59.6826,59.4112,59.6545,32458.0
2023-07-14 11:00:00,63.73,63.77,63.59,63.69,27907.0,59.6545,59.692,59.5235,59.6171,27907.0
2023-07-14 11:30:00,63.7,63.77,63.56,63.65,32071.0,59.6264,59.692,59.4954,59.5796,32071.0
2023-07-14 12:00:00,63.66,63.69,63.56,63.64,29285.0,59.589,59.6171,59.4954,59.5703,29285.0
2023-07-14 12:30:00,63.63,63.77,63.62,63.77,32310.0,59.5609,59.692,59.5516,59.692,32310.0
2023-07-14 13:00:00,63.78,63.96,63.77,63.85,37433.0,59.7013,59.8698,59.692,59.7669,37433.0
2023-07-14 13:30:00,63.84,64.0,63.83,63.99,28864.0,59.7575,59.9073,59.7481,59.8979,28864.0
2023-07-14 14:00:00,63.99,64.02,63.9,63.96,61077.0,59.8979,59.926,59.8137,59.8698,61077.0
2023-07-14 14:30:00,63.96,63.98,63.92,63.95,41750.0,59.8698,59.8885,59.8324,59.8605,41750.0
2023-07-14 15:00:00,63.96,64.0,63.86,63.87,48796.0,59.8698,59.9073,59.7762,59.7856,48796.0
2023-07-14 15:30:00,63.87,63.88,63.66,63.85,149961.0,59.7856,59.7949,59.589,59.7669,149961.0
2023-07-17 09:30:00,63.63,63.81,63.14,63.57,99113.0,59.5609,59.7294,59.1023,59.5048,99113.0
2023-07-17 10:00:00,63.59,63.68,63.49,63.52,28789.0,59.5235,59.6077,59.4299,59.458,28789.0
2023-07-17 10:30:00,63.51,63.51,63.28,63.37,27586.0,59.4486,59.4486,59.2333,59.3175,27586.0
2023-07-17 11:00:00,63.32,63.56,63.27,63.53,27108.0,59.2707,59.4954,59.2239,59.4673,27108.0
2023-07-17 11:30:00,63.52,63.58,63.41,63.49,42793.0,59.458,59.5141,59.355,59.4299,42793.0
2023-07-17 12:00:00,63.47,63.56,63.35,63.52,46340.0,59.4112,59.4954,59.2988,59.458,46340.0
2023-07-17 12:30:00,63.53,63.6,63.5,63.54,44956.0,59.4673,59.5328,59.4392,59.4767,44956.0
2023-07-17 13:00:00,63.54,63.54,63.33,63.38,48541.0,59.4767,59.4767,59.2801,59.3269,48541.0
2023-07-17 13:30:00,63.38,63.4,63.28,63.33,32832.0,59.3269,59.3456,59.2333,59.2801,32832.0
2023-07-17 14:00:00,63.33,63.4,63.27,63.35,27637.0,59.2801,59.3456,59.2239,59.2988,27637.0
2023-07-17 14:30:00,63.35,63.36,63.28,63.3,52740.0,59.2988,59.3082,59.2333,59.252,52740.0
2023-07-17 15:00:00,63.29,63.31,63.16,63.18,234682.0,59.2427,59.2614,59.121,59.1397,234682.0
2023-07-17 15:30:00,63.18,63.24,62.91,62.92,346427.0,59.1397,59.1959,58.887,58.8963,346427.0
2023-07-18 09:30:00,62.92,63.32,62.89,63.14,134833.0,58.8963,59.2707,58.8682,59.1023,134833.0
2023-07-18 10:00:00,63.13,63.3,63.07,63.13,60194.0,59.0929,59.252,59.0367,59.0929,60194.0
2023-07-18 10:30:00,63.15,63.19,62.98,63.06,38167.0,59.1116,59.1491,58.9525,59.0274,38167.0
2023-07-18 11:00:00,63.07,63.2,63.01,63.04,49115.0,59.0367,59.1584,58.9806,59.0086,49115.0
2023-07-18 11:30:00,63.05,63.05,62.56,62.67,52596.0,59.018,59.018,58.5593,58.6623,52596.0
2023-07-18 12:00:00,62.66,62.74,62.0,62.01,99860.0,58.6529,58.7278,58.0352,58.0445,99860.0
2023-07-18 12:30:00,62.01,62.28,61.99,62.08,46382.0,58.0445,58.2973,58.0258,58.11,46382.0
2023-07-18 13:00:00,62.09,62.13,62.02,62.09,32752.0,58.1194,58.1568,58.0539,58.1194,32752.0
2023-07-18 13:30:00,62.09,62.41,62.04,62.35,78331.0,58.1194,58.4189,58.0726,58.3628,78331.0
2023-07-18 14:00:00,62.35,62.51,62.33,62.49,92923.0,58.3628,58.5125,58.3441,58.4938,92923.0
2023-07-18 14:30:00,62.49,62.56,62.39,62.44,90689.0,58.4938,58.5593,58.4002,58.447,90689.0
2023-07-18 15:00:00,62.41,62.53,62.34,62.5,75077.0,58.4189,58.5313,58.3534,58.5032,75077.0
2023-07-18 15:30:00,62.49,62.77,62.45,62.65,259835.0,58.4938,58.7559,58.4564,58.6436,259835.0
2023-07-19 09:30:00,62.92,63.55,62.88,63.55,106512.0,58.8963,59.486,58.8589,59.486,106512.0
2023-07-19 10:00:00,63.54,63.69,63.41,63.45,82009.0,59.4767,59.6171,59.355,59.3924,82009.0
2023-07-19 10:30:00,63.45,63.46,63.17,63.27,64713.0,59.3924,59.4018,59.1303,59.2239,64713.0
2023-07-19 11:00:00,63.27,63.36,62.97,63.05,69071.0,59.2239,59.3082,58.9431,59.018,69071.0
2023-07-19 11:30:00,63.05,63.22,62.98,63.17,45840.0,59.018,59.1771,58.9525,59.1303,45840.0
2023-07-19 12:00:00,63.17,63.26,63.01,63.25,60329.0,59.1303,59.2146,58.9806,59.2052,60329.0
2023-07-19 12:30:00,63.25,63.35,63.15,63.29,78130.0,59.2052,59.2988,59.1116,59.2427,78130.0
2023-07-19 13:00:00,63.3,63.53,63.28,63.44,60104.0,59.252,59.4673,59.2333,59.3831,60104.0
2023-07-19 13:30:00,63.44,63.51,63.39,63.43,55168.0,59.3831,59.4486,59.3363,59.3737,55168.0
2023-07-19 14:00:00,63.43,63.55,63.43,63.45,52375.0,59.3737,59.486,59.3737,59.3924,52375.0
2023-07-19 14:30:00,63.46,63.62,63.44,63.57,67292.0,59.4018,59.5516,59.3831,59.5048,67292.0
2023-07-19 15:00:00,63.57,63.57,63.41,63.46,70568.0,59.5048,59.5048,59.355,59.4018,70568.0
2023-07-19 15:30:00,63.45,63.53,63.3,63.4,438242.0,59.3924,59.4673,59.252,59.3456,438242.0
2023-07-20 09:30:00,63.68,63.71,63.25,63.48,89984.0,59.6077,59.6358,59.2052,59.4205,89984.0
2023-07-20 10:00:00,63.47,63.66,63.47,63.61,50373.0,59.4112,59.589,59.4112,59.5422,50373.0
2023-07-20 10:30:00,63.61,63.81,63.6,63.69,43676.0,59.5422,59.7294,59.5328,59.6171,43676.0
2023-07-20 11:00:00,63.7,63.77,63.56,63.68,49758.0,59.6264,59.692,59.4954,59.6077,49758.0
2023-07-20 11:30:00,63.67,63.84,63.59,63.83,41399.0,59.5984,59.7575,59.5235,59.7481,41399.0
2023-07-20 12:00:00,63.82,64.03,63.81,64.03,34743.0,59.7388,59.9353,59.7294,59.9353,34743.0
2023-07-20 12:30:00,64.02,64.04,63.93,64.03,32425.0,59.926,59.9447,59.8417,59.9353,32425.0
2023-07-20 13:00:00,64.04,64.19,64.01,64.17,26894.0,59.9447,60.0851,59.9166,60.0664,26894.0
2023-07-20 13:30:00,64.16,64.18,63.99,64.14,41566.0,60.057,60.0757,59.8979,60.0383,41566.0
2023-07-20 14:00:00,64.14,64.27,64.14,64.22,51896.0,60.0383,60.16,60.0383,60.1132,51896.0
2023-07-20 14:30:00,64.22,64.4,64.21,64.36,48610.0,60.1132,60.2817,60.1038,60.2442,48610.0
2023-07-20 15:00:00,64.39,64.6,64.39,64.48,68112.0,60.2723,60.4689,60.2723,60.3566,68112.0
2023-07-20 15:30:00,64.49,64.53,64.28,64.45,243672.0,60.3659,60.4034,60.1694,60.3285,243672.0
2023-07-21 09:30:00,64.64,64.8,64.46,64.77,108805.0,60.5063,60.6561,60.3378,60.628,108805.0
2023-07-21 10:00:00,64.78,65.16,64.73,65.16,67702.0,60.6374,60.9931,60.5906,60.9931,67702.0
2023-07-21 10:30:00,65.15,65.26,64.98,65.2,49627.0,60.9837,61.0867,60.8246,61.0305,49627.0
2023-07-21 11:00:00,65.21,65.26,65.09,65.15,44970.0,61.0399,61.0867,60.9276,60.9837,44970.0
2023-07-21 11:30:00,65.16,65.38,65.15,65.26,56831.0,60.9931,61.199,60.9837,61.0867,56831.0
2023-07-21 12:00:00,65.24,65.37,65.16,65.36,39786.0,61.068,61.1896,60.9931,61.1803,39786.0
2023-07-21 12:30:00,65.37,65.46,65.27,65.32,50482.0,61.1896,61.2739,61.096,61.1428,50482.0
2023-07-21 13:00:00,65.33,65.33,65.2,65.26,30863.0,61.1522,61.1522,61.0305,61.0867,30863.0
2023-07-21 13:30:00,65.26,65.28,65.06,65.1,39559.0,61.0867,61.1054,60.8995,60.9369,39559.0
2023-07-21 14:00:00,65.11,65.14,64.94,65.12,80122.0,60.9463,60.9744,60.7871,60.9556,80122.0
2023-07-21 14:30:00,65.12,65.14,64.98,65.07,108541.0,60.9556,60.9744,60.8246,60.9088,108541.0
2023-07-21 15:00:00,65.08,65.24,65.04,65.19,120684.0,60.9182,61.068,60.8808,61.0212,120684.0
2023-07-21 15:30:00,65.19,65.3,65.08,65.12,320517.0,61.0212,61.1241,60.9182,60.9556,320517.0
2023-07-24 09:30:00,65.19,65.21,64.89,64.91,117719.0,61.0212,61.0399,60.7403,60.7591,117719.0
2023-07-24 10:00:00,64.93,64.99,64.51,64.57,64760.0,60.7778,60.8339,60.3846,60.4408,64760.0
2023-07-24 10:30:00,64.57,64.8,64.57,64.66,55377.0,60.4408,60.6561,60.4408,60.5251,55377.0
2023-07-24 11:00:00,64.65,64.75,64.55,64.74,78512.0,60.5157,60.6093,60.4221,60.5999,78512.0
2023-07-24 11:30:00,64.79,65.0,64.78,64.87,33091.0,60.6467,60.8433,60.6374,60.7216,33091.0
2023-07-24 12:00:00,64.88,64.99,64.83,64.93,39974.0,60.731,60.8339,60.6842,60.7778,39974.0
2023-07-24 12:30:00,64.9,64.91,64.81,64.83,34713.0,60.7497,60.7591,60.6655,60.6842,34713.0
2023-07-24 13:00:00,64.84,64.93,64.81,64.92,42729.0,60.6935,60.7778,60.6655,60.7684,42729.0
2023-07-24 13:30:00,64.93,64.94,64.78,64.91,39840.0,60.7778,60.7871,60.6374,60.7591,39840.0
2023-07-24 14:00:00,64.91,65.01,64.87,64.92,49807.0,60.7591,60.8527,60.7216,60.7684,49807.0
2023-07-24 14:30:00,64.91,64.97,64.87,64.92,50403.0,60.7591,60.8152,60.7216,60.7684,50403.0
2023-07-24 15:00:00,64.92,64.96,64.77,64.8,73977.0,60.7684,60.8059,60.628,60.6561,73977.0
2023-07-24 15:30:00,64.8,64.8,64.53,64.56,401856.0,60.6561,60.6561,60.4034,60.4314,401856.0
2023-07-25 09:30:00,64.56,64.69,64.45,64.52,75513.0,60.4314,60.5531,60.3285,60.394,75513.0
2023-07-25 10:00:00,64.5,64.78,64.36,64.73,42075.0,60.3753,60.6374,60.2442,60.5906,42075.0
2023-07-25 10:30:00,64.75,64.97,64.71,64.88,44707.0,60.6093,60.8152,60.5719,60.731,44707.0
2023-07-25 11:00:00,64.87,65.09,64.85,65.06,46453.0,60.7216,60.9276,60.7029,60.8995,46453.0
2023-07-25 11:30:00,65.06,65.19,64.95,65.14,59270.0,60.8995,61.0212,60.7965,60.9744,59270.0
2023-07-25 12:00:00,65.15,65.2,65.06,65.11,46594.0,60.9837,61.0305,60.8995,60.9463,46594.0
2023-07-25 12:30:00,65.11,65.14,64.96,65.02,41749.0,60.9463,60.9744,60.8059,60.862,41749.0
2023-07-25 13:00:00,65.02,65.07,64.99,65.02,60697.0,60.862,60.9088,60.8339,60.862,60697.0
2023-07-25 13:30:00,65.02,65.13,64.9,65.06,82242.0,60.862,60.965,60.7497,60.8995,82242.0
2023-07-25 14:00:00,65.06,65.13,64.96,65.13,102651.0,60.8995,60.965,60.8059,60.965,102651.0
2023-07-25 14:30:00,65.12,65.23,65.09,65.15,78858.0,60.9556,61.0586,60.9276,60.9837,78858.0
2023-07-25 15:00:00,65.14,65.15,65.02,65.04,123086.0,60.9744,60.9837,60.862,60.8808,123086.0
2023-07-25 15:30:00,65.05,65.08,64.85,64.89,426942.0,60.8901,60.9182,60.7029,60.7403,426942.0
2023-07-26 09:30:00,64.69,65.06,64.54,64.59,88306.0,60.5531,60.8995,60.4127,60.4595,88306.0
2023-07-26 10:00:00,64.58,64.79,64.53,64.78,81278.0,60.4502,60.6467,60.4034,60.6374,81278.0
2023-07-26 10:30:00,64.78,65.35,64.77,65.28,42707.0,60.6374,61.1709,60.628,61.1054,42707.0
2023-07-26 11:00:00,65.26,65.38,65.14,65.15,34048.0,61.0867,61.199,60.9744,60.9837,34048.0
2023-07-26 11:30:00,65.14,65.15,64.88,64.92,24417.0,60.9744,60.9837,60.731,60.7684,24417.0
2023-07-26 12:00:00,64.91,65.12,64.91,65.1,21844.0,60.7591,60.9556,60.7591,60.9369,21844.0
2023-07-26 12:30:00,65.08,65.09,64.86,64.88,24240.0,60.9182,60.9276,60.7123,60.731,24240.0
2023-07-26 13:00:00,64.89,64.98,64.86,64.91,23920.0,60.7403,60.8246,60.7123,60.7591,23920.0
2023-07-26 13:30:00,64.9,64.97,64.84,64.87,27737.0,60.7497,60.8152,60.6935,60.7216,27737.0
2023-07-26 14:00:00,64.87,64.92,64.57,64.69,38031.0,60.7216,60.7684,60.4408,60.5531,38031.0
2023-07-26 14:30:00,64.69,64.88,64.65,64.86,60016.0,60.5531,60.731,60.5157,60.7123,60016.0
2023-07-26 15:00:00,64.84,64.85,64.54,64.63,78830.0,60.6935,60.7029,60.4127,60.497,78830.0
2023-07-26 15:30:00,64.63,64.93,64.55,64.93,332051.0,60.497,60.7778,60.4221,60.7778,332051.0
2023-07-27 09:30:00,64.55,64.93,64.44,64.69,95774.0,60.4221,60.7778,60.3191,60.5531,95774.0
2023-07-27 10:00:00,64.72,64.77,64.53,64.58,131605.0,60.5812,60.628,60.4034,60.4502,131605.0
2023-07-27 10:30:00,64.61,64.63,64.22,64.26,79319.0,60.4782,60.497,60.1132,60.1506,79319.0
2023-07-27 11:00:00,64.27,64.27,63.69,63.72,55789.0,60.16,60.16,59.6171,59.6452,55789.0
2023-07-27 11:30:00,63.74,63.98,63.74,63.98,37241.0,59.6639,59.8885,59.6639,59.8885,37241.0
2023-07-27 12:00:00,63.99,64.03,63.84,63.85,33694.0,59.8979,59.9353,59.7575,59.7669,33694.0
2023-07-27 12:30:00,63.85,63.92,63.83,63.89,27483.0,59.7669,59.8324,59.7481,59.8043,27483.0
2023-07-27 13:00:00,63.9,63.93,63.5,63.5,53040.0,59.8137,59.8417,59.4392,59.4392,53040.0
2023-07-27 13:30:00,63.5,63.56,63.42,63.54,46750.0,59.4392,59.4954,59.3643,59.4767,46750.0
2023-07-27 14:00:00,63.55,63.55,63.34,63.39,39892.0,59.486,59.486,59.2895,59.3363,39892.0
2023-07-27 14:30:00,63.38,63.42,63.27,63.38,50358.0,59.3269,59.3643,59.2239,59.3269,50358.0
2023-07-27 15:00:00,63.38,63.54,63.37,63.41,83466.0,59.3269,59.4767,59.3175,59.355,83466.0
2023-07-27 15:30:00,63.4,63.44,63.16,63.3,425678.0,59.3456,59.3831,59.121,59.252,425678.0
2023-07-28 09:30:00,63.78,63.89,63.19,63.43,91364.0,59.7013,59.8043,59.1491,59.3737,91364.0
2023-07-28 10:00:00,63.42,63.55,63.27,63.37,65725.0,59.3643,59.486,59.2239,59.3175,65725.0
2023-07-28 10:30:00,63.37,63.39,63.15,63.3,44478.0,59.3175,59.3363,59.1116,59.252,44478.0
2023-07-28 11:00:00,63.27,63.41,63.2,63.36,69858.0,59.2239,59.355,59.1584,59.3082,69858.0
2023-07-28 11:30:00,63.38,63.38,63.01,63.08,51044.0,59.3269,59.3269,58.9806,59.0461,51044.0
2023-07-28 12:00:00,63.09,63.09,62.81,62.9,52104.0,59.0555,59.0555,58.7934,58.8776,52104.0
2023-07-28 12:30:00,62.89,63.09,62.89,63.01,56735.0,58.8682,59.0555,58.8682,58.9806,56735.0
2023-07-28 13:00:00,63.01,63.04,62.84,62.85,60825.0,58.9806,59.0086,58.8214,58.8308,60825.0
2023-07-28 13:30:00,62.86,62.91,62.76,62.88,51756.0,58.8402,58.887,58.7466,58.8589,51756.0
2023-07-28 14:00:00,62.88,63.03,62.88,63.01,65923.0,58.8589,58.9993,58.8589,58.9806,65923.0
2023-07-28 14:30:00,63.01,63.21,63.01,63.18,105478.0,58.9806,59.1678,58.9806,59.1397,105478.0
2023-07-28 15:00:00,63.18,63.18,63.04,63.04,75816.0,59.1397,59.1397,59.0086,59.0086,75816.0
2023-07-28 15:30:00,63.04,63.21,62.97,63.18,431931.0,59.0086,59.1678,58.9431,59.1397,431931.0
2023-07-31 09:30:00,63.42,63.61,63.23,63.43,97241.0,59.3643,59.5422,59.1865,59.3737,97241.0
2023-07-31 10:00:00,63.42,63.57,63.28,63.54,84679.0,59.3643,59.5048,59.2333,59.4767,84679.0
2023-07-31 10:30:00,63.54,63.61,63.23,63.52,93632.0,59.4767,59.5422,59.1865,59.458,93632.0
2023-07-31 11:00:00,63.52,63.52,63.16,63.26,102192.0,59.458,59.458,59.121,59.2146,102192.0
2023-07-31 11:30:00,63.25,63.36,63.15,63.32,51899.0,59.2052,59.3082,59.1116,59.2707,51899.0
2023-07-31 12:00:00,63.32,63.43,63.27,63.34,43055.0,59.2707,59.3737,59.2239,59.2895,43055.0
2023-07-31 12:30:00,63.34,63.38,63.27,63.34,37418.0,59.2895,59.3269,59.2239,59.2895,37418.0
2023-07-31 13:00:00,63.33,63.38,63.2,63.24,45048.0,59.2801,59.3269,59.1584,59.1959,45048.0
2023-07-31 13:30:00,63.24,63.29,63.19,63.23,57372.0,59.1959,59.2427,59.1491,59.1865,57372.0
2023-07-31 14:00:00,63.23,63.29,63.11,63.21,52129.0,59.1865,59.2427,59.0742,59.1678,52129.0
2023-07-31 14:30:00,63.22,63.27,63.14,63.18,130696.0,59.1771,59.2239,59.1023,59.1397,130696.0
2023-07-31 15:00:00,63.18,63.22,62.88,62.97,121238.0,59.1397,59.1771,58.8589,58.9431,121238.0
2023-07-31 15:30:00,62.97,63.18,62.88,63.13,705355.0,58.9431,59.1397,58.8589,59.0929,705355.0
2023-08-01 09:30:00,64.22,65.28,64.07,65.17,389009.0,60.1132,61.1054,59.9728,61.0024,389009.0
2023-08-01 10:00:00,65.16,65.3,64.26,64.57,348120.0,60.9931,61.1241,60.1506,60.4408,348120.0
2023-08-01 10:30:00,64.56,64.63,64.26,64.58,162738.0,60.4314,60.497,60.1506,60.4502,162738.0
2023-08-01 11:00:00,64.58,64.72,64.36,64.42,227808.0,60.4502,60.5812,60.2442,60.3004,227808.0
2023-08-01 11:30:00,64.43,64.49,64.03,64.31,109639.0,60.3098,60.3659,59.9353,60.1974,109639.0
2023-08-01 12:00:00,64.34,64.47,64.23,64.46,101851.0,60.2255,60.3472,60.1225,60.3378,101851.0
2023-08-01 12:30:00,64.46,64.49,64.14,64.2,120710.0,60.3378,60.3659,60.0383,60.0945,120710.0
2023-08-01 13:00:00,64.2,64.21,63.95,64.07,75263.0,60.0945,60.1038,59.8605,59.9728,75263.0
2023-08-01 13:30:00,64.06,64.07,63.73,63.75,110291.0,59.9634,59.9728,59.6545,59.6732,110291.0
2023-08-01 14:00:00,63.75,63.89,63.67,63.67,74627.0,59.6732,59.8043,59.5984,59.5984,74627.0
2023-08-01 14:30:00,63.68,63.78,63.52,63.6,99803.0,59.6077,59.7013,59.458,59.5328,99803.0
2023-08-01 15:00:00,63.6,63.62,63.38,63.4,89389.0,59.5328,59.5516,59.3269,59.3456,89389.0
2023-08-01 15:30:00,63.4,63.42,63.14,63.2,393997.0,59.3456,59.3643,59.1023,59.1584,393997.0
2023-08-02 09:30:00,63.03,63.33,62.67,63.14,169703.0,58.9993,59.2801,58.6623,59.1023,169703.0
2023-08-02 10:00:00,63.13,63.13,62.6,62.74,103572.0,59.0929,59.0929,58.5968,58.7278,103572.0
2023-08-02 10:30:00,62.74,62.89,62.43,62.54,86130.0,58.7278,58.8682,58.4377,58.5406,86130.0
2023-08-02 11:00:00,62.53,62.63,62.2,62.51,93065.0,58.5313,58.6249,58.2224,58.5125,93065.0
2023-08-02 11:30:00,62.5,62.8,62.47,62.74,88461.0,58.5032,58.784,58.4751,58.7278,88461.0
2023-08-02 12:00:00,62.73,63.09,62.73,62.97,127097.0,58.7185,59.0555,58.7185,58.9431,127097.0
2023-08-02 12:30:00,62.97,63.1,62.89,62.93,69939.0,58.9431,59.0648,58.8682,58.9057,69939.0
2023-08-02 13:00:00,62.93,62.93,62.8,62.92,43300.0,58.9057,58.9057,58.784,58.8963,43300.0
2023-08-02 13:30:00,62.92,62.98,62.76,62.83,47845.0,58.8963,58.9525,58.7466,58.8121,47845.0
2023-08-02 14:00:00,62.83,62.95,62.68,62.91,64433.0,58.8121,58.9244,58.6717,58.887,64433.0
2023-08-02 14:30:00,62.91,63.0,62.87,62.93,66775.0,58.887,58.9712,58.8495,58.9057,66775.0
2023-08-02 15:00:00,62.93,63.03,62.89,62.96,114718.0,58.9057,58.9993,58.8682,58.9338,114718.0
2023-08-02 15:30:00,62.96,63.23,62.96,63.15,465419.0,58.9338,59.1865,58.9338,59.1116,465419.0
2023-08-03 09:30:00,62.75,62.8,61.27,61.54,208845.0,58.7372,58.784,57.3518,57.6046,208845.0
2023-08-03 10:00:00,61.59,61.69,61.42,61.63,127594.0,57.6514,57.745,57.4922,57.6888,127594.0
2023-08-03 10:30:00,61.61,61.63,61.29,61.31,71496.0,57.6701,57.6888,57.3706,57.3893,71496.0
2023-08-03 11:00:00,61.29,61.48,61.07,61.08,58350.0,57.3706,57.5484,57.1646,57.174,58350.0
2023-08-03 11:30:00,61.09,61.1,60.91,60.96,63667.0,57.1833,57.1927,57.0149,57.0617,63667.0
2023-08-03 12:00:00,60.95,61.38,60.95,61.38,58601.0,57.0523,57.4548,57.0523,57.4548,58601.0
2023-08-03 12:30:00,61.39,61.72,61.39,61.59,109542.0,57.4642,57.7731,57.4642,57.6514,109542.0
2023-08-03 13:00:00,61.59,61.64,61.38,61.39,76016.0,57.6514,57.6982,57.4548,57.4642,76016.0
2023-08-03 13:30:00,61.37,61.57,61.31,61.48,67556.0,57.4454,57.6327,57.3893,57.5484,67556.0
2023-08-03 14:00:00,61.49,61.63,61.45,61.59,59565.0,57.5578,57.6888,57.5203,57.6514,59565.0
2023-08-03 14:30:00,61.59,61.67,61.45,61.5,82689.0,57.6514,57.7263,57.5203,57.5671,82689.0
2023-08-03 15:00:00,61.5,61.5,61.24,61.27,76447.0,57.5671,57.5671,57.3238,57.3518,76447.0
2023-08-03 15:30:00,61.27,61.44,61.19,61.19,350173.0,57.3518,57.511,57.277,57.277,350173.0
2023-08-04 09:30:00,61.31,61.59,61.1,61.48,88177.0,57.3893,57.6514,57.1927,57.5484,88177.0
2023-08-04 10:00:00,61.51,61.61,61.14,61.2,74065.0,57.5765,57.6701,57.2302,57.2863,74065.0
2023-08-04 10:30:00,61.19,61.38,61.02,61.02,44314.0,57.277,57.4548,57.1178,57.1178,44314.0
2023-08-04 11:00:00,61.03,61.14,60.97,61.06,75709.0,57.1272,57.2302,57.071,57.1553,75709.0
2023-08-04 11:30:00,61.06,61.16,60.8,60.8,52332.0,57.1553,57.2489,56.9119,56.9119,52332.0
2023-08-04 12:00:00,60.79,61.1,60.78,60.97,65391.0,56.9025,57.1927,56.8932,57.071,65391.0
2023-08-04 12:30:00,60.96,61.23,60.93,61.22,53776.0,57.0617,57.3144,57.0336,57.305,53776.0
2023-08-04 13:00:00,61.23,61.28,61.11,61.17,91260.0,57.3144,57.3612,57.2021,57.2582,91260.0
2023-08-04 13:30:00,61.14,61.21,60.86,60.89,109147.0,57.2302,57.2957,56.9681,56.9961,109147.0
2023-08-04 14:00:00,60.88,60.88,60.49,60.49,50431.0,56.9868,56.9868,56.6217,56.6217,50431.0
2023-08-04 14:30:00,60.48,60.53,60.3,60.35,43149.0,56.6124,56.6592,56.4439,56.4907,43149.0
2023-08-04 15:00:00,60.33,60.45,60.23,60.45,57812.0,56.472,56.5843,56.3783,56.5843,57812.0
2023-08-04 15:30:00,60.44,60.72,60.42,60.62,324946.0,56.5749,56.837,56.5562,56.7434,324946.0
2023-08-07 09:30:00,60.76,61.09,60.62,60.78,84201.0,56.8745,57.1833,56.7434,56.8932,84201.0
2023-08-07 10:00:00,60.8,61.07,60.76,61.07,88440.0,56.9119,57.1646,56.8745,57.1646,88440.0
2023-08-07 10:30:00,61.1,61.11,60.81,60.91,69371.0,57.1927,57.2021,56.9213,57.0149,69371.0
2023-08-07 11:00:00,60.9,61.21,60.9,61.09,138209.0,57.0055,57.2957,57.0055,57.1833,138209.0
2023-08-07 11:30:00,61.09,61.11,60.9,60.94,37836.0,57.1833,57.2021,57.0055,57.0429,37836.0
2023-08-07 12:00:00,60.94,60.95,60.8,60.81,37911.0,57.0429,57.0523,56.9119,56.9213,37911.0
2023-08-07 12:30:00,60.82,60.84,60.59,60.68,46901.0,56.9306,56.9493,56.7153,56.7996,46901.0
2023-08-07 13:00:00,60.68,60.77,60.64,60.74,52200.0,56.7996,56.8838,56.7621,56.8557,52200.0
2023-08-07 13:30:00,60.73,60.85,60.67,60.85,63745.0,56.8464,56.9587,56.7902,56.9587,63745.0
2023-08-07 14:00:00,60.85,60.9,60.68,60.69,41922.0,56.9587,57.0055,56.7996,56.8089,41922.0
2023-08-07 14:30:00,60.7,60.83,60.7,60.8,39809.0,56.8183,56.94,56.8183,56.9119,39809.0
2023-08-07 15:00:00,60.79,60.87,60.65,60.67,81459.0,56.9025,56.9774,56.7715,56.7902,81459.0
2023-08-07 15:30:00,60.67,60.69,60.49,60.52,393309.0,56.7902,56.8089,56.6217,56.6498,393309.0
2023-08-08 09:30:00,60.38,60.68,60.27,60.42,130164.0,56.5188,56.7996,56.4158,56.5562,130164.0
2023-08-08 10:00:00,60.46,60.52,60.17,60.17,65257.0,56.5936,56.6498,56.3222,56.3222,65257.0
2023-08-08 10:30:00,60.14,60.23,60.04,60.12,39303.0,56.2941,56.3783,56.2005,56.2754,39303.0
2023-08-08 11:00:00,60.12,60.24,60.04,60.09,70118.0,56.2754,56.3877,56.2005,56.2473,70118.0
2023-08-08 11:30:00,60.1,60.2,59.97,60.06,61694.0,56.2567,56.3503,56.135,56.2192,61694.0
2023-08-08 12:00:00,60.06,60.19,59.93,60.17,43405.0,56.2192,56.3409,56.0975,56.3222,43405.0
2023-08-08 12:30:00,60.18,60.33,60.14,60.28,28792.0,56.3315,56.472,56.2941,56.4251,28792.0
2023-08-08 13:00:00,60.29,60.39,60.25,60.32,27439.0,56.4345,56.5281,56.3971,56.4626,27439.0
2023-08-08 13:30:00,60.33,60.42,60.24,60.37,45989.0,56.472,56.5562,56.3877,56.5094,45989.0
2023-08-08 14:00:00,60.36,60.51,60.31,60.48,55652.0,56.5,56.6404,56.4532,56.6124,55652.0
2023-08-08 14:30:00,60.49,60.51,60.33,60.4,37292.0,56.6217,56.6404,56.472,56.5375,37292.0
2023-08-08 15:00:00,60.38,60.61,60.34,60.59,77051.0,56.5188,56.734,56.4813,56.7153,77051.0
2023-08-08 15:30:00,60.59,60.86,60.59,60.59,546508.0,56.7153,56.9681,56.7153,56.7153,546508.0
2023-08-09 09:30:00,60.34,61.04,60.34,60.92,146869.0,56.4813,57.1365,56.4813,57.0242,146869.0
2023-08-09 10:00:00,60.91,61.0,60.78,60.88,131534.0,57.0149,57.0991,56.8932,56.9868,131534.0
2023-08-09 10:30:00,60.88,61.24,60.86,61.23,50757.0,56.9868,57.3238,56.9681,57.3144,50757.0
2023-08-09 11:00:00,61.25,61.28,60.98,60.98,53356.0,57.3331,57.3612,57.0804,57.0804,53356.0
2023-08-09 11:30:00,60.98,61.03,60.66,60.67,59322.0,57.0804,57.1272,56.7808,56.7902,59322.0
2023-08-09 12:00:00,60.65,60.83,60.6,60.71,56890.0,56.7715,56.94,56.7247,56.8277,56890.0
2023-08-09 12:30:00,60.7,60.83,60.69,60.78,41863.0,56.8183,56.94,56.8089,56.8932,41863.0
2023-08-09 13:00:00,60.77,60.9,60.73,60.86,41143.0,56.8838,57.0055,56.8464,56.9681,41143.0
2023-08-09 13:30:00,60.86,60.98,60.83,60.89,57306.0,56.9681,57.0804,56.94,56.9961,57306.0
2023-08-09 14:00:00,60.88,60.9,60.77,60.77,52643.0,56.9868,57.0055,56.8838,56.8838,52643.0
2023-08-09 14:30:00,60.78,60.87,60.72,60.73,95681.0,56.8932,56.9774,56.837,56.8464,95681.0
2023-08-09 15:00:00,60.71,60.71,60.52,60.58,161124.0,56.8277,56.8277,56.6498,56.706,161124.0
2023-08-09 15:30:00,60.57,60.96,60.55,60.73,534207.0,56.6966,57.0617,56.6779,56.8464,534207.0
2023-08-10 09:30:00,60.85,61.24,60.81,60.96,87930.0,56.9587,57.3238,56.9213,57.0617,87930.0
2023-08-10 10:00:00,60.98,61.08,60.88,61.03,65105.0,57.0804,57.174,56.9868,57.1272,65105.0
2023-08-10 10:30:00,61.03,61.15,60.9,61.02,42307.0,57.1272,57.2395,57.0055,57.1178,42307.0
2023-08-10 11:00:00,61.01,61.02,60.74,60.9,49047.0,57.1085,57.1178,56.8557,57.0055,49047.0
2023-08-10 11:30:00,60.89,60.96,60.8,60.94,45668.0,56.9961,57.0617,56.9119,57.0429,45668.0
2023-08-10 12:00:00,60.96,61.04,60.85,60.99,53629.0,57.0617,57.1365,56.9587,57.0897,53629.0
2023-08-10 12:30:00,60.99,61.04,60.86,60.9,78550.0,57.0897,57.1365,56.9681,57.0055,78550.0
2023-08-10 13:00:00,60.9,60.91,60.69,60.72,37782.0,57.0055,57.0149,56.8089,56.837,37782.0
2023-08-10 13:30:00,60.72,60.79,60.64,60.7,29529.0,56.837,56.9025,56.7621,56.8183,29529.0
2023-08-10 14:00:00,60.69,60.87,60.59,60.76,43748.0,56.8089,56.9774,56.7153,56.8745,43748.0
2023-08-10 14:30:00,60.75,60.9,60.71,60.83,33595.0,56.8651,57.0055,56.8277,56.94,33595.0
2023-08-10 15:00:00,60.83,60.9,60.73,60.75,74320.0,56.94,57.0055,56.8464,56.8651,74320.0
2023-08-10 15:30:00,60.74,60.74,60.4,60.51,256936.0,56.8557,56.8557,56.5375,56.6404,256936.0
2023-08-11 09:30:00,60.63,60.75,60.41,60.72,58082.0,56.7528,56.8651,56.5468,56.837,58082.0
2023-08-11 10:00:00,60.77,60.91,60.67,60.81,85765.0,56.8838,57.0149,56.7902,56.9213,85765.0
2023-08-11 10:30:00,60.8,60.88,60.58,60.62,38123.0,56.9119,56.9868,56.706,56.7434,38123.0
2023-08-11 11:00:00,60.64,60.66,60.48,60.56,68206.0,56.7621,56.7808,56.6124,56.6872,68206.0
2023-08-11 11:30:00,60.58,60.82,60.54,60.82,31991.0,56.706,56.9306,56.6685,56.9306,31991.0
2023-08-11 12:00:00,60.84,60.97,60.78,60.89,49973.0,56.9493,57.071,56.8932,56.9961,49973.0
2023-08-11 12:30:00,60.9,60.9,60.74,60.76,31822.0,57.0055,57.0055,56.8557,56.8745,31822.0
2023-08-11 13:00:00,60.77,60.92,60.77,60.92,38104.0,56.8838,57.0242,56.8838,57.0242,38104.0
2023-08-11 13:30:00,60.92,61.02,60.84,60.93,65784.0,57.0242,57.1178,56.9493,57.0336,65784.0
2023-08-11 14:00:00,60.94,61.07,60.93,61.03,57184.0,57.0429,57.1646,57.0336,57.1272,57184.0
2023-08-11 14:30:00,61.03,61.1,60.98,60.99,46245.0,57.1272,57.1927,57.0804,57.0897,46245.0
2023-08-11 15:00:00,60.99,61.02,60.9,60.94,62335.0,57.0897,57.1178,57.0055,57.0429,62335.0
2023-08-11 15:30:00,60.93,61.0,60.7,60.87,294209.0,57.0336,57.0991,56.8183,56.9774,294209.0
2023-08-14 09:30:00,60.17,60.54,60.04,60.2,215908.0,56.3222,56.6685,56.2005,56.3503,215908.0
2023-08-14 10:00:00,60.21,60.36,60.17,60.31,79869.0,56.3596,56.5,56.3222,56.4532,79869.0
2023-08-14 10:30:00,60.31,60.38,60.1,60.16,67924.0,56.4532,56.5188,56.2567,56.3128,67924.0
2023-08-14 11:00:00,60.15,60.15,59.92,59.92,70505.0,56.3035,56.3035,56.0882,56.0882,70505.0
2023-08-14 11:30:00,59.93,60.14,59.89,60.06,39042.0,56.0975,56.2941,56.0601,56.2192,39042.0
2023-08-14 12:00:00,60.07,60.22,60.04,60.2,46315.0,56.2286,56.369,56.2005,56.3503,46315.0
2023-08-14 12:30:00,60.19,60.3,60.14,60.29,44847.0,56.3409,56.4439,56.2941,56.4345,44847.0
2023-08-14 13:00:00,60.28,60.3,60.14,60.15,61314.0,56.4251,56.4439,56.2941,56.3035,61314.0
2023-08-14 13:30:00,60.15,60.18,60.02,60.06,78866.0,56.3035,56.3315,56.1818,56.2192,78866.0
2023-08-14 14:00:00,60.07,60.14,60.01,60.05,60519.0,56.2286,56.2941,56.1724,56.2099,60519.0
2023-08-14 14:30:00,60.05,60.1,59.98,60.04,79745.0,56.2099,56.2567,56.1443,56.2005,79745.0
2023-08-14 15:00:00,60.04,60.11,59.97,60.01,120797.0,56.2005,56.266,56.135,56.1724,120797.0
2023-08-14 15:30:00,60.01,60.13,60.0,60.03,440368.0,56.1724,56.2847,56.1631,56.1911,440368.0
2023-08-15 09:30:00,59.8,59.84,59.39,59.58,96072.0,55.9758,56.0133,55.5921,55.7699,96072.0
2023-08-15 10:00:00,59.56,59.66,59.41,59.49,53771.0,55.7512,55.8448,55.6108,55.6857,53771.0
2023-08-15 10:30:00,59.51,59.59,59.38,59.58,78485.0,55.7044,55.7793,55.5827,55.7699,78485.0
2023-08-15 11:00:00,59.59,59.68,59.53,59.59,52066.0,55.7793,55.8635,55.7231,55.7793,52066.0
2023-08-15 11:30:00,59.6,59.72,59.49,59.61,57051.0,55.7886,55.901,55.6857,55.798,57051.0
2023-08-15 12:00:00,59.57,59.62,59.5,59.61,62644.0,55.7606,55.8074,55.695,55.798,62644.0
2023-08-15 12:30:00,59.62,59.63,59.49,59.59,87797.0,55.8074,55.8167,55.6857,55.7793,87797.0
2023-08-15 13:00:00,59.59,59.67,59.5,59.62,289697.0,55.7793,55.8542,55.695,55.8074,289697.0
2023-08-15 13:30:00,59.62,59.63,59.36,59.43,75355.0,55.8074,55.8167,55.564,55.6295,75355.0
2023-08-15 14:00:00,59.43,59.54,59.39,59.53,72391.0,55.6295,55.7325,55.5921,55.7231,72391.0
2023-08-15 14:30:00,59.53,59.59,59.5,59.55,89344.0,55.7231,55.7793,55.695,55.7418,89344.0
2023-08-15 15:00:00,59.55,59.67,59.52,59.54,176362.0,55.7418,55.8542,55.7137,55.7325,176362.0
2023-08-15 15:30:00,59.53,59.64,59.4,59.44,395430.0,55.7231,55.8261,55.6014,55.6389,395430.0
2023-08-16 09:30:00,59.7,59.73,59.51,59.55,63750.0,55.8822,55.9103,55.7044,55.7418,63750.0
2023-08-16 10:00:00,59.56,59.8,59.55,59.77,75251.0,55.7512,55.9758,55.7418,55.9478,75251.0
2023-08-16 10:30:00,59.78,60.11,59.68,60.06,83222.0,55.9571,56.266,55.8635,56.2192,83222.0
2023-08-16 11:00:00,60.08,60.18,60.0,60.14,76177.0,56.2379,56.3315,56.1631,56.2941,76177.0
2023-08-16 11:30:00,60.14,60.21,59.99,60.13,89318.0,56.2941,56.3596,56.1537,56.2847,89318.0
2023-08-16 12:00:00,60.13,60.24,60.08,60.2,62143.0,56.2847,56.3877,56.2379,56.3503,62143.0
2023-08-16 12:30:00,60.19,60.26,60.15,60.17,57797.0,56.3409,56.4064,56.3035,56.3222,57797.0
2023-08-16 13:00:00,60.18,60.22,60.08,60.18,67007.0,56.3315,56.369,56.2379,56.3315,67007.0
2023-08-16 13:30:00,60.18,60.38,60.15,60.34,81154.0,56.3315,56.5188,56.3035,56.4813,81154.0
2023-08-16 14:00:00,60.33,60.43,60.25,60.41,79323.0,56.472,56.5656,56.3971,56.5468,79323.0
2023-08-16 14:30:00,60.41,60.48,60.37,60.41,68634.0,56.5468,56.6124,56.5094,56.5468,68634.0
2023-08-16 15:00:00,60.41,60.43,60.27,60.32,101314.0,56.5468,56.5656,56.4158,56.4626,101314.0
2023-08-16 15:30:00,60.32,60.49,60.26,60.34,487891.0,56.4626,56.6217,56.4064,56.4813,487891.0
2023-08-17 09:30:00,60.44,60.73,60.36,60.68,120729.0,56.5749,56.8464,56.5,56.7996,120729.0
2023-08-17 10:00:00,60.66,60.85,60.49,60.74,173292.0,56.7808,56.9587,56.6217,56.8557,173292.0
2023-08-17 10:30:00,60.73,60.91,60.72,60.81,124939.0,56.8464,57.0149,56.837,56.9213,124939.0
2023-08-17 11:00:00,60.81,60.85,60.69,60.72,57452.0,56.9213,56.9587,56.8089,56.837,57452.0
2023-08-17 11:30:00,60.74,60.76,60.64,60.75,64313.0,56.8557,56.8745,56.7621,56.8651,64313.0
2023-08-17 12:00:00,60.75,60.94,60.7,60.88,129124.0,56.8651,57.0429,56.8183,56.9868,129124.0
2023-08-17 12:30:00,60.88,60.89,60.8,60.87,44220.0,56.9868,56.9961,56.9119,56.9774,44220.0
2023-08-17 13:00:00,60.86,60.86,60.69,60.69,62867.0,56.9681,56.9681,56.8089,56.8089,62867.0
2023-08-17 13:30:00,60.68,60.73,60.59,60.62,43074.0,56.7996,56.8464,56.7153,56.7434,43074.0
2023-08-17 14:00:00,60.61,60.63,60.51,60.57,53268.0,56.734,56.7528,56.6404,56.6966,53268.0
2023-08-17 14:30:00,60.57,60.66,60.47,60.48,79276.0,56.6966,56.7808,56.603,56.6124,79276.0
2023-08-17 15:00:00,60.48,60.51,60.41,60.5,77370.0,56.6124,56.6404,56.5468,56.6311,77370.0
2023-08-17 15:30:00,60.52,60.65,60.36,60.4,414606.0,56.6498,56.7715,56.5,56.5375,414606.0
2023-08-18 09:30:00,60.32,60.66,60.32,60.6,165595.0,56.4626,56.7808,56.4626,56.7247,165595.0
2023-08-18 10:00:00,60.59,60.72,60.45,60.63,61086.0,56.7153,56.837,56.5843,56.7528,61086.0
2023-08-18 10:30:00,60.65,60.73,60.45,60.66,73049.0,56.7715,56.8464,56.5843,56.7808,73049.0
2023-08-18 11:00:00,60.67,60.75,60.64,60.7,48785.0,56.7902,56.8651,56.7621,56.8183,48785.0
2023-08-18 11:30:00,60.71,60.77,60.58,60.7,42411.0,56.8277,56.8838,56.706,56.8183,42411.0
2023-08-18 12:00:00,60.71,60.76,60.66,60.67,36309.0,56.8277,56.8745,56.7808,56.7902,36309.0
2023-08-18 12:30:00,60.66,60.73,60.58,60.63,32508.0,56.7808,56.8464,56.706,56.7528,32508.0
2023-08-18 13:00:00,60.62,60.63,60.52,60.57,29762.0,56.7434,56.7528,56.6498,56.6966,29762.0
2023-08-18 13:30:00,60.57,60.76,60.57,60.76,44462.0,56.6966,56.8745,56.6966,56.8745,44462.0
2023-08-18 14:00:00,60.77,60.83,60.68,60.8,76607.0,56.8838,56.94,56.7996,56.9119,76607.0
2023-08-18 14:30:00,60.8,60.84,60.75,60.78,99435.0,56.9119,56.9493,56.8651,56.8932,99435.0
2023-08-18 15:00:00,60.78,60.78,60.63,60.75,87811.0,56.8932,56.8932,56.7528,56.8651,87811.0
2023-08-18 15:30:00,60.75,60.98,60.74,60.85,366682.0,56.8651,57.0804,56.8557,56.9587,366682.0
2023-08-21 09:30:00,60.76,60.86,60.33,60.35,54731.0,56.8745,56.9681,56.472,56.4907,54731.0
2023-08-21 10:00:00,60.33,60.38,59.92,59.97,49924.0,56.472,56.5188,56.0882,56.135,49924.0
2023-08-21 10:30:00,59.97,60.16,59.93,60.13,30802.0,56.135,56.3128,56.0975,56.2847,30802.0
2023-08-21 11:00:00,60.13,60.23,59.94,59.98,39037.0,56.2847,56.3783,56.1069,56.1443,39037.0
2023-08-21 11:30:00,59.97,60.0,59.75,59.81,66885.0,56.135,56.1631,55.929,55.9852,66885.0
2023-08-21 12:00:00,59.82,59.98,59.77,59.95,67024.0,55.9946,56.1443,55.9478,56.1163,67024.0
2023-08-21 12:30:00,59.95,59.96,59.8,59.86,33135.0,56.1163,56.1256,55.9758,56.032,33135.0
2023-08-21 13:00:00,59.85,59.94,59.82,59.86,37427.0,56.0226,56.1069,55.9946,56.032,37427.0
2023-08-21 13:30:00,59.87,60.02,59.83,60.01,33544.0,56.0414,56.1818,56.0039,56.1724,33544.0
2023-08-21 14:00:00,60.01,60.11,59.99,60.09,36722.0,56.1724,56.266,56.1537,56.2473,36722.0
2023-08-21 14:30:00,60.1,60.27,60.08,60.26,50561.0,56.2567,56.4158,56.2379,56.4064,50561.0
2023-08-21 15:00:00,60.26,60.37,60.26,60.35,57050.0,56.4064,56.5094,56.4064,56.4907,57050.0
2023-08-21 15:30:00,60.36,60.42,60.21,60.25,252357.0,56.5,56.5562,56.3596,56.3971,252357.0
2023-08-22 09:30:00,60.17,60.32,59.86,59.97,64291.0,56.3222,56.4626,56.032,56.135,64291.0
2023-08-22 10:00:00,59.96,60.04,59.87,59.96,60970.0,56.1256,56.2005,56.0414,56.1256,60970.0
2023-08-22 10:30:00,59.96,60.0,59.8,59.83,72394.0,56.1256,56.1631,55.9758,56.0039,72394.0
2023-08-22 11:00:00,59.82,59.95,59.79,59.91,52210.0,55.9946,56.1163,55.9665,56.0788,52210.0
2023-08-22 11:30:00,59.91,60.01,59.86,59.98,69272.0,56.0788,56.1724,56.032,56.1443,69272.0
2023-08-22 12:00:00,59.96,60.19,59.94,60.13,52445.0,56.1256,56.3409,56.1069,56.2847,52445.0
2023-08-22 12:30:00,60.13,60.21,60.11,60.13,72432.0,56.2847,56.3596,56.266,56.2847,72432.0
2023-08-22 13:00:00,60.12,60.14,60.02,60.09,75291.0,56.2754,56.2941,56.1818,56.2473,75291.0
2023-08-22 13:30:00,60.08,60.13,60.04,60.09,90731.0,56.2379,56.2847,56.2005,56.2473,90731.0
2023-08-22 14:00:00,60.08,60.17,60.02,60.1,84729.0,56.2379,56.3222,56.1818,56.2567,84729.0
2023-08-22 14:30:00,60.1,60.19,60.06,60.11,235851.0,56.2567,56.3409,56.2192,56.266,235851.0
2023-08-22 15:00:00,60.1,60.18,60.01,60.05,162343.0,56.2567,56.3315,56.1724,56.2099,162343.0
2023-08-22 15:30:00,60.05,60.08,59.9,60.05,486852.0,56.2099,56.2379,56.0694,56.2099,486852.0
2023-08-23 09:30:00,60.6,60.65,60.34,60.37,99189.0,56.7247,56.7715,56.4813,56.5094,99189.0
2023-08-23 10:00:00,60.36,60.45,60.05,60.08,67757.0,56.5,56.5843,56.2099,56.2379,67757.0
2023-08-23 10:30:00,60.08,60.12,60.0,60.06,57675.0,56.2379,56.2754,56.1631,56.2192,57675.0
2023-08-23 11:00:00,60.05,60.2,59.94,60.15,52608.0,56.2099,56.3503,56.1069,56.3035,52608.0
2023-08-23 11:30:00,60.14,60.32,60.12,60.28,50456.0,56.2941,56.4626,56.2754,56.4251,50456.0
2023-08-23 12:00:00,60.26,60.4,60.25,60.38,51910.0,56.4064,56.5375,56.3971,56.5188,51910.0
2023-08-23 12:30:00,60.39,60.51,60.36,60.48,57528.0,56.5281,56.6404,56.5,56.6124,57528.0
2023-08-23 13:00:00,60.51,60.62,60.49,60.62,29828.0,56.6404,56.7434,56.6217,56.7434,29828.0
2023-08-23 13:30:00,60.62,60.65,60.51,60.59,36012.0,56.7434,56.7715,56.6404,56.7153,36012.0
2023-08-23 14:00:00,60.59,60.65,60.56,60.64,30312.0,56.7153,56.7715,56.6872,56.7621,30312.0
2023-08-23 14:30:00,60.64,60.64,60.52,60.52,44155.0,56.7621,56.7621,56.6498,56.6498,44155.0
2023-08-23 15:00:00,60.52,60.7,60.5,60.63,66513.0,56.6498,56.8183,56.6311,56.7528,66513.0
2023-08-23 15:30:00,60.62,60.8,60.57,60.76,372203.0,56.7434,56.9119,56.6966,56.8745,372203.0
2023-08-24 09:30:00,60.68,61.48,60.68,61.46,97289.0,56.7996,57.5484,56.7996,57.5297,97289.0
2023-08-24 10:00:00,61.46,61.5,61.27,61.46,86667.0,57.5297,57.5671,57.3518,57.5297,86667.0
2023-08-24 10:30:00,61.46,61.46,61.11,61.17,51418.0,57.5297,57.5297,57.2021,57.2582,51418.0
2023-08-24 11:00:00,61.18,61.28,61.12,61.28,48505.0,57.2676,57.3612,57.2114,57.3612,48505.0
2023-08-24 11:30:00,61.28,61.34,61.15,61.16,50566.0,57.3612,57.4174,57.2395,57.2489,50566.0
2023-08-24 12:00:00,61.16,61.17,60.8,60.82,67642.0,57.2489,57.2582,56.9119,56.9306,67642.0
2023-08-24 12:30:00,60.82,60.9,60.78,60.83,52241.0,56.9306,57.0055,56.8932,56.94,52241.0
2023-08-24 13:00:00,60.83,60.88,60.78,60.83,76400.0,56.94,56.9868,56.8932,56.94,76400.0
2023-08-24 13:30:00,60.83,60.86,60.76,60.81,54664.0,56.94,56.9681,56.8745,56.9213,54664.0
2023-08-24 14:00:00,60.81,60.84,60.68,60.71,59587.0,56.9213,56.9493,56.7996,56.8277,59587.0
2023-08-24 14:30:00,60.72,60.76,60.61,60.74,53123.0,56.837,56.8745,56.734,56.8557,53123.0
2023-08-24 15:00:00,60.73,60.93,60.71,60.93,66736.0,56.8464,57.0336,56.8277,57.0336,66736.0
2023-08-24 15:30:00,60.93,60.94,60.71,60.72,304725.0,57.0336,57.0429,56.8277,56.837,304725.0
2023-08-25 09:30:00,60.89,61.06,60.72,60.81,45146.0,56.9961,57.1553,56.837,56.9213,45146.0
2023-08-25 10:00:00,60.82,60.97,60.74,60.79,51618.0,56.9306,57.071,56.8557,56.9025,51618.0
2023-08-25 10:30:00,60.76,60.99,60.63,60.94,58917.0,56.8745,57.0897,56.7528,57.0429,58917.0
2023-08-25 11:00:00,60.95,61.39,60.89,61.38,75193.0,57.0523,57.4642,56.9961,57.4548,75193.0
2023-08-25 11:30:00,61.39,61.42,61.11,61.2,56976.0,57.4642,57.4922,57.2021,57.2863,56976.0
2023-08-25 12:00:00,61.2,61.3,61.19,61.26,36195.0,57.2863,57.3799,57.277,57.3425,36195.0
2023-08-25 12:30:00,61.26,61.32,61.13,61.17,138300.0,57.3425,57.3986,57.2208,57.2582,138300.0
2023-08-25 13:00:00,61.15,61.17,60.98,61.0,56178.0,57.2395,57.2582,57.0804,57.0991,56178.0
2023-08-25 13:30:00,61.01,61.05,60.87,61.04,52987.0,57.1085,57.1459,56.9774,57.1365,52987.0
2023-08-25 14:00:00,61.05,61.08,60.95,61.06,53766.0,57.1459,57.174,57.0523,57.1553,53766.0
2023-08-25 14:30:00,61.07,61.15,61.04,61.11,85754.0,57.1646,57.2395,57.1365,57.2021,85754.0
2023-08-25 15:00:00,61.12,61.22,61.06,61.2,168406.0,57.2114,57.305,57.1553,57.2863,168406.0
2023-08-25 15:30:00,61.21,61.35,61.09,61.13,303856.0,57.2957,57.4267,57.1833,57.2208,303856.0
2023-08-28 09:30:00,61.31,61.61,61.13,61.56,61112.0,57.3893,57.6701,57.2208,57.6233,61112.0
2023-08-28 10:00:00,61.58,61.58,61.33,61.38,30221.0,57.642,57.642,57.408,57.4548,30221.0
2023-08-28 10:30:00,61.4,61.42,61.18,61.22,126951.0,57.4735,57.4922,57.2676,57.305,126951.0
2023-08-28 11:00:00,61.22,61.22,61.05,61.08,19382.0,57.305,57.305,57.1459,57.174,19382.0
2023-08-28 11:30:00,61.11,61.16,61.04,61.12,27865.0,57.2021,57.2489,57.1365,57.2114,27865.0
2023-08-28 12:00:00,61.13,61.19,61.04,61.09,21025.0,57.2208,57.277,57.1365,57.1833,21025.0
2023-08-28 12:30:00,61.06,61.18,61.06,61.15,33436.0,57.1553,57.2676,57.1553,57.2395,33436.0
2023-08-28 13:00:00,61.16,61.18,61.06,61.08,45700.0,57.2489,57.2676,57.1553,57.174,45700.0
2023-08-28 13:30:00,61.09,61.17,61.01,61.03,38678.0,57.1833,57.2582,57.1085,57.1272,38678.0
2023-08-28 14:00:00,61.03,61.08,60.99,61.08,36776.0,57.1272,57.174,57.0897,57.174,36776.0
2023-08-28 14:30:00,61.08,61.19,61.06,61.19,44392.0,57.174,57.277,57.1553,57.277,44392.0
2023-08-28 15:00:00,61.2,61.21,61.09,61.12,43095.0,57.2863,57.2957,57.1833,57.2114,43095.0
2023-08-28 15:30:00,61.12,61.28,61.06,61.18,145547.0,57.2114,57.3612,57.1553,57.2676,145547.0
2023-08-29 09:30:00,61.57,61.62,61.35,61.43,91969.0,57.6327,57.6795,57.4267,57.5016,91969.0
2023-08-29 10:00:00,61.45,61.73,61.4,61.7,53937.0,57.5203,57.7824,57.4735,57.7543,53937.0
2023-08-29 10:30:00,61.72,61.73,61.35,61.38,37044.0,57.7731,57.7824,57.4267,57.4548,37044.0
2023-08-29 11:00:00,61.38,61.38,61.08,61.22,41840.0,57.4548,57.4548,57.174,57.305,41840.0
2023-08-29 11:30:00,61.24,61.34,61.24,61.27,25490.0,57.3238,57.4174,57.3238,57.3518,25490.0
2023-08-29 12:00:00,61.28,61.46,61.28,61.46,28921.0,57.3612,57.5297,57.3612,57.5297,28921.0
2023-08-29 12:30:00,61.48,61.48,61.34,61.39,23593.0,57.5484,57.5484,57.4174,57.4642,23593.0
2023-08-29 13:00:00,61.4,61.52,61.36,61.46,29129.0,57.4735,57.5859,57.4361,57.5297,29129.0
2023-08-29 13:30:00,61.47,61.61,61.47,61.5,50741.0,57.539,57.6701,57.539,57.5671,50741.0
2023-08-29 14:00:00,61.49,61.57,61.45,61.48,46590.0,57.5578,57.6327,57.5203,57.5484,46590.0
2023-08-29 14:30:00,61.47,61.67,61.46,61.65,194078.0,57.539,57.7263,57.5297,57.7075,194078.0
2023-08-29 15:00:00,61.66,61.89,61.6,61.88,233431.0,57.7169,57.9322,57.6607,57.9228,233431.0
2023-08-29 15:30:00,61.89,61.89,61.69,61.83,303390.0,57.9322,57.9322,57.745,57.876,303390.0
2023-08-30 09:30:00,61.76,62.09,61.73,62.05,64893.0,57.8105,58.1194,57.7824,58.082,64893.0
2023-08-30 10:00:00,62.05,62.09,61.82,61.84,59573.0,58.082,58.1194,57.8667,57.8854,59573.0
2023-08-30 10:30:00,61.8,61.83,61.53,61.59,47828.0,57.8479,57.876,57.5952,57.6514,47828.0
2023-08-30 11:00:00,61.61,61.71,61.48,61.7,45451.0,57.6701,57.7637,57.5484,57.7543,45451.0
2023-08-30 11:30:00,61.7,61.78,61.64,61.73,59443.0,57.7543,57.8292,57.6982,57.7824,59443.0
2023-08-30 12:00:00,61.72,61.76,61.63,61.69,41554.0,57.7731,57.8105,57.6888,57.745,41554.0
2023-08-30 12:30:00,61.7,61.82,61.69,61.8,43215.0,57.7543,57.8667,57.745,57.8479,43215.0
2023-08-30 13:00:00,61.79,61.81,61.62,61.66,34439.0,57.8386,57.8573,57.6795,57.7169,34439.0
2023-08-30 13:30:00,61.66,61.69,61.49,61.57,65112.0,57.7169,57.745,57.5578,57.6327,65112.0
2023-08-30 14:00:00,61.56,61.58,61.35,61.36,65542.0,57.6233,57.642,57.4267,57.4361,65542.0
2023-08-30 14:30:00,61.35,61.37,61.24,61.3,91523.0,57.4267,57.4454,57.3238,57.3799,91523.0
2023-08-30 15:00:00,61.31,61.42,61.28,61.37,87210.0,57.3893,57.4922,57.3612,57.4454,87210.0
2023-08-30 15:30:00,61.37,61.67,61.33,61.66,394244.0,57.4454,57.7263,57.408,57.7169,394244.0
2023-08-31 09:30:00,61.9,61.97,61.52,61.89,84655.0,57.9416,58.0071,57.5859,57.9322,84655.0
2023-08-31 10:00:00,61.88,61.89,61.52,61.58,50300.0,57.9228,57.9322,57.5859,57.642,50300.0
2023-08-31 10:30:00,61.59,61.61,61.42,61.52,57071.0,57.6514,57.6701,57.4922,57.5859,57071.0
2023-08-31 11:00:00,61.53,61.65,61.49,61.64,59979.0,57.5952,57.7075,57.5578,57.6982,59979.0
2023-08-31 11:30:00,61.68,61.68,61.45,61.48,44636.0,57.7356,57.7356,57.5203,57.5484,44636.0
2023-08-31 12:00:00,61.48,61.48,61.39,61.44,58129.0,57.5484,57.5484,57.4642,57.511,58129.0
2023-08-31 12:30:00,61.44,61.44,61.36,61.37,41648.0,57.511,57.511,57.4361,57.4454,41648.0
2023-08-31 13:00:00,61.36,61.42,61.31,61.37,39076.0,57.4361,57.4922,57.3893,57.4454,39076.0
2023-08-31 13:30:00,61.37,61.42,61.35,61.41,35762.0,57.4454,57.4922,57.4267,57.4829,35762.0
2023-08-31 14:00:00,61.41,61.46,61.28,61.29,61089.0,57.4829,57.5297,57.3612,57.3706,61089.0
2023-08-31 14:30:00,61.3,61.31,61.13,61.13,97992.0,57.3799,57.3893,57.2208,57.2208,97992.0
2023-08-31 15:00:00,61.13,61.34,61.13,61.28,108666.0,57.2208,57.4174,57.2208,57.3612,108666.0
2023-08-31 15:30:00,61.28,61.32,61.06,61.08,563340.0,57.3612,57.3986,57.1553,57.174,563340.0
2023-09-01 09:30:00,61.42,61.42,61.11,61.25,61930.0,57.4922,57.4922,57.2021,57.3331,61930.0
2023-09-01 10:00:00,61.24,61.24,60.93,60.96,45484.0,57.3238,57.3238,57.0336,57.0617,45484.0
2023-09-01 10:30:00,60.96,60.98,60.84,60.86,44677.0,57.0617,57.0804,56.9493,56.9681,44677.0
2023-09-01 11:00:00,60.86,60.94,60.5,60.5,90843.0,56.9681,57.0429,56.6311,56.6311,90843.0
2023-09-01 11:30:00,60.5,60.52,60.18,60.29,196914.0,56.6311,56.6498,56.3315,56.4345,196914.0
2023-09-01 12:00:00,60.3,60.32,60.12,60.13,111370.0,56.4439,56.4626,56.2754,56.2847,111370.0
2023-09-01 12:30:00,60.13,60.13,59.96,60.09,58159.0,56.2847,56.2847,56.1256,56.2473,58159.0
2023-09-01 13:00:00,60.1,60.21,60.06,60.16,41724.0,56.2567,56.3596,56.2192,56.3128,41724.0
2023-09-01 13:30:00,60.16,60.31,60.11,60.28,87585.0,56.3128,56.4532,56.266,56.4251,87585.0
2023-09-01 14:00:00,60.28,60.3,60.19,60.29,149969.0,56.4251,56.4439,56.3409,56.4345,149969.0
2023-09-01 14:30:00,60.28,60.44,60.27,60.38,35164.0,56.4251,56.5749,56.4158,56.5188,35164.0
2023-09-01 15:00:00,60.39,60.47,60.36,60.45,38876.0,56.5281,56.603,56.5,56.5843,38876.0
2023-09-01 15:30:00,60.45,60.55,60.42,60.5,234012.0,56.5843,56.6779,56.5562,56.6311,234012.0
2023-09-05 09:30:00,60.48,60.6,59.57,59.57,171096.0,56.6124,56.7247,55.7606,55.7606,171096.0
2023-09-05 10:00:00,59.58,59.69,59.34,59.43,135445.0,55.7699,55.8729,55.5453,55.6295,135445.0
2023-09-05 10:30:00,59.43,59.46,59.17,59.24,79603.0,55.6295,55.6576,55.3861,55.4517,79603.0
2023-09-05 11:00:00,59.25,59.36,58.96,58.99,60995.0,55.461,55.564,55.1896,55.2176,60995.0
2023-09-05 11:30:00,58.99,59.26,58.96,59.24,69892.0,55.2176,55.4704,55.1896,55.4517,69892.0
2023-09-05 12:00:00,59.25,59.33,59.15,59.16,59088.0,55.461,55.5359,55.3674,55.3768,59088.0
2023-09-05 12:30:00,59.16,59.19,58.83,58.87,92088.0,55.3768,55.4049,55.0679,55.1053,92088.0
2023-09-05 13:00:00,58.86,58.87,58.7,58.7,66608.0,55.096,55.1053,54.9462,54.9462,66608.0
2023-09-05 13:30:00,58.69,58.84,58.67,58.71,77637.0,54.9368,55.0772,54.9181,54.9555,77637.0
2023-09-05 14:00:00,58.71,58.86,58.66,58.82,61957.0,54.9555,55.096,54.9087,55.0585,61957.0
2023-09-05 14:30:00,58.83,58.98,58.8,58.92,109491.0,55.0679,55.2083,55.0398,55.1521,109491.0
2023-09-05 15:00:00,58.93,58.98,58.78,58.87,178878.0,55.1615,55.2083,55.0211,55.1053,178878.0
2023-09-05 15:30:00,58.87,59.06,58.86,58.87,398186.0,55.1053,55.2832,55.096,55.1053,398186.0
2023-09-06 09:30:00,59.0,59.1,58.64,58.88,156617.0,55.227,55.3206,54.89,55.1147,156617.0
2023-09-06 10:00:00,58.87,59.03,58.74,58.8,85024.0,55.1053,55.2551,54.9836,55.0398,85024.0
2023-09-06 10:30:00,58.81,59.06,58.78,59.03,99062.0,55.0492,55.2832,55.0211,55.2551,99062.0
2023-09-06 11:00:00,59.05,59.19,58.99,59.04,146954.0,55.2738,55.4049,55.2176,55.2644,146954.0
2023-09-06 11:30:00,59.03,59.13,58.95,59.11,71314.0,55.2551,55.3487,55.1802,55.33,71314.0
2023-09-06 12:00:00,59.11,59.17,59.01,59.02,70493.0,55.33,55.3861,55.2364,55.2457,70493.0
2023-09-06 12:30:00,59.01,59.09,58.95,59.03,67904.0,55.2364,55.3112,55.1802,55.2551,67904.0
2023-09-06 13:00:00,59.02,59.08,58.93,59.08,53100.0,55.2457,55.3019,55.1615,55.3019,53100.0
2023-09-06 13:30:00,59.09,59.14,58.99,59.11,45759.0,55.3112,55.3581,55.2176,55.33,45759.0
2023-09-06 14:00:00,59.12,59.31,59.11,59.28,52475.0,55.3393,55.5172,55.33,55.4891,52475.0
2023-09-06 14:30:00,59.27,59.31,59.16,59.23,93582.0,55.4797,55.5172,55.3768,55.4423,93582.0
2023-09-06 15:00:00,59.23,59.27,59.1,59.26,82741.0,55.4423,55.4797,55.3206,55.4704,82741.0
2023-09-06 15:30:00,59.25,59.3,59.12,59.24,320542.0,55.461,55.5078,55.3393,55.4517,320542.0
2023-09-07 09:30:00,59.2,59.64,59.04,59.52,189369.0,55.9392,56.355,55.7881,56.2416,189369.0
2023-09-07 10:00:00,59.53,59.58,59.18,59.25,79419.0,56.2511,56.2983,55.9203,55.9865,79419.0
2023-09-07 10:30:00,59.24,59.6,59.17,59.58,122511.0,55.977,56.3172,55.9109,56.2983,122511.0
2023-09-07 11:00:00,59.59,60.21,59.59,60.2,108230.0,56.3078,56.8936,56.3078,56.8842,108230.0
2023-09-07 11:30:00,60.2,60.38,60.18,60.36,78695.0,56.8842,57.0543,56.8653,57.0354,78695.0
2023-09-07 12:00:00,60.34,60.42,60.19,60.29,106019.0,57.0165,57.0921,56.8747,56.9692,106019.0
2023-09-07 12:30:00,60.3,60.31,60.14,60.17,59326.0,56.9787,56.9881,56.8275,56.8558,59326.0
2023-09-07 13:00:00,60.17,60.18,60.03,60.15,54411.0,56.8558,56.8653,56.7235,56.8369,54411.0
2023-09-07 13:30:00,60.14,60.17,59.94,59.94,60558.0,56.8275,56.8558,56.6385,56.6385,60558.0
2023-09-07 14:00:00,59.95,60.0,59.88,59.98,57167.0,56.6479,56.6952,56.5818,56.6763,57167.0
2023-09-07 14:30:00,59.98,60.13,59.94,60.12,80439.0,56.6763,56.818,56.6385,56.8086,80439.0
2023-09-07 15:00:00,60.13,60.16,60.06,60.1,83991.0,56.818,56.8464,56.7519,56.7897,83991.0
2023-09-07 15:30:00,60.09,60.26,60.06,60.17,363225.0,56.7802,56.9409,56.7519,56.8558,363225.0
2023-09-08 09:30:00,60.37,60.63,60.11,60.63,91210.0,57.0448,57.2905,56.7991,57.2905,91210.0
2023-09-08 10:00:00,60.65,60.87,60.62,60.86,93346.0,57.3094,57.5173,57.281,57.5078,93346.0
2023-09-08 10:30:00,60.85,60.93,60.8,60.87,73476.0,57.4984,57.574,57.4511,57.5173,73476.0
2023-09-08 11:00:00,60.89,60.89,60.54,60.59,67351.0,57.5362,57.5362,57.2054,57.2527,67351.0
2023-09-08 11:30:00,60.58,60.64,60.49,60.61,64151.0,57.2432,57.2999,57.1582,57.2716,64151.0
2023-09-08 12:00:00,60.61,60.8,60.59,60.79,41769.0,57.2716,57.4511,57.2527,57.4417,41769.0
2023-09-08 12:30:00,60.79,60.82,60.65,60.69,58528.0,57.4417,57.47,57.3094,57.3472,58528.0
2023-09-08 13:00:00,60.7,60.76,60.64,60.66,48423.0,57.3566,57.4133,57.2999,57.3188,48423.0
2023-09-08 13:30:00,60.67,60.71,60.62,60.71,78833.0,57.3283,57.3661,57.281,57.3661,78833.0
2023-09-08 14:00:00,60.7,60.76,60.64,60.74,57425.0,57.3566,57.4133,57.2999,57.3944,57425.0
2023-09-08 14:30:00,60.73,60.82,60.71,60.81,109246.0,57.385,57.47,57.3661,57.4606,109246.0
2023-09-08 15:00:00,60.81,60.88,60.75,60.77,79227.0,57.4606,57.5267,57.4039,57.4228,79227.0
2023-09-08 15:30:00,60.77,61.0,60.77,60.79,302460.0,57.4228,57.6401,57.4228,57.4417,302460.0
2023-09-11 09:30:00,60.6,61.03,60.6,61.01,89014.0,57.2621,57.6685,57.2621,57.6496,89014.0
2023-09-11 10:00:00,61.01,61.23,60.98,61.13,48791.0,57.6496,57.8574,57.6212,57.7629,48791.0
2023-09-11 10:30:00,61.13,61.19,60.78,60.81,54746.0,57.7629,57.8196,57.4322,57.4606,54746.0
2023-09-11 11:00:00,60.79,60.8,60.59,60.73,51502.0,57.4417,57.4511,57.2527,57.385,51502.0
2023-09-11 11:30:00,60.71,60.91,60.65,60.88,51646.0,57.3661,57.5551,57.3094,57.5267,51646.0
2023-09-11 12:00:00,60.89,61.03,60.87,60.95,41560.0,57.5362,57.6685,57.5173,57.5929,41560.0
2023-09-11 12:30:00,60.94,61.08,60.92,61.04,42014.0,57.5834,57.7157,57.5645,57.6779,42014.0
2023-09-11 13:00:00,61.05,61.06,60.96,60.97,46468.0,57.6873,57.6968,57.6023,57.6118,46468.0
2023-09-11 13:30:00,60.97,61.0,60.76,60.79,54599.0,57.6118,57.6401,57.4133,57.4417,54599.0
2023-09-11 14:00:00,60.78,60.78,60.69,60.77,48184.0,57.4322,57.4322,57.3472,57.4228,48184.0
2023-09-11 14:30:00,60.79,60.83,60.77,60.8,44867.0,57.4417,57.4795,57.4228,57.4511,44867.0
2023-09-11 15:00:00,60.8,60.85,60.67,60.67,73955.0,57.4511,57.4984,57.3283,57.3283,73955.0
2023-09-11 15:30:00,60.67,60.81,60.53,60.8,259169.0,57.3283,57.4606,57.196,57.4511,259169.0
2023-09-12 09:30:00,60.81,60.81,60.27,60.48,69152.0,57.4606,57.4606,56.9503,57.1487,69152.0
2023-09-12 10:00:00,60.49,60.53,60.38,60.49,61991.0,57.1582,57.196,57.0543,57.1582,61991.0
2023-09-12 10:30:00,60.5,60.67,60.47,60.48,82767.0,57.1676,57.3283,57.1393,57.1487,82767.0
2023-09-12 11:00:00,60.48,60.73,60.44,60.7,47533.0,57.1487,57.385,57.1109,57.3566,47533.0
2023-09-12 11:30:00,60.69,60.7,60.53,60.57,60831.0,57.3472,57.3566,57.196,57.2338,60831.0
2023-09-12 12:00:00,60.57,60.68,60.51,60.55,70150.0,57.2338,57.3377,57.1771,57.2149,70150.0
2023-09-12 12:30:00,60.55,60.55,60.39,60.41,34325.0,57.2149,57.2149,57.0637,57.0826,34325.0
2023-09-12 13:00:00,60.42,60.54,60.42,60.46,48190.0,57.0921,57.2054,57.0921,57.1298,48190.0
2023-09-12 13:30:00,60.46,60.47,60.35,60.4,83124.0,57.1298,57.1393,57.0259,57.0732,83124.0
2023-09-12 14:00:00,60.4,60.58,60.37,60.54,68108.0,57.0732,57.2432,57.0448,57.2054,68108.0
2023-09-12 14:30:00,60.55,60.55,60.44,60.47,59982.0,57.2149,57.2149,57.1109,57.1393,59982.0
2023-09-12 15:00:00,60.47,60.54,60.4,60.51,76713.0,57.1393,57.2054,57.0732,57.1771,76713.0
2023-09-12 15:30:00,60.52,60.72,60.51,60.63,268677.0,57.1865,57.3755,57.1771,57.2905,268677.0
2023-09-13 09:30:00,60.79,61.12,60.69,61.12,142530.0,57.4417,57.7535,57.3472,57.7535,142530.0
2023-09-13 10:00:00,61.13,61.24,60.9,60.94,92345.0,57.7629,57.8669,57.5456,57.5834,92345.0
2023-09-13 10:30:00,60.95,61.06,60.93,61.03,73216.0,57.5929,57.6968,57.574,57.6685,73216.0
2023-09-13 11:00:00,61.02,61.15,60.91,61.14,81056.0,57.659,57.7818,57.5551,57.7724,81056.0
2023-09-13 11:30:00,61.13,61.38,61.13,61.34,55270.0,57.7629,57.9992,57.7629,57.9614,55270.0
2023-09-13 12:00:00,61.35,61.44,61.3,61.36,53568.0,57.9708,58.0559,57.9236,57.9803,53568.0
2023-09-13 12:30:00,61.35,61.4,61.29,61.35,44272.0,57.9708,58.0181,57.9141,57.9708,44272.0
2023-09-13 13:00:00,61.35,61.53,61.33,61.51,45676.0,57.9708,58.1409,57.9519,58.122,45676.0
2023-09-13 13:30:00,61.51,61.55,61.39,61.48,61154.0,58.122,58.1598,58.0086,58.0937,61154.0
2023-09-13 14:00:00,61.48,61.61,61.46,61.59,51207.0,58.0937,58.2165,58.0748,58.1976,51207.0
2023-09-13 14:30:00,61.59,61.61,61.28,61.36,64071.0,58.1976,58.2165,57.9047,57.9803,64071.0
2023-09-13 15:00:00,61.37,61.37,61.03,61.06,256421.0,57.9897,57.9897,57.6685,57.6968,256421.0
2023-09-13 15:30:00,61.07,61.14,60.84,60.88,642852.0,57.7062,57.7724,57.4889,57.5267,642852.0
2023-09-14 09:30:00,61.28,61.54,61.05,61.42,83848.0,57.9047,58.1504,57.6873,58.037,83848.0
2023-09-14 10:00:00,61.43,61.48,61.3,61.31,61363.0,58.0464,58.0937,57.9236,57.933,61363.0
2023-09-14 10:30:00,61.32,61.32,61.02,61.09,70839.0,57.9425,57.9425,57.659,57.7251,70839.0
2023-09-14 11:00:00,61.1,61.33,60.97,61.33,120325.0,57.7346,57.9519,57.6118,57.9519,120325.0
2023-09-14 11:30:00,61.34,61.5,61.34,61.45,136373.0,57.9614,58.1126,57.9614,58.0653,136373.0
2023-09-14 12:00:00,61.45,61.59,61.42,61.54,126673.0,58.0653,58.1976,58.037,58.1504,126673.0
2023-09-14 12:30:00,61.54,61.68,61.53,61.65,91702.0,58.1504,58.2826,58.1409,58.2543,91702.0
2023-09-14 13:00:00,61.65,61.68,61.56,61.59,38976.0,58.2543,58.2826,58.1693,58.1976,38976.0
2023-09-14 13:30:00,61.59,61.6,61.49,61.51,46231.0,58.1976,58.2071,58.1031,58.122,46231.0
2023-09-14 14:00:00,61.52,61.55,61.48,61.52,65060.0,58.1315,58.1598,58.0937,58.1315,65060.0
2023-09-14 14:30:00,61.52,61.55,61.49,61.54,79256.0,58.1315,58.1598,58.1031,58.1504,79256.0
2023-09-14 15:00:00,61.53,61.59,61.44,61.48,60279.0,58.1409,58.1976,58.0559,58.0937,60279.0
2023-09-14 15:30:00,61.47,61.55,61.38,61.38,342218.0,58.0842,58.1598,57.9992,57.9992,342218.0
2023-09-15 09:30:00,61.26,61.99,61.13,61.76,889435.0,57.8858,58.5756,57.7629,58.3582,889435.0
2023-09-15 10:00:00,61.78,61.87,61.63,61.63,76871.0,58.3771,58.4622,58.2354,58.2354,76871.0
2023-09-15 10:30:00,61.63,61.73,61.54,61.57,42440.0,58.2354,58.3299,58.1504,58.1787,42440.0
2023-09-15 11:00:00,61.57,61.7,61.44,61.65,46971.0,58.1787,58.3015,58.0559,58.2543,46971.0
2023-09-15 11:30:00,61.67,61.76,61.61,61.76,68724.0,58.2732,58.3582,58.2165,58.3582,68724.0
2023-09-15 12:00:00,61.76,61.76,61.63,61.72,41092.0,58.3582,58.3582,58.2354,58.3204,41092.0
2023-09-15 12:30:00,61.72,61.77,61.63,61.64,36975.0,58.3204,58.3677,58.2354,58.2449,36975.0
2023-09-15 13:00:00,61.62,61.62,61.47,61.56,46257.0,58.226,58.226,58.0842,58.1693,46257.0
2023-09-15 13:30:00,61.57,61.73,61.53,61.65,46857.0,58.1787,58.3299,58.1409,58.2543,46857.0
2023-09-15 14:00:00,61.63,61.7,61.58,61.61,94438.0,58.2354,58.3015,58.1882,58.2165,94438.0
2023-09-15 14:30:00,61.6,61.64,61.58,61.61,152364.0,58.2071,58.2449,58.1882,58.2165,152364.0
2023-09-15 15:00:00,61.61,61.62,61.5,61.51,80588.0,58.2165,58.226,58.1126,58.122,80588.0
2023-09-15 15:30:00,61.5,61.54,61.33,61.35,345776.0,58.1126,58.1504,57.9519,57.9708,345776.0
2023-09-18 09:30:00,61.47,61.54,60.79,60.93,98014.0,58.0842,58.1504,57.4417,57.574,98014.0
2023-09-18 10:00:00,60.92,61.19,60.92,61.15,60855.0,57.5645,57.8196,57.5645,57.7818,60855.0
2023-09-18 10:30:00,61.15,61.3,61.15,61.21,100656.0,57.7818,57.9236,57.7818,57.8385,100656.0
2023-09-18 11:00:00,61.21,61.22,61.01,61.17,105363.0,57.8385,57.848,57.6496,57.8007,105363.0
2023-09-18 11:30:00,61.19,61.29,61.12,61.25,40691.0,57.8196,57.9141,57.7535,57.8763,40691.0
2023-09-18 12:00:00,61.25,61.34,61.2,61.24,43390.0,57.8763,57.9614,57.8291,57.8669,43390.0
2023-09-18 12:30:00,61.24,61.3,61.22,61.23,50903.0,57.8669,57.9236,57.848,57.8574,50903.0
2023-09-18 13:00:00,61.23,61.37,61.2,61.35,93715.0,57.8574,57.9897,57.8291,57.9708,93715.0
2023-09-18 13:30:00,61.34,61.36,61.21,61.22,72446.0,57.9614,57.9803,57.8385,57.848,72446.0
2023-09-18 14:00:00,61.23,61.25,61.17,61.18,35805.0,57.8574,57.8763,57.8007,57.8102,35805.0
2023-09-18 14:30:00,61.17,61.19,61.09,61.16,34572.0,57.8007,57.8196,57.7251,57.7913,34572.0
2023-09-18 15:00:00,61.16,61.21,61.13,61.19,66322.0,57.7913,57.8385,57.7629,57.8196,66322.0
2023-09-18 15:30:00,61.19,61.34,61.17,61.32,279568.0,57.8196,57.9614,57.8007,57.9425,279568.0
2023-09-19 09:30:00,61.21,61.64,61.05,61.39,60991.0,57.8385,58.2449,57.6873,58.0086,60991.0
2023-09-19 10:00:00,61.39,61.43,61.03,61.21,55358.0,58.0086,58.0464,57.6685,57.8385,55358.0
2023-09-19 10:30:00,61.23,61.34,61.13,61.14,49253.0,57.8574,57.9614,57.7629,57.7724,49253.0
2023-09-19 11:00:00,61.14,61.15,60.83,60.87,50117.0,57.7724,57.7818,57.4795,57.5173,50117.0
2023-09-19 11:30:00,60.87,60.88,60.74,60.78,55839.0,57.5173,57.5267,57.3944,57.4322,55839.0
2023-09-19 12:00:00,60.78,60.94,60.78,60.92,44007.0,57.4322,57.5834,57.4322,57.5645,44007.0
2023-09-19 12:30:00,60.92,61.02,60.87,60.9,37595.0,57.5645,57.659,57.5173,57.5456,37595.0
2023-09-19 13:00:00,60.89,60.96,60.86,60.94,67892.0,57.5362,57.6023,57.5078,57.5834,67892.0
2023-09-19 13:30:00,60.94,60.96,60.87,60.95,56267.0,57.5834,57.6023,57.5173,57.5929,56267.0
2023-09-19 14:00:00,60.95,61.02,60.78,60.78,49120.0,57.5929,57.659,57.4322,57.4322,49120.0
2023-09-19 14:30:00,60.78,60.95,60.78,60.86,57756.0,57.4322,57.5929,57.4322,57.5078,57756.0
2023-09-19 15:00:00,60.86,60.9,60.76,60.79,61059.0,57.5078,57.5456,57.4133,57.4417,61059.0
2023-09-19 15:30:00,60.79,60.8,60.62,60.64,264474.0,57.4417,57.4511,57.281,57.2999,264474.0
2023-09-20 09:30:00,60.88,60.9,60.44,60.61,80104.0,57.5267,57.5456,57.1109,57.2716,80104.0
2023-09-20 10:00:00,60.61,61.11,60.61,61.06,58880.0,57.2716,57.744,57.2716,57.6968,58880.0
2023-09-20 10:30:00,61.05,61.22,60.94,61.22,73329.0,57.6873,57.848,57.5834,57.848,73329.0
2023-09-20 11:00:00,61.22,61.26,61.13,61.18,43835.0,57.848,57.8858,57.7629,57.8102,43835.0
2023-09-20 11:30:00,61.18,61.2,61.04,61.06,51477.0,57.8102,57.8291,57.6779,57.6968,51477.0
2023-09-20 12:00:00,61.05,61.16,61.01,61.15,67193.0,57.6873,57.7913,57.6496,57.7818,67193.0
2023-09-20 12:30:00,61.16,61.28,61.16,61.25,23880.0,57.7913,57.9047,57.7913,57.8763,23880.0
2023-09-20 13:00:00,61.25,61.36,61.25,61.3,36931.0,57.8763,57.9803,57.8763,57.9236,36931.0
2023-09-20 13:30:00,61.3,61.34,61.16,61.26,89867.0,57.9236,57.9614,57.7913,57.8858,89867.0
2023-09-20 14:00:00,61.25,61.25,60.92,60.94,74313.0,57.8763,57.8763,57.5645,57.5834,74313.0
2023-09-20 14:30:00,60.94,61.02,60.76,60.82,63080.0,57.5834,57.659,57.4133,57.47,63080.0
2023-09-20 15:00:00,60.81,60.83,60.69,60.74,64131.0,57.4606,57.4795,57.3472,57.3944,64131.0
2023-09-20 15:30:00,60.74,60.75,60.54,60.7,360351.0,57.3944,57.4039,57.2054,57.3566,360351.0
2023-09-21 09:30:00,60.63,60.7,60.04,60.46,90734.0,57.2905,57.3566,56.733,57.1298,90734.0
2023-09-21 10:00:00,60.45,60.76,60.39,60.71,57330.0,57.1204,57.4133,57.0637,57.3661,57330.0
2023-09-21 10:30:00,60.72,60.81,60.5,60.66,78929.0,57.3755,57.4606,57.1676,57.3188,78929.0
2023-09-21 11:00:00,60.67,60.9,60.67,60.87,81042.0,57.3283,57.5456,57.3283,57.5173,81042.0
2023-09-21 11:30:00,60.87,60.95,60.74,60.93,69703.0,57.5173,57.5929,57.3944,57.574,69703.0
2023-09-21 12:00:00,60.94,61.16,60.9,61.14,89189.0,57.5834,57.7913,57.5456,57.7724,89189.0
2023-09-21 12:30:00,61.14,61.26,61.09,61.19,85111.0,57.7724,57.8858,57.7251,57.8196,85111.0
2023-09-21 13:00:00,61.18,61.23,60.93,61.05,70902.0,57.8102,57.8574,57.574,57.6873,70902.0
2023-09-21 13:30:00,61.06,61.11,61.01,61.08,50309.0,57.6968,57.744,57.6496,57.7157,50309.0
2023-09-21 14:00:00,61.09,61.1,60.95,60.98,68783.0,57.7251,57.7346,57.5929,57.6212,68783.0
2023-09-21 14:30:00,60.97,60.98,60.82,60.86,80674.0,57.6118,57.6212,57.47,57.5078,80674.0
2023-09-21 15:00:00,60.86,60.95,60.68,60.69,132156.0,57.5078,57.5929,57.3377,57.3472,132156.0
2023-09-21 15:30:00,60.69,60.7,60.41,60.43,295037.0,57.3472,57.3566,57.0826,57.1015,295037.0
2023-09-22 09:30:00,60.23,60.29,59.94,60.02,90601.0,56.9125,56.9692,56.6385,56.7141,90601.0
2023-09-22 10:00:00,60.04,60.54,60.04,60.5,69364.0,56.733,57.2054,56.733,57.1676,69364.0
2023-09-22 10:30:00,60.5,60.53,60.39,60.48,48704.0,57.1676,57.196,57.0637,57.1487,48704.0
2023-09-22 11:00:00,60.47,60.68,60.35,60.68,73863.0,57.1393,57.3377,57.0259,57.3377,73863.0
2023-09-22 11:30:00,60.69,60.8,60.64,60.68,70763.0,57.3472,57.4511,57.2999,57.3377,70763.0
2023-09-22 12:00:00,60.68,60.71,60.58,60.65,82278.0,57.3377,57.3661,57.2432,57.3094,82278.0
2023-09-22 12:30:00,60.65,60.76,60.6,60.69,58712.0,57.3094,57.4133,57.2621,57.3472,58712.0
2023-09-22 13:00:00,60.71,60.79,60.67,60.71,44538.0,57.3661,57.4417,57.3283,57.3661,44538.0
2023-09-22 13:30:00,60.7,60.78,60.58,60.73,53662.0,57.3566,57.4322,57.2432,57.385,53662.0
2023-09-22 14:00:00,60.73,60.76,60.6,60.6,53606.0,57.385,57.4133,57.2621,57.2621,53606.0
2023-09-22 14:30:00,60.6,60.64,60.4,60.5,78821.0,57.2621,57.2999,57.0732,57.1676,78821.0
2023-09-22 15:00:00,60.49,60.79,60.47,60.74,73423.0,57.1582,57.4417,57.1393,57.3944,73423.0
2023-09-22 15:30:00,60.74,60.76,60.34,60.52,357312.0,57.3944,57.4133,57.0165,57.1865,357312.0
2023-09-25 09:30:00,60.15,60.27,59.92,60.02,58668.0,56.8369,56.9503,56.6196,56.7141,58668.0
2023-09-25 10:00:00,60.01,60.08,59.78,59.84,48296.0,56.7046,56.7708,56.4873,56.544,48296.0
2023-09-25 10:30:00,59.83,60.19,59.81,60.06,42169.0,56.5345,56.8747,56.5156,56.7519,42169.0
2023-09-25 11:00:00,60.07,60.07,59.73,59.96,53393.0,56.7613,56.7613,56.4401,56.6574,53393.0
2023-09-25 11:30:00,59.97,59.97,59.78,59.88,27970.0,56.6668,56.6668,56.4873,56.5818,27970.0
2023-09-25 12:00:00,59.89,60.06,59.89,60.03,36692.0,56.5912,56.7519,56.5912,56.7235,36692.0
2023-09-25 12:30:00,60.03,60.03,59.95,60.0,26258.0,56.7235,56.7235,56.6479,56.6952,26258.0
2023-09-25 13:00:00,60.0,60.09,59.96,59.97,29222.0,56.6952,56.7802,56.6574,56.6668,29222.0
2023-09-25 13:30:00,59.98,60.18,59.9,60.17,44173.0,56.6763,56.8653,56.6007,56.8558,44173.0
2023-09-25 14:00:00,60.17,60.21,60.07,60.09,22643.0,56.8558,56.8936,56.7613,56.7802,22643.0
2023-09-25 14:30:00,60.1,60.22,60.09,60.2,45095.0,56.7897,56.9031,56.7802,56.8842,45095.0
2023-09-25 15:00:00,60.2,60.26,59.98,60.14,43308.0,56.8842,56.9409,56.6763,56.8275,43308.0
2023-09-25 15:30:00,60.13,60.37,60.12,60.29,179237.0,56.818,57.0448,56.8086,56.9692,179237.0
2023-09-26 09:30:00,60.17,60.28,59.48,59.91,60737.0,56.8558,56.9598,56.2038,56.6101,60737.0
2023-09-26 10:00:00,59.92,59.92,59.41,59.57,59171.0,56.6196,56.6196,56.1377,56.2889,59171.0
2023-09-26 10:30:00,59.56,59.63,59.43,59.63,44320.0,56.2794,56.3456,56.1566,56.3456,44320.0
2023-09-26 11:00:00,59.63,59.67,59.46,59.48,36397.0,56.3456,56.3834,56.1849,56.2038,36397.0
2023-09-26 11:30:00,59.47,59.49,59.12,59.37,56160.0,56.1944,56.2133,55.8637,56.0999,56160.0
2023-09-26 12:00:00,59.39,59.45,59.3,59.31,34373.0,56.1188,56.1755,56.0337,56.0432,34373.0
2023-09-26 12:30:00,59.3,59.31,59.18,59.18,32767.0,56.0337,56.0432,55.9203,55.9203,32767.0
2023-09-26 13:00:00,59.17,59.3,59.07,59.18,47128.0,55.9109,56.0337,55.8164,55.9203,47128.0
2023-09-26 13:30:00,59.17,59.2,58.88,58.99,46581.0,55.9109,55.9392,55.6369,55.7408,46581.0
2023-09-26 14:00:00,59.0,59.04,58.85,58.85,41872.0,55.7503,55.7881,55.6085,55.6085,41872.0
2023-09-26 14:30:00,58.84,58.84,58.48,58.52,70286.0,55.5991,55.5991,55.2589,55.2967,70286.0
2023-09-26 15:00:00,58.52,58.64,58.22,58.28,109985.0,55.2967,55.4101,55.0132,55.0699,109985.0
2023-09-26 15:30:00,58.28,58.54,58.25,58.46,232352.0,55.0699,55.3156,55.0416,55.24,232352.0
2023-09-27 09:30:00,58.47,58.61,58.25,58.35,110778.0,55.2495,55.3817,55.0416,55.1361,110778.0
2023-09-27 10:00:00,58.34,58.63,58.31,58.46,74735.0,55.1266,55.4006,55.0983,55.24,74735.0
2023-09-27 10:30:00,58.46,58.57,58.31,58.32,56285.0,55.24,55.3439,55.0983,55.1077,56285.0
2023-09-27 11:00:00,58.33,58.36,57.99,58.18,84818.0,55.1172,55.1455,54.7959,54.9754,84818.0
2023-09-27 11:30:00,58.19,58.23,58.12,58.18,48765.0,54.9849,55.0227,54.9187,54.9754,48765.0
2023-09-27 12:00:00,58.18,58.23,57.82,58.01,264743.0,54.9754,55.0227,54.6353,54.8148,264743.0
2023-09-27 12:30:00,58.01,58.21,58.0,58.14,40757.0,54.8148,55.0038,54.8053,54.9376,40757.0
2023-09-27 13:00:00,58.14,58.17,57.88,57.91,51113.0,54.9376,54.966,54.692,54.7203,51113.0
2023-09-27 13:30:00,57.91,57.94,57.73,57.85,54789.0,54.7203,54.7486,54.5502,54.6636,54789.0
2023-09-27 14:00:00,57.86,58.04,57.81,58.04,51708.0,54.6731,54.8431,54.6258,54.8431,51708.0
2023-09-27 14:30:00,58.04,58.22,57.99,58.08,76130.0,54.8431,55.0132,54.7959,54.8809,76130.0
2023-09-27 15:00:00,58.07,58.18,58.02,58.04,74136.0,54.8715,54.9754,54.8242,54.8431,74136.0
2023-09-27 15:30:00,58.04,58.05,57.85,57.9,295711.0,54.8431,54.8526,54.6636,54.7109,295711.0
2023-09-28 09:30:00,58.06,58.22,57.58,57.81,143892.0,54.862,55.0132,54.4085,54.6258,143892.0
2023-09-28 10:00:00,57.82,57.86,57.4,57.42,94257.0,54.6353,54.6731,54.2384,54.2573,94257.0
2023-09-28 10:30:00,57.44,57.69,57.33,57.64,205952.0,54.2762,54.5124,54.1722,54.4652,205952.0
2023-09-28 11:00:00,57.65,57.69,57.23,57.24,182692.0,54.4746,54.5124,54.0778,54.0872,182692.0
2023-09-28 11:30:00,57.24,57.4,57.05,57.07,98510.0,54.0872,54.2384,53.9077,53.9266,98510.0
2023-09-28 12:00:00,57.06,57.2,56.81,57.02,78680.0,53.9171,54.0494,53.6809,53.8793,78680.0
2023-09-28 12:30:00,57.02,57.31,57.02,57.24,59116.0,53.8793,54.1534,53.8793,54.0872,59116.0
2023-09-28 13:00:00,57.23,57.27,57.05,57.05,49963.0,54.0778,54.1156,53.9077,53.9077,49963.0
2023-09-28 13:30:00,57.04,57.1,56.85,56.95,58832.0,53.8982,53.9549,53.7187,53.8132,58832.0
2023-09-28 14:00:00,56.97,57.19,56.93,57.02,59622.0,53.8321,54.04,53.7943,53.8793,59622.0
2023-09-28 14:30:00,57.01,57.04,56.91,56.98,63433.0,53.8699,53.8982,53.7754,53.8415,63433.0
2023-09-28 15:00:00,56.99,57.01,56.82,56.86,86359.0,53.851,53.8699,53.6903,53.7281,86359.0
2023-09-28 15:30:00,56.86,56.93,56.54,56.66,385825.0,53.7281,53.7943,53.4258,53.5392,385825.0
2023-09-29 09:30:00,57.24,57.34,56.84,56.85,146321.0,54.0872,54.1817,53.7092,53.7187,146321.0
2023-09-29 10:00:00,56.86,56.92,56.53,56.69,124194.0,53.7281,53.7848,53.4163,53.5675,124194.0
2023-09-29 10:30:00,56.69,57.01,56.61,56.84,83995.0,53.5675,53.8699,53.4919,53.7092,83995.0
2023-09-29 11:00:00,56.85,57.07,56.66,56.99,128174.0,53.7187,53.9266,53.5392,53.851,128174.0
2023-09-29 11:30:00,56.99,56.99,56.41,56.73,156647.0,53.851,53.851,53.3029,53.6053,156647.0
2023-09-29 12:00:00,56.74,56.75,56.54,56.61,62483.0,53.6147,53.6242,53.4258,53.4919,62483.0
2023-09-29 12:30:00,56.62,56.75,56.58,56.69,119275.0,53.5014,53.6242,53.4636,53.5675,119275.0
2023-09-29 13:00:00,56.71,56.73,56.5,56.67,73215.0,53.5864,53.6053,53.388,53.5486,73215.0
2023-09-29 13:30:00,56.67,56.77,56.62,56.64,133877.0,53.5486,53.6431,53.5014,53.5203,133877.0
2023-09-29 14:00:00,56.64,56.77,56.61,56.69,110382.0,53.5203,53.6431,53.4919,53.5675,110382.0
2023-09-29 14:30:00,56.67,57.05,56.61,57.04,120097.0,53.5486,53.9077,53.4919,53.8982,120097.0
2023-09-29 15:00:00,57.04,57.12,56.83,56.93,101594.0,53.8982,53.9738,53.6998,53.7943,101594.0
2023-09-29 15:30:00,56.93,57.03,56.83,56.92,311093.0,53.7943,53.8888,53.6998,53.7848,311093.0
2023-10-02 09:30:00,56.59,56.87,55.69,55.94,144696.0,53.473,53.7376,52.6226,52.8588,144696.0
2023-10-02 10:00:00,55.88,55.99,55.25,55.32,91420.0,52.8021,52.9061,52.2068,52.273,91420.0
2023-10-02 10:30:00,55.33,55.52,54.9,55.07,165253.0,52.2824,52.4619,51.8761,52.0367,165253.0
2023-10-02 11:00:00,55.07,55.09,54.71,54.88,163769.0,52.0367,52.0556,51.6966,51.8572,163769.0
2023-10-02 11:30:00,54.88,54.95,54.15,54.54,145373.0,51.8572,51.9233,51.1674,51.5359,145373.0
2023-10-02 12:00:00,54.53,54.75,54.44,54.44,108165.0,51.5265,51.7344,51.4414,51.4414,108165.0
2023-10-02 12:30:00,54.42,54.59,54.37,54.38,139691.0,51.4225,51.5832,51.3753,51.3847,139691.0
2023-10-02 13:00:00,54.37,54.72,54.34,54.62,116809.0,51.3753,51.706,51.3469,51.6115,116809.0
2023-10-02 13:30:00,54.63,54.68,54.41,54.46,139936.0,51.621,51.6682,51.4131,51.4603,139936.0
2023-10-02 14:00:00,54.46,54.74,54.29,54.3,161390.0,51.4603,51.7249,51.2997,51.3091,161390.0
2023-10-02 14:30:00,54.3,54.58,54.24,54.55,210473.0,51.3091,51.5737,51.2524,51.5454,210473.0
2023-10-02 15:00:00,54.55,54.79,54.44,54.7,291652.0,51.5454,51.7722,51.4414,51.6871,291652.0
2023-10-02 15:30:00,54.7,54.92,54.66,54.69,777110.0,51.6871,51.895,51.6493,51.6777,777110.0
2023-10-03 09:30:00,54.31,54.47,54.03,54.27,261977.0,51.3186,51.4698,51.054,51.2808,261977.0
2023-10-03 10:00:00,54.25,54.34,53.71,54.18,184953.0,51.2619,51.3469,50.7516,51.1958,184953.0
2023-10-03 10:30:00,54.16,54.34,53.81,54.23,85140.0,51.1769,51.3469,50.8461,51.243,85140.0
2023-10-03 11:00:00,54.24,54.65,54.13,54.54,118036.0,51.2524,51.6399,51.1485,51.5359,118036.0
2023-10-03 11:30:00,54.53,54.69,54.33,54.51,93715.0,51.5265,51.6777,51.3375,51.5076,93715.0
2023-10-03 12:00:00,54.52,55.05,54.5,55.04,111625.0,51.517,52.0178,51.4981,52.0084,111625.0
2023-10-03 12:30:00,55.05,55.09,54.76,54.91,151198.0,52.0178,52.0556,51.7438,51.8855,151198.0
2023-10-03 13:00:00,54.92,55.27,54.92,55.26,93004.0,51.895,52.2257,51.895,52.2163,93004.0
2023-10-03 13:30:00,55.24,55.49,55.16,55.49,129106.0,52.1974,52.4336,52.1218,52.4336,129106.0
2023-10-03 14:00:00,55.5,55.57,55.28,55.47,237234.0,52.443,52.5092,52.2352,52.4147,237234.0
2023-10-03 14:30:00,55.43,55.59,55.32,55.54,177047.0,52.3769,52.5281,52.273,52.4808,177047.0
2023-10-03 15:00:00,55.54,55.8,55.48,55.74,286044.0,52.4808,52.7265,52.4241,52.6698,286044.0
2023-10-03 15:30:00,55.73,55.73,55.45,55.53,446595.0,52.6604,52.6604,52.3958,52.4714,446595.0
2023-10-04 09:30:00,55.75,56.1,55.55,55.9,157204.0,52.6793,53.01,52.4903,52.821,157204.0
2023-10-04 10:00:00,55.89,55.99,55.19,55.27,188938.0,52.8116,52.9061,52.1501,52.2257,188938.0
2023-10-04 10:30:00,55.27,55.45,54.8,54.95,139915.0,52.2257,52.3958,51.7816,51.9233,139915.0
2023-10-04 11:00:00,54.96,55.47,54.93,55.39,146870.0,51.9328,52.4147,51.9044,52.3391,146870.0
2023-10-04 11:30:00,55.38,55.51,55.09,55.43,117673.0,52.3297,52.4525,52.0556,52.3769,117673.0
2023-10-04 12:00:00,55.42,55.67,55.36,55.65,100501.0,52.3675,52.6037,52.3108,52.5848,100501.0
2023-10-04 12:30:00,55.64,55.67,55.46,55.66,164572.0,52.5753,52.6037,52.4052,52.5942,164572.0
2023-10-04 13:00:00,55.65,55.75,55.49,55.64,122530.0,52.5848,52.6793,52.4336,52.5753,122530.0
2023-10-04 13:30:00,55.65,55.87,55.6,55.87,102890.0,52.5848,52.7927,52.5375,52.7927,102890.0
2023-10-04 14:00:00,55.87,56.07,55.85,55.92,211501.0,52.7927,52.9816,52.7738,52.8399,211501.0
2023-10-04 14:30:00,55.91,56.09,55.91,56.01,121133.0,52.8305,53.0005,52.8305,52.925,121133.0
2023-10-04 15:00:00,56.01,56.2,55.89,56.11,159992.0,52.925,53.1045,52.8116,53.0194,159992.0
2023-10-04 15:30:00,56.12,56.25,56.01,56.09,481923.0,53.0289,53.1517,52.925,53.0005,481923.0
2023-10-05 09:30:00,56.01,56.41,55.74,56.32,129283.0,52.925,53.3029,52.6698,53.2179,129283.0
2023-10-05 10:00:00,56.3,56.39,55.75,55.78,55004.0,53.199,53.284,52.6793,52.7076,55004.0
2023-10-05 10:30:00,55.8,55.84,55.6,55.74,58670.0,52.7265,52.7643,52.5375,52.6698,58670.0
2023-10-05 11:00:00,55.72,56.06,55.61,55.95,82928.0,52.6509,52.9722,52.547,52.8683,82928.0
2023-10-05 11:30:00,55.95,56.03,55.83,55.91,74065.0,52.8683,52.9439,52.7549,52.8305,74065.0
2023-10-05 12:00:00,55.89,56.09,55.78,56.06,73795.0,52.8116,53.0005,52.7076,52.9722,73795.0
2023-10-05 12:30:00,56.07,56.08,55.79,56.02,85007.0,52.9816,52.9911,52.7171,52.9344,85007.0
2023-10-05 13:00:00,56.01,56.17,55.98,56.1,87886.0,52.925,53.0761,52.8966,53.01,87886.0
2023-10-05 13:30:00,56.1,56.38,56.02,56.38,123403.0,53.01,53.2746,52.9344,53.2746,123403.0
2023-10-05 14:00:00,56.39,56.57,56.39,56.54,140952.0,53.284,53.4541,53.284,53.4258,140952.0
2023-10-05 14:30:00,56.53,56.62,56.47,56.55,141265.0,53.4163,53.5014,53.3596,53.4352,141265.0
2023-10-05 15:00:00,56.55,56.65,56.46,56.63,258466.0,53.4352,53.5297,53.3502,53.5108,258466.0
2023-10-05 15:30:00,56.62,56.68,56.36,56.56,1034097.0,53.5014,53.5581,53.2557,53.4447,1034097.0
2023-10-06 09:30:00,55.74,56.04,55.11,55.15,127502.0,52.6698,52.9533,52.0745,52.1123,127502.0
2023-10-06 10:00:00,55.15,55.78,55.07,55.78,211280.0,52.1123,52.7076,52.0367,52.7076,211280.0
2023-10-06 10:30:00,55.79,56.09,55.69,55.77,127106.0,52.7171,53.0005,52.6226,52.6982,127106.0
2023-10-06 11:00:00,55.69,56.16,55.67,56.16,85562.0,52.6226,53.0667,52.6037,53.0667,85562.0
2023-10-06 11:30:00,56.2,56.74,56.12,56.71,81007.0,53.1045,53.6147,53.0289,53.5864,81007.0
2023-10-06 12:00:00,56.74,56.8,56.42,56.68,91425.0,53.6147,53.6714,53.3124,53.5581,91425.0
2023-10-06 12:30:00,56.69,56.89,56.65,56.81,72935.0,53.5675,53.7565,53.5297,53.6809,72935.0
2023-10-06 13:00:00,56.79,56.97,56.72,56.9,76826.0,53.662,53.8321,53.5958,53.7659,76826.0
2023-10-06 13:30:00,56.89,57.04,56.85,57.01,108820.0,53.7565,53.8982,53.7187,53.8699,108820.0
2023-10-06 14:00:00,57.0,57.17,56.98,57.17,122862.0,53.8604,54.0211,53.8415,54.0211,122862.0
2023-10-06 14:30:00,57.17,57.37,57.14,57.31,136073.0,54.0211,54.21,53.9927,54.1534,136073.0
2023-10-06 15:00:00,57.29,57.53,57.18,57.35,285088.0,54.1345,54.3612,54.0305,54.1911,285088.0
2023-10-06 15:30:00,57.35,57.49,57.31,57.31,545188.0,54.1911,54.3234,54.1534,54.1534,545188.0
2023-10-09 09:30:00,57.27,57.83,57.26,57.66,80182.0,54.1156,54.6447,54.1061,54.4841,80182.0
2023-10-09 10:00:00,57.66,57.75,57.48,57.57,107392.0,54.4841,54.5691,54.314,54.399,107392.0
2023-10-09 10:30:00,57.55,57.79,57.43,57.76,28494.0,54.3801,54.6069,54.2667,54.5786,28494.0
2023-10-09 11:00:00,57.75,57.96,57.65,57.96,86511.0,54.5691,54.7675,54.4746,54.7675,86511.0
2023-10-09 11:30:00,57.96,57.99,57.61,57.81,109915.0,54.7675,54.7959,54.4368,54.6258,109915.0
2023-10-09 12:00:00,57.8,57.93,57.7,57.83,77190.0,54.6164,54.7392,54.5219,54.6447,77190.0
2023-10-09 12:30:00,57.83,57.85,57.7,57.8,76318.0,54.6447,54.6636,54.5219,54.6164,76318.0
2023-10-09 13:00:00,57.8,57.98,57.75,57.97,40214.0,54.6164,54.7864,54.5691,54.777,40214.0
2023-10-09 13:30:00,57.98,58.25,57.95,58.2,63879.0,54.7864,55.0416,54.7581,54.9943,63879.0
2023-10-09 14:00:00,58.2,58.21,58.07,58.09,48036.0,54.9943,55.0038,54.8715,54.8904,48036.0
2023-10-09 14:30:00,58.1,58.15,57.97,58.11,81244.0,54.8998,54.9471,54.777,54.9093,81244.0
2023-10-09 15:00:00,58.11,58.13,57.96,58.04,110873.0,54.9093,54.9282,54.7675,54.8431,110873.0
2023-10-09 15:30:00,58.03,58.42,58.01,58.4,550198.0,54.8337,55.2022,54.8148,55.1833,550198.0
2023-10-10 09:30:00,58.42,58.85,58.38,58.76,138442.0,55.2022,55.6085,55.1644,55.5235,138442.0
2023-10-10 10:00:00,58.77,59.22,58.66,59.12,107389.0,55.5329,55.9581,55.429,55.8637,107389.0
2023-10-10 10:30:00,59.13,59.29,58.97,59.23,148709.0,55.8731,56.0243,55.7219,55.9676,148709.0
2023-10-10 11:00:00,59.18,59.32,58.89,59.06,87359.0,55.9203,56.0526,55.6463,55.807,87359.0
2023-10-10 11:30:00,59.06,59.21,59.03,59.16,67174.0,55.807,55.9487,55.7786,55.9015,67174.0
2023-10-10 12:00:00,59.17,59.22,59.08,59.12,76241.0,55.9109,55.9581,55.8259,55.8637,76241.0
2023-10-10 12:30:00,59.13,59.24,59.06,59.23,82576.0,55.8731,55.977,55.807,55.9676,82576.0
2023-10-10 13:00:00,59.24,59.26,59.08,59.1,111041.0,55.977,55.9959,55.8259,55.8448,111041.0
2023-10-10 13:30:00,59.11,59.11,58.89,59.01,55487.0,55.8542,55.8542,55.6463,55.7597,55487.0
2023-10-10 14:00:00,59.01,59.03,58.85,58.97,53999.0,55.7597,55.7786,55.6085,55.7219,53999.0
2023-10-10 14:30:00,58.98,59.11,58.81,58.87,82656.0,55.7314,55.8542,55.5707,55.6274,82656.0
2023-10-10 15:00:00,58.87,59.06,58.83,58.96,81043.0,55.6274,55.807,55.5896,55.7125,81043.0
2023-10-10 15:30:00,58.96,59.15,58.85,59.06,293920.0,55.7125,55.892,55.6085,55.807,293920.0
2023-10-11 09:30:00,59.23,59.48,59.08,59.3,79158.0,55.9676,56.2038,55.8259,56.0337,79158.0
2023-10-11 10:00:00,59.3,59.69,59.3,59.68,88904.0,56.0337,56.4023,56.0337,56.3928,88904.0
2023-10-11 10:30:00,59.71,59.84,59.6,59.8,153443.0,56.4212,56.544,56.3172,56.5062,153443.0
2023-10-11 11:00:00,59.8,59.91,59.61,59.9,134505.0,56.5062,56.6101,56.3267,56.6007,134505.0
2023-10-11 11:30:00,59.91,60.05,59.91,60.0,91632.0,56.6101,56.7424,56.6101,56.6952,91632.0
2023-10-11 12:00:00,60.01,60.14,59.95,60.13,66014.0,56.7046,56.8275,56.6479,56.818,66014.0
2023-10-11 12:30:00,60.13,60.36,60.07,60.28,136907.0,56.818,57.0354,56.7613,56.9598,136907.0
2023-10-11 13:00:00,60.28,60.45,60.25,60.4,74425.0,56.9598,57.1204,56.9314,57.0732,74425.0
2023-10-11 13:30:00,60.4,60.42,60.25,60.39,66305.0,57.0732,57.0921,56.9314,57.0637,66305.0
2023-10-11 14:00:00,60.39,60.59,60.38,60.51,58111.0,57.0637,57.2527,57.0543,57.1771,58111.0
2023-10-11 14:30:00,60.51,60.69,60.2,60.64,140967.0,57.1771,57.3472,56.8842,57.2999,140967.0
2023-10-11 15:00:00,60.65,60.79,60.62,60.66,97342.0,57.3094,57.4417,57.281,57.3188,97342.0
2023-10-11 15:30:00,60.64,60.83,60.58,60.76,361016.0,57.2999,57.4795,57.2432,57.4133,361016.0
2023-10-12 09:30:00,60.5,61.43,60.5,61.15,227021.0,57.1676,58.0464,57.1676,57.7818,227021.0
2023-10-12 10:00:00,61.15,61.19,60.92,61.0,161303.0,57.7818,57.8196,57.5645,57.6401,161303.0
2023-10-12 10:30:00,61.0,61.07,60.53,60.79,253702.0,57.6401,57.7062,57.196,57.4417,253702.0
2023-10-12 11:00:00,60.79,60.9,60.43,60.68,84714.0,57.4417,57.5456,57.1015,57.3377,84714.0
2023-10-12 11:30:00,60.68,60.73,60.54,60.73,69801.0,57.3377,57.385,57.2054,57.385,69801.0
2023-10-12 12:00:00,60.73,60.87,60.66,60.77,107875.0,57.385,57.5173,57.3188,57.4228,107875.0
2023-10-12 12:30:00,60.78,60.88,60.72,60.78,163475.0,57.4322,57.5267,57.3755,57.4322,163475.0
2023-10-12 13:00:00,60.78,60.78,60.33,60.33,184489.0,57.4322,57.4322,57.007,57.007,184489.0
2023-10-12 13:30:00,60.31,60.46,60.07,60.09,144156.0,56.9881,57.1298,56.7613,56.7802,144156.0
2023-10-12 14:00:00,60.09,60.18,59.95,60.17,122828.0,56.7802,56.8653,56.6479,56.8558,122828.0
2023-10-12 14:30:00,60.17,60.33,60.14,60.31,124418.0,56.8558,57.007,56.8275,56.9881,124418.0
2023-10-12 15:00:00,60.32,60.4,60.14,60.19,179375.0,56.9976,57.0732,56.8275,56.8747,179375.0
2023-10-12 15:30:00,60.19,60.58,60.17,60.56,636780.0,56.8747,57.2432,56.8558,57.2243,636780.0
2023-10-13 09:30:00,61.0,61.19,60.7,60.96,118278.0,57.6401,57.8196,57.3566,57.6023,118278.0
2023-10-13 10:00:00,60.94,61.29,60.86,61.25,80753.0,57.5834,57.9141,57.5078,57.8763,80753.0
2023-10-13 10:30:00,61.25,61.3,60.75,60.76,53330.0,57.8763,57.9236,57.4039,57.4133,53330.0
2023-10-13 11:00:00,60.75,60.85,60.6,60.74,73259.0,57.4039,57.4984,57.2621,57.3944,73259.0
2023-10-13 11:30:00,60.74,60.78,60.6,60.64,69835.0,57.3944,57.4322,57.2621,57.2999,69835.0
2023-10-13 12:00:00,60.63,60.81,60.57,60.61,64371.0,57.2905,57.4606,57.2338,57.2716,64371.0
2023-10-13 12:30:00,60.61,60.84,60.5,60.58,96718.0,57.2716,57.4889,57.1676,57.2432,96718.0
2023-10-13 13:00:00,60.58,60.78,60.58,60.62,87330.0,57.2432,57.4322,57.2432,57.281,87330.0
2023-10-13 13:30:00,60.59,60.85,60.46,60.79,155567.0,57.2527,57.4984,57.1298,57.4417,155567.0
2023-10-13 14:00:00,60.79,60.97,60.76,60.88,113584.0,57.4417,57.6118,57.4133,57.5267,113584.0
2023-10-13 14:30:00,60.86,60.89,60.6,60.77,139122.0,57.5078,57.5362,57.2621,57.4228,139122.0
2023-10-13 15:00:00,60.78,60.84,60.6,60.63,167562.0,57.4322,57.4889,57.2621,57.2905,167562.0
2023-10-13 15:30:00,60.63,60.81,60.5,60.8,499221.0,57.2905,57.4606,57.1676,57.4511,499221.0
2023-10-16 09:30:00,61.12,61.12,60.49,60.57,123593.0,57.7535,57.7535,57.1582,57.2338,123593.0
2023-10-16 10:00:00,60.57,60.97,60.49,60.8,75481.0,57.2338,57.6118,57.1582,57.4511,75481.0
2023-10-16 10:30:00,60.83,61.26,60.82,61.25,58029.0,57.4795,57.8858,57.47,57.8763,58029.0
2023-10-16 11:00:00,61.25,61.33,61.05,61.07,70648.0,57.8763,57.9519,57.6873,57.7062,70648.0
2023-10-16 11:30:00,61.08,61.09,60.88,60.98,38802.0,57.7157,57.7251,57.5267,57.6212,38802.0
2023-10-16 12:00:00,61.0,61.08,60.87,60.89,72977.0,57.6401,57.7157,57.5173,57.5362,72977.0
2023-10-16 12:30:00,60.88,60.91,60.78,60.82,50808.0,57.5267,57.5551,57.4322,57.47,50808.0
2023-10-16 13:00:00,60.81,60.97,60.72,60.96,57957.0,57.4606,57.6118,57.3755,57.6023,57957.0
2023-10-16 13:30:00,60.96,61.15,60.9,61.1,51559.0,57.6023,57.7818,57.5456,57.7346,51559.0
2023-10-16 14:00:00,61.1,61.12,60.87,60.88,63667.0,57.7346,57.7535,57.5173,57.5267,63667.0
2023-10-16 14:30:00,60.88,61.09,60.81,61.07,73694.0,57.5267,57.7251,57.4606,57.7062,73694.0
2023-10-16 15:00:00,61.08,61.12,60.94,60.97,75767.0,57.7157,57.7535,57.5834,57.6118,75767.0
2023-10-16 15:30:00,60.97,61.02,60.87,60.88,295018.0,57.6118,57.659,57.5173,57.5267,295018.0
2023-10-17 09:30:00,60.56,60.96,60.53,60.54,132424.0,57.2243,57.6023,57.196,57.2054,132424.0
2023-10-17 10:00:00,60.51,60.93,60.49,60.76,66787.0,57.1771,57.574,57.1582,57.4133,66787.0
2023-10-17 10:30:00,60.76,60.8,60.46,60.52,58077.0,57.4133,57.4511,57.1298,57.1865,58077.0
2023-10-17 11:00:00,60.52,60.87,60.47,60.86,40900.0,57.1865,57.5173,57.1393,57.5078,40900.0
2023-10-17 11:30:00,60.85,61.07,60.83,60.9,68039.0,57.4984,57.7062,57.4795,57.5456,68039.0
2023-10-17 12:00:00,60.9,61.08,60.89,61.08,34336.0,57.5456,57.7157,57.5362,57.7157,34336.0
2023-10-17 12:30:00,61.08,61.09,60.84,60.86,32302.0,57.7157,57.7251,57.4889,57.5078,32302.0
2023-10-17 13:00:00,60.88,60.94,60.68,60.76,56661.0,57.5267,57.5834,57.3377,57.4133,56661.0
2023-10-17 13:30:00,60.76,60.82,60.51,60.58,60737.0,57.4133,57.47,57.1771,57.2432,60737.0
2023-10-17 14:00:00,60.58,60.6,60.42,60.53,60341.0,57.2432,57.2621,57.0921,57.196,60341.0
2023-10-17 14:30:00,60.52,60.6,60.4,60.53,100434.0,57.1865,57.2621,57.0732,57.196,100434.0
2023-10-17 15:00:00,60.51,60.75,60.51,60.71,96111.0,57.1771,57.4039,57.1771,57.3661,96111.0
2023-10-17 15:30:00,60.72,60.82,60.56,60.82,211503.0,57.3755,57.47,57.2243,57.47,211503.0
2023-10-18 09:30:00,60.62,60.85,60.49,60.58,144625.0,57.281,57.4984,57.1582,57.2432,144625.0
2023-10-18 10:00:00,60.62,60.7,60.28,60.28,88447.0,57.281,57.3566,56.9598,56.9598,88447.0
2023-10-18 10:30:00,60.28,60.47,60.18,60.37,87074.0,56.9598,57.1393,56.8653,57.0448,87074.0
2023-10-18 11:00:00,60.36,60.45,60.12,60.24,95154.0,57.0354,57.1204,56.8086,56.922,95154.0
2023-10-18 11:30:00,60.23,60.23,59.89,59.95,94524.0,56.9125,56.9125,56.5912,56.6479,94524.0
2023-10-18 12:00:00,59.95,60.03,59.78,59.95,69382.0,56.6479,56.7235,56.4873,56.6479,69382.0
2023-10-18 12:30:00,59.95,60.03,59.87,60.03,60093.0,56.6479,56.7235,56.5723,56.7235,60093.0
2023-10-18 13:00:00,60.04,60.23,60.01,60.17,83308.0,56.733,56.9125,56.7046,56.8558,83308.0
2023-10-18 13:30:00,60.14,60.25,59.96,60.23,72367.0,56.8275,56.9314,56.6574,56.9125,72367.0
2023-10-18 14:00:00,60.25,60.39,60.21,60.24,72656.0,56.9314,57.0637,56.8936,56.922,72656.0
2023-10-18 14:30:00,60.23,60.38,60.22,60.28,46552.0,56.9125,57.0543,56.9031,56.9598,46552.0
2023-10-18 15:00:00,60.28,60.36,60.19,60.23,66738.0,56.9598,57.0354,56.8747,56.9125,66738.0
2023-10-18 15:30:00,60.24,60.36,60.05,60.18,378477.0,56.922,57.0354,56.7424,56.8653,378477.0
2023-10-19 09:30:00,59.95,60.39,59.84,60.37,141441.0,56.6479,57.0637,56.544,57.0448,141441.0
2023-10-19 10:00:00,60.37,60.39,59.96,60.03,78784.0,57.0448,57.0637,56.6574,56.7235,78784.0
2023-10-19 10:30:00,60.02,60.13,59.8,59.95,60700.0,56.7141,56.818,56.5062,56.6479,60700.0
2023-10-19 11:00:00,59.94,60.32,59.93,60.32,72791.0,56.6385,56.9976,56.629,56.9976,72791.0
2023-10-19 11:30:00,60.33,60.49,60.3,60.39,89356.0,57.007,57.1582,56.9787,57.0637,89356.0
2023-10-19 12:00:00,60.38,60.69,60.19,60.2,108922.0,57.0543,57.3472,56.8747,56.8842,108922.0
2023-10-19 12:30:00,60.21,60.57,60.08,60.54,118375.0,56.8936,57.2338,56.7708,57.2054,118375.0
2023-10-19 13:00:00,60.56,60.75,60.44,60.58,61709.0,57.2243,57.4039,57.1109,57.2432,61709.0
2023-10-19 13:30:00,60.6,60.63,60.28,60.38,48235.0,57.2621,57.2905,56.9598,57.0543,48235.0
2023-10-19 14:00:00,60.36,60.45,60.11,60.22,37587.0,57.0354,57.1204,56.7991,56.9031,37587.0
2023-10-19 14:30:00,60.21,60.21,59.9,59.97,47953.0,56.8936,56.8936,56.6007,56.6668,47953.0
2023-10-19 15:00:00,59.96,60.03,59.84,59.89,86751.0,56.6574,56.7235,56.544,56.5912,86751.0
2023-10-19 15:30:00,59.89,60.03,59.77,59.81,253664.0,56.5912,56.7235,56.4779,56.5156,253664.0
2023-10-20 09:30:00,59.77,60.37,59.72,60.19,200388.0,56.4779,57.0448,56.4306,56.8747,200388.0
2023-10-20 10:00:00,60.19,60.29,60.04,60.2,63239.0,56.8747,56.9692,56.733,56.8842,63239.0
2023-10-20 10:30:00,60.14,60.38,59.97,60.38,106935.0,56.8275,57.0543,56.6668,57.0543,106935.0
2023-10-20 11:00:00,60.39,60.45,60.13,60.18,112247.0,57.0637,57.1204,56.818,56.8653,112247.0
2023-10-20 11:30:00,60.17,60.25,59.99,60.07,54087.0,56.8558,56.9314,56.6857,56.7613,54087.0
2023-10-20 12:00:00,60.07,60.08,59.87,59.95,92469.0,56.7613,56.7708,56.5723,56.6479,92469.0
2023-10-20 12:30:00,59.95,59.97,59.81,59.85,64285.0,56.6479,56.6668,56.5156,56.5534,64285.0
2023-10-20 13:00:00,59.83,59.92,59.71,59.8,96131.0,56.5345,56.6196,56.4212,56.5062,96131.0
2023-10-20 13:30:00,59.82,59.91,59.7,59.91,55565.0,56.5251,56.6101,56.4117,56.6101,55565.0
2023-10-20 14:00:00,59.92,59.92,59.49,59.6,72200.0,56.6196,56.6196,56.2133,56.3172,72200.0
2023-10-20 14:30:00,59.59,59.78,59.58,59.69,46763.0,56.3078,56.4873,56.2983,56.4023,46763.0
2023-10-20 15:00:00,59.7,59.76,59.46,59.61,121013.0,56.4117,56.4684,56.1849,56.3267,121013.0
2023-10-20 15:30:00,59.61,59.63,59.28,59.31,423540.0,56.3267,56.3456,56.0148,56.0432,423540.0
2023-10-23 09:30:00,58.44,59.54,58.23,59.53,191129.0,55.2211,56.2605,55.0227,56.2511,191129.0
2023-10-23 10:00:00,59.53,59.66,59.32,59.34,175983.0,56.2511,56.3739,56.0526,56.0715,175983.0
2023-10-23 10:30:00,59.3,59.66,59.2,59.46,101472.0,56.0337,56.3739,55.9392,56.1849,101472.0
2023-10-23 11:00:00,59.45,59.76,59.45,59.73,97622.0,56.1755,56.4684,56.1755,56.4401,97622.0
2023-10-23 11:30:00,59.73,59.89,59.51,59.64,95615.0,56.4401,56.5912,56.2322,56.355,95615.0
2023-10-23 12:00:00,59.64,59.65,59.41,59.52,87086.0,56.355,56.3645,56.1377,56.2416,87086.0
2023-10-23 12:30:00,59.49,59.76,59.49,59.76,69190.0,56.2133,56.4684,56.2133,56.4684,69190.0
2023-10-23 13:00:00,59.76,59.79,59.51,59.56,71462.0,56.4684,56.4968,56.2322,56.2794,71462.0
2023-10-23 13:30:00,59.57,59.67,59.44,59.55,104442.0,56.2889,56.3834,56.166,56.27,104442.0
2023-10-23 14:00:00,59.54,59.54,59.29,59.47,85490.0,56.2605,56.2605,56.0243,56.1944,85490.0
2023-10-23 14:30:00,59.48,59.76,59.46,59.66,88585.0,56.2038,56.4684,56.1849,56.3739,88585.0
2023-10-23 15:00:00,59.66,59.68,59.33,59.41,144483.0,56.3739,56.3928,56.0621,56.1377,144483.0
2023-10-23 15:30:00,59.41,59.45,59.13,59.16,393471.0,56.1377,56.1755,55.8731,55.9015,393471.0
2023-10-24 09:30:00,59.73,60.1,59.56,60.02,112699.0,56.4401,56.7897,56.2794,56.7141,112699.0
2023-10-24 10:00:00,60.03,60.27,59.72,60.26,89179.0,56.7235,56.9503,56.4306,56.9409,89179.0
2023-10-24 10:30:00,60.25,60.35,60.08,60.28,66144.0,56.9314,57.0259,56.7708,56.9598,66144.0
2023-10-24 11:00:00,60.27,60.61,60.1,60.61,170847.0,56.9503,57.2716,56.7897,57.2716,170847.0
2023-10-24 11:30:00,60.6,60.69,60.37,60.53,81821.0,57.2621,57.3472,57.0448,57.196,81821.0
2023-10-24 12:00:00,60.52,60.65,60.43,60.55,67521.0,57.1865,57.3094,57.1015,57.2149,67521.0
2023-10-24 12:30:00,60.54,60.7,60.53,60.68,180967.0,57.2054,57.3566,57.196,57.3377,180967.0
2023-10-24 13:00:00,60.66,60.75,60.47,60.62,121278.0,57.3188,57.4039,57.1393,57.281,121278.0
2023-10-24 13:30:00,60.63,60.74,60.56,60.67,106512.0,57.2905,57.3944,57.2243,57.3283,106512.0
2023-10-24 14:00:00,60.66,60.72,60.6,60.66,107401.0,57.3188,57.3755,57.2621,57.3188,107401.0
2023-10-24 14:30:00,60.67,60.85,60.67,60.83,89110.0,57.3283,57.4984,57.3283,57.4795,89110.0
2023-10-24 15:00:00,60.83,60.91,60.72,60.77,151319.0,57.4795,57.5551,57.3755,57.4228,151319.0
2023-10-24 15:30:00,60.77,60.81,60.46,60.48,498796.0,57.4228,57.4606,57.1298,57.1487,498796.0
2023-10-25 09:30:00,60.18,60.64,60.18,60.42,79131.0,56.8653,57.2999,56.8653,57.0921,79131.0
2023-10-25 10:00:00,60.36,60.43,60.26,60.34,77338.0,57.0354,57.1015,56.9409,57.0165,77338.0
2023-10-25 10:30:00,60.33,60.77,60.29,60.64,80422.0,57.007,57.4228,56.9692,57.2999,80422.0
2023-10-25 11:00:00,60.64,60.74,60.54,60.67,97765.0,57.2999,57.3944,57.2054,57.3283,97765.0
2023-10-25 11:30:00,60.68,60.69,60.4,60.44,76049.0,57.3377,57.3472,57.0732,57.1109,76049.0
2023-10-25 12:00:00,60.44,60.46,60.21,60.23,136875.0,57.1109,57.1298,56.8936,56.9125,136875.0
2023-10-25 12:30:00,60.23,60.38,60.17,60.2,67526.0,56.9125,57.0543,56.8558,56.8842,67526.0
2023-10-25 13:00:00,60.19,60.43,60.11,60.36,79199.0,56.8747,57.1015,56.7991,57.0354,79199.0
2023-10-25 13:30:00,60.37,60.48,60.22,60.48,58415.0,57.0448,57.1487,56.9031,57.1487,58415.0
2023-10-25 14:00:00,60.48,60.6,60.44,60.46,56326.0,57.1487,57.2621,57.1109,57.1298,56326.0
2023-10-25 14:30:00,60.45,60.6,60.45,60.55,70780.0,57.1204,57.2621,57.1204,57.2149,70780.0
2023-10-25 15:00:00,60.54,60.61,60.45,60.52,97398.0,57.2054,57.2716,57.1204,57.1865,97398.0
2023-10-25 15:30:00,60.52,60.72,60.51,60.59,390397.0,57.1865,57.3755,57.1771,57.2527,390397.0
2023-10-26 09:30:00,60.82,61.41,60.62,61.23,150713.0,57.47,58.0275,57.281,57.8574,150713.0
2023-10-26 10:00:00,61.2,61.52,61.15,61.21,92732.0,57.8291,58.1315,57.7818,57.8385,92732.0
2023-10-26 10:30:00,61.17,61.32,61.06,61.16,71441.0,57.8007,57.9425,57.6968,57.7913,71441.0
2023-10-26 11:00:00,61.16,61.24,60.95,61.19,83484.0,57.7913,57.8669,57.5929,57.8196,83484.0
2023-10-26 11:30:00,61.18,61.19,60.95,61.04,89208.0,57.8102,57.8196,57.5929,57.6779,89208.0
2023-10-26 12:00:00,61.03,61.29,60.92,61.28,126224.0,57.6685,57.9141,57.5645,57.9047,126224.0
2023-10-26 12:30:00,61.27,61.33,61.13,61.21,124008.0,57.8952,57.9519,57.7629,57.8385,124008.0
2023-10-26 13:00:00,61.21,61.29,61.16,61.22,70588.0,57.8385,57.9141,57.7913,57.848,70588.0
2023-10-26 13:30:00,61.2,61.3,61.1,61.25,88756.0,57.8291,57.9236,57.7346,57.8763,88756.0
2023-10-26 14:00:00,61.26,61.46,61.23,61.38,80835.0,57.8858,58.0748,57.8574,57.9992,80835.0
2023-10-26 14:30:00,61.38,61.58,61.35,61.38,135032.0,57.9992,58.1882,57.9708,57.9992,135032.0
2023-10-26 15:00:00,61.38,61.55,61.29,61.3,92057.0,57.9992,58.1598,57.9141,57.9236,92057.0
2023-10-26 15:30:00,61.28,61.5,61.17,61.21,415664.0,57.9047,58.1126,57.8007,57.8385,415664.0
2023-10-27 09:30:00,61.0,61.17,60.7,60.93,65749.0,57.6401,57.8007,57.3566,57.574,65749.0
2023-10-27 10:00:00,60.87,60.95,60.68,60.86,68698.0,57.5173,57.5929,57.3377,57.5078,68698.0
2023-10-27 10:30:00,60.88,61.02,60.77,60.96,90617.0,57.5267,57.659,57.4228,57.6023,90617.0
2023-10-27 11:00:00,60.95,61.01,60.4,60.42,76609.0,57.5929,57.6496,57.0732,57.0921,76609.0
2023-10-27 11:30:00,60.41,60.51,60.32,60.42,69968.0,57.0826,57.1771,56.9976,57.0921,69968.0
2023-10-27 12:00:00,60.4,60.46,60.26,60.3,60559.0,57.0732,57.1298,56.9409,56.9787,60559.0
2023-10-27 12:30:00,60.3,60.33,60.11,60.17,64228.0,56.9787,57.007,56.7991,56.8558,64228.0
2023-10-27 13:00:00,60.16,60.21,59.95,60.1,58954.0,56.8464,56.8936,56.6479,56.7897,58954.0
2023-10-27 13:30:00,60.1,60.16,59.97,60.13,52367.0,56.7897,56.8464,56.6668,56.818,52367.0
2023-10-27 14:00:00,60.13,60.23,59.88,59.9,72384.0,56.818,56.9125,56.5818,56.6007,72384.0
2023-10-27 14:30:00,59.88,60.09,59.83,59.87,114631.0,56.5818,56.7802,56.5345,56.5723,114631.0
2023-10-27 15:00:00,59.88,60.1,59.87,60.1,79558.0,56.5818,56.7897,56.5723,56.7897,79558.0
2023-10-27 15:30:00,60.1,60.25,59.87,60.11,353045.0,56.7897,56.9314,56.5723,56.7991,353045.0
2023-10-30 09:30:00,60.52,61.08,60.19,60.34,124368.0,57.1865,57.7157,56.8747,57.0165,124368.0
2023-10-30 10:00:00,60.31,60.34,59.9,60.13,85052.0,56.9881,57.0165,56.6007,56.818,85052.0
2023-10-30 10:30:00,60.09,60.11,59.78,60.02,62192.0,56.7802,56.7991,56.4873,56.7141,62192.0
2023-10-30 11:00:00,60.02,60.18,59.83,60.03,75428.0,56.7141,56.8653,56.5345,56.7235,75428.0
2023-10-30 11:30:00,60.02,60.19,59.92,60.03,70295.0,56.7141,56.8747,56.6196,56.7235,70295.0
2023-10-30 12:00:00,60.02,60.1,59.95,60.02,77061.0,56.7141,56.7897,56.6479,56.7141,77061.0
2023-10-30 12:30:00,60.0,60.1,59.91,60.0,47220.0,56.6952,56.7897,56.6101,56.6952,47220.0
2023-10-30 13:00:00,60.01,60.3,59.96,60.28,79647.0,56.7046,56.9787,56.6574,56.9598,79647.0
2023-10-30 13:30:00,60.29,60.45,60.15,60.31,89578.0,56.9692,57.1204,56.8369,56.9881,89578.0
2023-10-30 14:00:00,60.3,60.3,60.1,60.22,91978.0,56.9787,56.9787,56.7897,56.9031,91978.0
2023-10-30 14:30:00,60.22,60.43,60.19,60.35,96068.0,56.9031,57.1015,56.8747,57.0259,96068.0
2023-10-30 15:00:00,60.35,60.39,60.18,60.21,130394.0,57.0259,57.0637,56.8653,56.8936,130394.0
2023-10-30 15:30:00,60.21,60.38,60.14,60.16,402335.0,56.8936,57.0543,56.8275,56.8464,402335.0
2023-10-31 09:30:00,61.43,61.87,60.43,60.87,303059.0,58.0464,58.4622,57.1015,57.5173,303059.0
2023-10-31 10:00:00,60.82,61.14,60.64,60.86,121878.0,57.47,57.7724,57.2999,57.5078,121878.0
2023-10-31 10:30:00,60.84,60.97,60.65,60.73,124415.0,57.4889,57.6118,57.3094,57.385,124415.0
2023-10-31 11:00:00,60.74,60.99,60.65,60.92,143723.0,57.3944,57.6307,57.3094,57.5645,143723.0
2023-10-31 11:30:00,60.91,61.52,60.78,61.31,206108.0,57.5551,58.1315,57.4322,57.933,206108.0
2023-10-31 12:00:00,61.3,61.54,60.97,61.54,285603.0,57.9236,58.1504,57.6118,58.1504,285603.0
2023-10-31 12:30:00,61.55,61.68,61.36,61.5,143796.0,58.1598,58.2826,57.9803,58.1126,143796.0
2023-10-31 13:00:00,61.51,61.82,61.51,61.73,81749.0,58.122,58.4149,58.122,58.3299,81749.0
2023-10-31 13:30:00,61.75,61.82,61.51,61.65,94693.0,58.3488,58.4149,58.122,58.2543,94693.0
2023-10-31 14:00:00,61.67,61.69,61.43,61.45,113211.0,58.2732,58.2921,58.0464,58.0653,113211.0
2023-10-31 14:30:00,61.46,61.64,61.4,61.45,127375.0,58.0748,58.2449,58.0181,58.0653,127375.0
2023-10-31 15:00:00,61.46,61.7,61.44,61.69,114196.0,58.0748,58.3015,58.0559,58.2921,114196.0
2023-10-31 15:30:00,61.71,61.75,61.51,61.65,603982.0,58.311,58.3488,58.122,58.2543,603982.0
2023-11-01 09:30:00,61.33,61.56,61.17,61.35,103271.0,57.9519,58.1693,57.8007,57.9708,103271.0
2023-11-01 10:00:00,61.41,62.43,61.41,62.22,111817.0,58.0275,58.9913,58.0275,58.7929,111817.0
2023-11-01 10:30:00,62.25,62.26,61.98,62.0,115889.0,58.8213,58.8307,58.5661,58.585,115889.0
2023-11-01 11:00:00,62.0,62.13,61.71,62.09,109438.0,58.585,58.7079,58.311,58.6701,109438.0
2023-11-01 11:30:00,62.09,62.42,62.09,62.29,97408.0,58.6701,58.9819,58.6701,58.8591,97408.0
2023-11-01 12:00:00,62.31,62.31,62.0,62.04,96744.0,58.8779,58.8779,58.585,58.6228,96744.0
2023-11-01 12:30:00,62.05,62.28,62.03,62.17,76697.0,58.6323,58.8496,58.6134,58.7457,76697.0
2023-11-01 13:00:00,62.17,62.34,61.99,62.14,77586.0,58.7457,58.9063,58.5756,58.7173,77586.0
2023-11-01 13:30:00,62.13,62.13,61.95,62.02,43937.0,58.7079,58.7079,58.5378,58.6039,43937.0
2023-11-01 14:00:00,62.03,62.43,62.03,62.39,80021.0,58.6134,58.9913,58.6134,58.9535,80021.0
2023-11-01 14:30:00,62.4,62.64,62.26,62.64,115593.0,58.963,59.1898,58.8307,59.1898,115593.0
2023-11-01 15:00:00,62.66,62.86,62.64,62.71,137762.0,59.2087,59.3977,59.1898,59.2559,137762.0
2023-11-01 15:30:00,62.71,62.82,62.36,62.37,712843.0,59.2559,59.3599,58.9252,58.9346,712843.0
2023-11-02 09:30:00,62.19,62.93,62.19,62.74,135900.0,58.7646,59.4638,58.7646,59.2843,135900.0
2023-11-02 10:00:00,62.74,63.19,62.74,63.13,77774.0,59.2843,59.7095,59.2843,59.6528,77774.0
2023-11-02 10:30:00,63.14,63.52,63.12,63.4,78687.0,59.6622,60.0213,59.6433,59.9079,78687.0
2023-11-02 11:00:00,63.41,63.52,63.28,63.43,92763.0,59.9174,60.0213,59.7945,59.9363,92763.0
2023-11-02 11:30:00,63.43,63.62,63.41,63.49,62670.0,59.9363,60.1158,59.9174,59.993,62670.0
2023-11-02 12:00:00,63.48,63.51,63.39,63.44,61777.0,59.9835,60.0119,59.8985,59.9457,61777.0
2023-11-02 12:30:00,63.45,63.68,63.43,63.61,66040.0,59.9552,60.1725,59.9363,60.1063,66040.0
2023-11-02 13:00:00,63.6,63.7,63.53,63.54,54134.0,60.0969,60.1914,60.0308,60.0402,54134.0
2023-11-02 13:30:00,63.55,63.67,63.53,63.56,93474.0,60.0496,60.163,60.0308,60.0591,93474.0
2023-11-02 14:00:00,63.56,63.58,63.46,63.52,63742.0,60.0591,60.078,59.9646,60.0213,63742.0
2023-11-02 14:30:00,63.53,63.61,63.46,63.51,70524.0,60.0308,60.1063,59.9646,60.0119,70524.0
2023-11-02 15:00:00,63.5,63.54,63.36,63.46,106633.0,60.0024,60.0402,59.8701,59.9646,106633.0
2023-11-02 15:30:00,63.45,63.63,63.36,63.42,472368.0,59.9552,60.1252,59.8701,59.9268,472368.0
2023-11-03 09:30:00,64.25,64.31,63.61,63.9,135637.0,60.7111,60.7678,60.1063,60.3804,135637.0
2023-11-03 10:00:00,63.94,63.98,63.68,63.75,125084.0,60.4182,60.456,60.1725,60.2386,125084.0
2023-11-03 10:30:00,63.75,63.98,63.7,63.96,112657.0,60.2386,60.456,60.1914,60.4371,112657.0
2023-11-03 11:00:00,63.95,63.95,63.62,63.62,74177.0,60.4276,60.4276,60.1158,60.1158,74177.0
2023-11-03 11:30:00,63.62,63.8,63.55,63.78,97218.0,60.1158,60.2859,60.0496,60.267,97218.0
2023-11-03 12:00:00,63.79,63.92,63.78,63.87,59787.0,60.2764,60.3993,60.267,60.352,59787.0
2023-11-03 12:30:00,63.88,63.92,63.79,63.82,51112.0,60.3615,60.3993,60.2764,60.3048,51112.0
2023-11-03 13:00:00,63.82,63.89,63.72,63.85,51428.0,60.3048,60.3709,60.2103,60.3331,51428.0
2023-11-03 13:30:00,63.86,64.07,63.85,64.06,46879.0,60.3426,60.541,60.3331,60.5316,46879.0
2023-11-03 14:00:00,64.06,64.06,63.75,63.79,64514.0,60.5316,60.5316,60.2386,60.2764,64514.0
2023-11-03 14:30:00,63.78,63.89,63.75,63.82,64218.0,60.267,60.3709,60.2386,60.3048,64218.0
2023-11-03 15:00:00,63.81,63.82,63.63,63.64,105071.0,60.2953,60.3048,60.1252,60.1347,105071.0
2023-11-03 15:30:00,63.62,63.73,63.54,63.56,447939.0,60.1158,60.2197,60.0402,60.0591,447939.0
2023-11-06 09:30:00,63.61,63.83,63.49,63.65,106951.0,60.1063,60.3142,59.993,60.1441,106951.0
2023-11-06 10:00:00,63.64,63.76,63.3,63.56,75852.0,60.1347,60.2481,59.8134,60.0591,75852.0
2023-11-06 10:30:00,63.56,63.74,63.45,63.58,67307.0,60.0591,60.2292,59.9552,60.078,67307.0
2023-11-06 11:00:00,63.63,63.67,63.44,63.44,64022.0,60.1252,60.163,59.9457,59.9457,64022.0
2023-11-06 11:30:00,63.42,63.58,63.39,63.49,146328.0,59.9268,60.078,59.8985,59.993,146328.0
2023-11-06 12:00:00,63.5,63.58,63.46,63.53,99711.0,60.0024,60.078,59.9646,60.0308,99711.0
2023-11-06 12:30:00,63.53,63.53,63.29,63.32,94152.0,60.0308,60.0308,59.804,59.8323,94152.0
2023-11-06 13:00:00,63.33,63.35,63.18,63.29,90063.0,59.8418,59.8607,59.7,59.804,90063.0
2023-11-06 13:30:00,63.29,63.29,63.16,63.28,117696.0,59.804,59.804,59.6811,59.7945,117696.0
2023-11-06 14:00:00,63.27,63.4,63.16,63.25,303534.0,59.7851,59.9079,59.6811,59.7662,303534.0
2023-11-06 14:30:00,63.25,63.38,63.15,63.17,127680.0,59.7662,59.889,59.6717,59.6906,127680.0
2023-11-06 15:00:00,63.17,63.26,63.05,63.09,149769.0,59.6906,59.7756,59.5772,59.615,149769.0
2023-11-06 15:30:00,63.09,63.09,62.78,63.02,567849.0,59.615,59.615,59.3221,59.5488,567849.0
2023-11-07 09:30:00,63.16,63.16,62.61,62.71,90744.0,59.6811,59.6811,59.1614,59.2559,90744.0
2023-11-07 10:00:00,62.71,62.86,62.5,62.66,59712.0,59.2559,59.3977,59.0575,59.2087,59712.0
2023-11-07 10:30:00,62.67,62.67,62.42,62.54,51045.0,59.2181,59.2181,58.9819,59.0953,51045.0
2023-11-07 11:00:00,62.54,62.61,62.37,62.41,47632.0,59.0953,59.1614,58.9346,58.9724,47632.0
2023-11-07 11:30:00,62.4,62.53,62.34,62.38,105914.0,58.963,59.0858,58.9063,58.9441,105914.0
2023-11-07 12:00:00,62.38,62.41,62.24,62.29,44149.0,58.9441,58.9724,58.8118,58.8591,44149.0
2023-11-07 12:30:00,62.29,62.39,62.25,62.3,67287.0,58.8591,58.9535,58.8213,58.8685,67287.0
2023-11-07 13:00:00,62.3,62.53,62.26,62.41,92591.0,58.8685,59.0858,58.8307,58.9724,92591.0
2023-11-07 13:30:00,62.42,62.42,62.22,62.25,129142.0,58.9819,58.9819,58.7929,58.8213,129142.0
2023-11-07 14:00:00,62.26,62.29,62.06,62.08,75780.0,58.8307,58.8591,58.6417,58.6606,75780.0
2023-11-07 14:30:00,62.07,62.17,62.0,62.13,99170.0,58.6512,58.7457,58.585,58.7079,99170.0
2023-11-07 15:00:00,62.14,62.21,62.07,62.12,87636.0,58.7173,58.7835,58.6512,58.6984,87636.0
2023-11-07 15:30:00,62.12,62.39,62.12,62.29,381470.0,58.6984,58.9535,58.6984,58.8591,381470.0
2023-11-08 09:30:00,61.93,62.28,61.46,61.47,126671.0,58.5189,58.8496,58.0748,58.0842,126671.0
2023-11-08 10:00:00,61.51,61.67,61.34,61.48,118669.0,58.122,58.2732,57.9614,58.0937,118669.0
2023-11-08 10:30:00,61.48,61.58,61.24,61.5,149901.0,58.0937,58.1882,57.8669,58.1126,149901.0
2023-11-08 11:00:00,61.5,61.5,61.13,61.28,87876.0,58.1126,58.1126,57.7629,57.9047,87876.0
2023-11-08 11:30:00,61.28,61.31,61.16,61.17,77494.0,57.9047,57.933,57.7913,57.8007,77494.0
2023-11-08 12:00:00,61.17,61.17,60.99,61.16,60262.0,57.8007,57.8007,57.6307,57.7913,60262.0
2023-11-08 12:30:00,61.16,61.28,61.14,61.24,45548.0,57.7913,57.9047,57.7724,57.8669,45548.0
2023-11-08 13:00:00,61.25,61.36,61.1,61.18,74893.0,57.8763,57.9803,57.7346,57.8102,74893.0
2023-11-08 13:30:00,61.18,61.3,61.16,61.24,61603.0,57.8102,57.9236,57.7913,57.8669,61603.0
2023-11-08 14:00:00,61.23,61.48,61.23,61.45,78126.0,57.8574,58.0937,57.8574,58.0653,78126.0
2023-11-08 14:30:00,61.45,61.51,61.32,61.34,132048.0,58.0653,58.122,57.9425,57.9614,132048.0
2023-11-08 15:00:00,61.35,61.53,61.32,61.47,115745.0,57.9708,58.1409,57.9425,58.0842,115745.0
2023-11-08 15:30:00,61.46,61.75,61.42,61.69,497726.0,58.0748,58.3488,58.037,58.2921,497726.0
2023-11-09 09:30:00,61.85,62.17,61.62,61.73,63593.0,58.4433,58.7457,58.226,58.3299,63593.0
2023-11-09 10:00:00,61.7,61.72,61.32,61.41,72189.0,58.3015,58.3204,57.9425,58.0275,72189.0
2023-11-09 10:30:00,61.39,61.53,61.34,61.5,70863.0,58.0086,58.1409,57.9614,58.1126,70863.0
2023-11-09 11:00:00,61.52,61.55,61.36,61.48,66378.0,58.1315,58.1598,57.9803,58.0937,66378.0
2023-11-09 11:30:00,61.46,61.63,61.38,61.57,43081.0,58.0748,58.2354,57.9992,58.1787,43081.0
2023-11-09 12:00:00,61.58,61.88,61.58,61.82,37518.0,58.1882,58.4716,58.1882,58.4149,37518.0
2023-11-09 12:30:00,61.82,61.89,61.76,61.76,27172.0,58.4149,58.4811,58.3582,58.3582,27172.0
2023-11-09 13:00:00,61.75,61.76,61.36,61.39,60690.0,58.3488,58.3582,57.9803,58.0086,60690.0
2023-11-09 13:30:00,61.37,61.41,61.2,61.3,39353.0,57.9897,58.0275,57.8291,57.9236,39353.0
2023-11-09 14:00:00,61.28,61.29,61.04,61.07,62343.0,57.9047,57.9141,57.6779,57.7062,62343.0
2023-11-09 14:30:00,61.08,61.14,60.95,60.99,54945.0,57.7157,57.7724,57.5929,57.6307,54945.0
2023-11-09 15:00:00,60.99,61.11,60.93,60.93,88175.0,57.6307,57.744,57.574,57.574,88175.0
2023-11-09 15:30:00,60.94,61.18,60.93,61.03,365574.0,57.5834,57.8102,57.574,57.6685,365574.0
2023-11-10 09:30:00,61.39,61.55,61.01,61.33,69349.0,58.0086,58.1598,57.6496,57.9519,69349.0
2023-11-10 10:00:00,61.25,61.51,61.05,61.26,62809.0,57.8763,58.122,57.6873,57.8858,62809.0
2023-11-10 10:30:00,61.27,61.34,61.08,61.11,52189.0,57.8952,57.9614,57.7157,57.744,52189.0
2023-11-10 11:00:00,61.11,61.44,61.11,61.44,42343.0,57.744,58.0559,57.744,58.0559,42343.0
2023-11-10 11:30:00,61.45,61.54,61.23,61.27,44549.0,58.0653,58.1504,57.8574,57.8952,44549.0
2023-11-10 12:00:00,61.27,61.35,61.12,61.14,45044.0,57.8952,57.9708,57.7535,57.7724,45044.0
2023-11-10 12:30:00,61.16,61.29,61.1,61.29,68192.0,57.7913,57.9141,57.7346,57.9141,68192.0
2023-11-10 13:00:00,61.28,61.36,61.24,61.28,126263.0,57.9047,57.9803,57.8669,57.9047,126263.0
2023-11-10 13:30:00,61.26,61.39,61.21,61.35,53839.0,57.8858,58.0086,57.8385,57.9708,53839.0
2023-11-10 14:00:00,61.37,61.44,61.26,61.33,56279.0,57.9897,58.0559,57.8858,57.9519,56279.0
2023-11-10 14:30:00,61.34,61.38,61.24,61.26,58719.0,57.9614,57.9992,57.8669,57.8858,58719.0
2023-11-10 15:00:00,61.27,61.42,61.2,61.42,87608.0,57.8952,58.037,57.8291,58.037,87608.0
2023-11-10 15:30:00,61.43,61.65,61.41,61.62,322437.0,58.0464,58.2543,58.0275,58.226,322437.0
2023-11-13 09:30:00,61.5,61.67,60.87,61.38,55382.0,58.1126,58.2732,57.5173,57.9992,55382.0
2023-11-13 10:00:00,61.38,61.43,61.17,61.32,40496.0,57.9992,58.0464,57.8007,57.9425,40496.0
2023-11-13 10:30:00,61.3,61.45,61.24,61.37,44471.0,57.9236,58.0653,57.8669,57.9897,44471.0
2023-11-13 11:00:00,61.35,61.43,61.11,61.26,73995.0,57.9708,58.0464,57.744,57.8858,73995.0
2023-11-13 11:30:00,61.28,61.54,61.28,61.52,47458.0,57.9047,58.1504,57.9047,58.1315,47458.0
2023-11-13 12:00:00,61.47,61.56,61.42,61.54,35229.0,58.0842,58.1693,58.037,58.1504,35229.0
2023-11-13 12:30:00,61.53,61.56,61.31,61.36,42892.0,58.1409,58.1693,57.933,57.9803,42892.0
2023-11-13 13:00:00,61.37,61.37,61.22,61.29,57452.0,57.9897,57.9897,57.848,57.9141,57452.0
2023-11-13 13:30:00,61.29,61.42,61.19,61.27,84382.0,57.9141,58.037,57.8196,57.8952,84382.0
2023-11-13 14:00:00,61.28,61.32,61.15,61.18,45055.0,57.9047,57.9425,57.7818,57.8102,45055.0
2023-11-13 14:30:00,61.17,61.29,61.17,61.17,47297.0,57.8007,57.9141,57.8007,57.8007,47297.0
2023-11-13 15:00:00,61.17,61.3,61.1,61.11,118259.0,57.8007,57.9236,57.7346,57.744,118259.0
2023-11-13 15:30:00,61.11,61.35,61.07,61.34,557723.0,57.744,57.9708,57.7062,57.9614,557723.0
2023-11-14 09:30:00,62.48,62.7,62.21,62.53,106169.0,59.0386,59.2465,58.7835,59.0858,106169.0
2023-11-14 10:00:00,62.59,62.86,62.48,62.61,170438.0,59.1425,59.3977,59.0386,59.1614,170438.0
2023-11-14 10:30:00,62.62,62.72,62.47,62.55,330718.0,59.1709,59.2654,59.0291,59.1047,330718.0
2023-11-14 11:00:00,62.56,62.96,62.46,62.95,429236.0,59.1142,59.4921,59.0197,59.4827,429236.0
2023-11-14 11:30:00,62.94,62.96,62.76,62.8,206689.0,59.4732,59.4921,59.3032,59.341,206689.0
2023-11-14 12:00:00,62.78,62.87,62.63,62.8,126199.0,59.3221,59.4071,59.1803,59.341,126199.0
2023-11-14 12:30:00,62.8,62.81,62.64,62.71,102828.0,59.341,59.3504,59.1898,59.2559,102828.0
2023-11-14 13:00:00,62.7,62.76,62.66,62.73,74513.0,59.2465,59.3032,59.2087,59.2748,74513.0
2023-11-14 13:30:00,62.75,62.84,62.7,62.72,62548.0,59.2937,59.3788,59.2465,59.2654,62548.0
2023-11-14 14:00:00,62.74,62.85,62.64,62.73,174485.0,59.2843,59.3882,59.1898,59.2748,174485.0
2023-11-14 14:30:00,62.73,62.97,62.69,62.94,64270.0,59.2748,59.5016,59.237,59.4732,64270.0
2023-11-14 15:00:00,62.95,63.31,62.9,63.24,116288.0,59.4827,59.8229,59.4355,59.7567,116288.0
2023-11-14 15:30:00,63.24,63.3,63.04,63.25,381897.0,59.7567,59.8134,59.5677,59.7662,381897.0
2023-11-15 09:30:00,63.1,63.42,62.97,63.42,135942.0,59.6244,59.9268,59.5016,59.9268,135942.0
2023-11-15 10:00:00,63.44,63.71,63.43,63.55,83050.0,59.9457,60.2008,59.9363,60.0496,83050.0
2023-11-15 10:30:00,63.57,63.58,63.05,63.05,76695.0,60.0685,60.078,59.5772,59.5772,76695.0
2023-11-15 11:00:00,63.03,63.06,62.77,62.8,67765.0,59.5583,59.5866,59.3126,59.341,67765.0
2023-11-15 11:30:00,62.81,62.81,62.53,62.77,67286.0,59.3504,59.3504,59.0858,59.3126,67286.0
2023-11-15 12:00:00,62.79,62.85,62.66,62.77,53086.0,59.3315,59.3882,59.2087,59.3126,53086.0
2023-11-15 12:30:00,62.76,62.84,62.64,62.66,45084.0,59.3032,59.3788,59.1898,59.2087,45084.0
2023-11-15 13:00:00,62.66,62.81,62.64,62.69,65596.0,59.2087,59.3504,59.1898,59.237,65596.0
2023-11-15 13:30:00,62.68,62.76,62.56,62.71,91985.0,59.2276,59.3032,59.1142,59.2559,91985.0
2023-11-15 14:00:00,62.71,62.82,62.7,62.78,81648.0,59.2559,59.3599,59.2465,59.3221,81648.0
2023-11-15 14:30:00,62.78,62.86,62.69,62.86,108062.0,59.3221,59.3977,59.237,59.3977,108062.0
2023-11-15 15:00:00,62.87,63.05,62.83,63.04,107255.0,59.4071,59.5772,59.3693,59.5677,107255.0
2023-11-15 15:30:00,63.04,63.09,62.85,62.88,434215.0,59.5677,59.615,59.3882,59.4166,434215.0
2023-11-16 09:30:00,63.27,63.73,63.22,63.43,129144.0,59.7851,60.2197,59.7378,59.9363,129144.0
2023-11-16 10:00:00,63.43,63.7,63.28,63.62,117620.0,59.9363,60.1914,59.7945,60.1158,117620.0
2023-11-16 10:30:00,63.62,63.77,63.51,63.56,101557.0,60.1158,60.2575,60.0119,60.0591,101557.0
2023-11-16 11:00:00,63.55,63.58,63.32,63.39,73403.0,60.0496,60.078,59.8323,59.8985,73403.0
2023-11-16 11:30:00,63.39,63.57,63.37,63.56,64865.0,59.8985,60.0685,59.8796,60.0591,64865.0
2023-11-16 12:00:00,63.57,63.61,63.35,63.49,56855.0,60.0685,60.1063,59.8607,59.993,56855.0
2023-11-16 12:30:00,63.48,63.65,63.44,63.61,170563.0,59.9835,60.1441,59.9457,60.1063,170563.0
2023-11-16 13:00:00,63.62,63.76,63.54,63.76,168950.0,60.1158,60.2481,60.0402,60.2481,168950.0
2023-11-16 13:30:00,63.75,63.77,63.42,63.44,79647.0,60.2386,60.2575,59.9268,59.9457,79647.0
2023-11-16 14:00:00,63.43,63.52,63.38,63.48,63779.0,59.9363,60.0213,59.889,59.9835,63779.0
2023-11-16 14:30:00,63.49,63.64,63.49,63.64,65114.0,59.993,60.1347,59.993,60.1347,65114.0
2023-11-16 15:00:00,63.63,63.67,63.48,63.64,126044.0,60.1252,60.163,59.9835,60.1347,126044.0
2023-11-16 15:30:00,63.64,63.68,63.45,63.46,477160.0,60.1347,60.1725,59.9552,59.9646,477160.0
2023-11-17 09:30:00,63.74,63.81,63.33,63.75,128052.0,60.2292,60.2953,59.8418,60.2386,128052.0
2023-11-17 10:00:00,63.77,63.98,63.77,63.97,59154.0,60.2575,60.456,60.2575,60.4465,59154.0
2023-11-17 10:30:00,63.97,63.97,63.77,63.91,78146.0,60.4465,60.4465,60.2575,60.3898,78146.0
2023-11-17 11:00:00,63.91,64.01,63.72,63.73,61604.0,60.3898,60.4843,60.2103,60.2197,61604.0
2023-11-17 11:30:00,63.72,63.78,63.56,63.76,60147.0,60.2103,60.267,60.0591,60.2481,60147.0
2023-11-17 12:00:00,63.75,63.93,63.73,63.77,87227.0,60.2386,60.4087,60.2197,60.2575,87227.0
2023-11-17 12:30:00,63.76,63.93,63.75,63.77,59371.0,60.2481,60.4087,60.2386,60.2575,59371.0
2023-11-17 13:00:00,63.77,63.88,63.72,63.86,44473.0,60.2575,60.3615,60.2103,60.3426,44473.0
2023-11-17 13:30:00,63.87,63.9,63.8,63.82,40382.0,60.352,60.3804,60.2859,60.3048,40382.0
2023-11-17 14:00:00,63.82,64.01,63.79,63.98,51505.0,60.3048,60.4843,60.2764,60.456,51505.0
2023-11-17 14:30:00,63.98,64.01,63.95,63.98,82798.0,60.456,60.4843,60.4276,60.456,82798.0
2023-11-17 15:00:00,63.98,64.0,63.82,63.97,88318.0,60.456,60.4749,60.3048,60.4465,88318.0
2023-11-17 15:30:00,63.97,63.98,63.69,63.75,244196.0,60.4465,60.456,60.1819,60.2386,244196.0
2023-11-20 09:30:00,63.41,63.6,62.88,63.27,138746.0,59.9174,60.0969,59.4166,59.7851,138746.0
2023-11-20 10:00:00,63.25,63.63,63.16,63.63,167341.0,59.7662,60.1252,59.6811,60.1252,167341.0
2023-11-20 10:30:00,63.62,63.85,63.5,63.68,223658.0,60.1158,60.3331,60.0024,60.1725,223658.0
2023-11-20 11:00:00,63.69,63.9,63.64,63.89,114275.0,60.1819,60.3804,60.1347,60.3709,114275.0
2023-11-20 11:30:00,63.89,63.91,63.65,63.68,120833.0,60.3709,60.3898,60.1441,60.1725,120833.0
2023-11-20 12:00:00,63.67,63.74,63.63,63.7,85826.0,60.163,60.2292,60.1252,60.1914,85826.0
2023-11-20 12:30:00,63.68,63.74,63.61,63.74,57236.0,60.1725,60.2292,60.1063,60.2292,57236.0
2023-11-20 13:00:00,63.74,63.84,63.64,63.64,78384.0,60.2292,60.3237,60.1347,60.1347,78384.0
2023-11-20 13:30:00,63.65,63.79,63.63,63.75,112709.0,60.1441,60.2764,60.1252,60.2386,112709.0
2023-11-20 14:00:00,63.74,63.87,63.7,63.79,113588.0,60.2292,60.352,60.1914,60.2764,113588.0
2023-11-20 14:30:00,63.79,63.99,63.78,63.97,170092.0,60.2764,60.4654,60.267,60.4465,170092.0
2023-11-20 15:00:00,63.96,64.02,63.92,64.0,219604.0,60.4371,60.4938,60.3993,60.4749,219604.0
2023-11-20 15:30:00,64.0,64.04,63.89,64.0,553072.0,60.4749,60.5127,60.3709,60.4749,553072.0
2023-11-21 09:30:00,64.24,64.47,63.74,63.78,142291.0,60.7016,60.919,60.2292,60.267,142291.0
2023-11-21 10:00:00,63.76,64.09,63.67,64.02,128883.0,60.2481,60.5599,60.163,60.4938,128883.0
2023-11-21 10:30:00,64.03,64.04,63.78,63.9,100263.0,60.5032,60.5127,60.267,60.3804,100263.0
2023-11-21 11:00:00,63.93,63.97,63.75,63.89,106973.0,60.4087,60.4465,60.2386,60.3709,106973.0
2023-11-21 11:30:00,63.89,63.9,63.68,63.75,82184.0,60.3709,60.3804,60.1725,60.2386,82184.0
2023-11-21 12:00:00,63.77,63.86,63.74,63.84,60356.0,60.2575,60.3426,60.2292,60.3237,60356.0
2023-11-21 12:30:00,63.85,64.01,63.84,63.99,80569.0,60.3331,60.4843,60.3237,60.4654,80569.0
2023-11-21 13:00:00,63.99,64.12,63.91,64.09,77787.0,60.4654,60.5883,60.3898,60.5599,77787.0
2023-11-21 13:30:00,64.09,64.15,64.0,64.01,105153.0,60.5599,60.6166,60.4749,60.4843,105153.0
2023-11-21 14:00:00,64.0,64.12,63.95,64.12,74154.0,60.4749,60.5883,60.4276,60.5883,74154.0
2023-11-21 14:30:00,64.13,64.14,64.0,64.08,105666.0,60.5977,60.6072,60.4749,60.5505,105666.0
2023-11-21 15:00:00,64.08,64.16,64.02,64.07,159778.0,60.5505,60.6261,60.4938,60.541,159778.0
2023-11-21 15:30:00,64.08,64.21,64.02,64.14,591244.0,60.5505,60.6733,60.4938,60.6072,591244.0
2023-11-22 09:30:00,64.4,64.46,63.89,64.46,46302.0,60.8528,60.9095,60.3709,60.9095,46302.0
2023-11-22 10:00:00,64.44,64.51,64.33,64.34,68794.0,60.8906,60.9568,60.7867,60.7961,68794.0
2023-11-22 10:30:00,64.37,64.53,64.35,64.41,58815.0,60.8245,60.9757,60.8056,60.8623,58815.0
2023-11-22 11:00:00,64.42,64.55,64.38,64.45,50819.0,60.8717,60.9946,60.8339,60.9001,50819.0
2023-11-22 11:30:00,64.43,64.46,64.29,64.33,40935.0,60.8812,60.9095,60.7489,60.7867,40935.0
2023-11-22 12:00:00,64.33,64.41,64.27,64.37,39955.0,60.7867,60.8623,60.73,60.8245,39955.0
2023-11-22 12:30:00,64.35,64.38,64.22,64.37,30440.0,60.8056,60.8339,60.6827,60.8245,30440.0
2023-11-22 13:00:00,64.38,64.49,64.35,64.45,42936.0,60.8339,60.9379,60.8056,60.9001,42936.0
2023-11-22 13:30:00,64.46,64.47,64.38,64.43,84668.0,60.9095,60.919,60.8339,60.8812,84668.0
2023-11-22 14:00:00,64.44,64.55,64.4,64.51,76237.0,60.8906,60.9946,60.8528,60.9568,76237.0
2023-11-22 14:30:00,64.51,64.58,64.4,64.48,85207.0,60.9568,61.0229,60.8528,60.9284,85207.0
2023-11-22 15:00:00,64.48,64.59,64.46,64.58,93175.0,60.9284,61.0324,60.9095,61.0229,93175.0
2023-11-22 15:30:00,64.57,64.68,64.53,64.64,349365.0,61.0135,61.1174,60.9757,61.0796,349365.0
2023-11-24 09:30:00,64.88,65.0,64.57,64.78,120672.0,61.3064,61.4198,61.0135,61.2119,120672.0
2023-11-24 10:00:00,64.78,64.9,64.69,64.9,50226.0,61.2119,61.3253,61.1269,61.3253,50226.0
2023-11-24 10:30:00,64.89,64.96,64.75,64.88,63435.0,61.3158,61.382,61.1836,61.3064,63435.0
2023-11-24 11:00:00,64.86,65.04,64.82,65.01,91495.0,61.2875,61.4576,61.2497,61.4292,91495.0
2023-11-24 11:30:00,65.02,65.1,64.99,65.09,79523.0,61.4387,61.5143,61.4103,61.5048,79523.0
2023-11-24 12:00:00,65.09,65.19,65.05,65.06,79234.0,61.5048,61.5993,61.467,61.4765,79234.0
2023-11-24 12:30:00,65.05,65.17,64.98,65.07,193338.0,61.467,61.5804,61.4009,61.4859,193338.0
2023-11-27 09:30:00,65.19,65.22,64.63,64.73,166637.0,61.5993,61.6277,61.0702,61.1647,166637.0
2023-11-27 10:00:00,64.73,64.87,64.6,64.71,45841.0,61.1647,61.2969,61.0418,61.1458,45841.0
2023-11-27 10:30:00,64.72,64.72,64.45,64.54,94601.0,61.1552,61.1552,60.9001,60.9851,94601.0
2023-11-27 11:00:00,64.54,64.76,64.48,64.68,78831.0,60.9851,61.193,60.9284,61.1174,78831.0
2023-11-27 11:30:00,64.67,64.68,64.42,64.48,43323.0,61.108,61.1174,60.8717,60.9284,43323.0
2023-11-27 12:00:00,64.48,64.48,64.38,64.39,44339.0,60.9284,60.9284,60.8339,60.8434,44339.0
2023-11-27 12:30:00,64.39,64.49,64.36,64.36,72189.0,60.8434,60.9379,60.815,60.815,72189.0
2023-11-27 13:00:00,64.37,64.53,64.36,64.5,60250.0,60.8245,60.9757,60.815,60.9473,60250.0
2023-11-27 13:30:00,64.49,64.7,64.46,64.7,173203.0,60.9379,61.1363,60.9095,61.1363,173203.0
2023-11-27 14:00:00,64.71,64.72,64.52,64.59,68403.0,61.1458,61.1552,60.9662,61.0324,68403.0
2023-11-27 14:30:00,64.58,64.6,64.49,64.58,88954.0,61.0229,61.0418,60.9379,61.0229,88954.0
2023-11-27 15:00:00,64.58,64.62,64.42,64.46,127425.0,61.0229,61.0607,60.8717,60.9095,127425.0
2023-11-27 15:30:00,64.47,64.59,64.37,64.46,767098.0,60.919,61.0324,60.8245,60.9095,767098.0
2023-11-28 09:30:00,64.62,64.99,64.4,64.91,131833.0,61.0607,61.4103,60.8528,61.3347,131833.0
2023-11-28 10:00:00,64.94,65.17,64.78,64.8,104625.0,61.3631,61.5804,61.2119,61.2308,104625.0
2023-11-28 10:30:00,64.8,64.95,64.76,64.95,93199.0,61.2308,61.3725,61.193,61.3725,93199.0
2023-11-28 11:00:00,64.97,64.98,64.78,64.84,65395.0,61.3914,61.4009,61.2119,61.2686,65395.0
2023-11-28 11:30:00,64.84,64.91,64.78,64.84,80685.0,61.2686,61.3347,61.2119,61.2686,80685.0
2023-11-28 12:00:00,64.84,64.94,64.71,64.75,75454.0,61.2686,61.3631,61.1458,61.1836,75454.0
2023-11-28 12:30:00,64.76,64.9,64.71,64.86,45617.0,61.193,61.3253,61.1458,61.2875,45617.0
2023-11-28 13:00:00,64.85,64.98,64.74,64.9,59156.0,61.278,61.4009,61.1741,61.3253,59156.0
2023-11-28 13:30:00,64.9,64.9,64.61,64.62,59588.0,61.3253,61.3253,61.0513,61.0607,59588.0
2023-11-28 14:00:00,64.62,64.66,64.48,64.53,50891.0,61.0607,61.0985,60.9284,60.9757,50891.0
2023-11-28 14:30:00,64.54,64.6,64.46,64.57,75664.0,60.9851,61.0418,60.9095,61.0135,75664.0
2023-11-28 15:00:00,64.58,64.71,64.57,64.58,134338.0,61.0229,61.1458,61.0135,61.0229,134338.0
2023-11-28 15:30:00,64.57,64.57,64.38,64.4,554916.0,61.0135,61.0135,60.8339,60.8528,554916.0
2023-11-29 09:30:00,64.4,64.58,64.35,64.45,91224.0,60.8528,61.0229,60.8056,60.9001,91224.0
2023-11-29 10:00:00,64.45,64.54,64.24,64.25,87635.0,60.9001,60.9851,60.7016,60.7111,87635.0
2023-11-29 10:30:00,64.24,64.27,63.84,63.87,106079.0,60.7016,60.73,60.3237,60.352,106079.0
2023-11-29 11:00:00,63.87,64.04,63.78,63.82,60880.0,60.352,60.5127,60.267,60.3048,60880.0
2023-11-29 11:30:00,63.82,64.01,63.72,63.84,183912.0,60.3048,60.4843,60.2103,60.3237,183912.0
2023-11-29 12:00:00,63.84,63.85,63.75,63.82,90189.0,60.3237,60.3331,60.2386,60.3048,90189.0
2023-11-29 12:30:00,63.83,63.91,63.75,63.83,54858.0,60.3142,60.3898,60.2386,60.3142,54858.0
2023-11-29 13:00:00,63.83,63.86,63.75,63.84,68409.0,60.3142,60.3426,60.2386,60.3237,68409.0
2023-11-29 13:30:00,63.84,63.85,63.73,63.78,72716.0,60.3237,60.3331,60.2197,60.267,72716.0
2023-11-29 14:00:00,63.77,63.9,63.62,63.66,77186.0,60.2575,60.3804,60.1158,60.1536,77186.0
2023-11-29 14:30:00,63.66,63.67,63.54,63.57,107054.0,60.1536,60.163,60.0402,60.0685,107054.0
2023-11-29 15:00:00,63.57,63.61,63.33,63.38,252210.0,60.0685,60.1063,59.8418,59.889,252210.0
2023-11-29 15:30:00,63.38,63.42,63.22,63.29,1095923.0,59.889,59.9268,59.7378,59.804,1095923.0
2023-11-30 09:30:00,63.18,63.41,62.63,62.63,213838.0,59.7,59.9174,59.1803,59.1803,213838.0
2023-11-30 10:00:00,62.63,62.65,62.33,62.44,395075.0,59.1803,59.1992,58.8968,59.0008,395075.0
2023-11-30 10:30:00,62.46,63.07,62.46,63.03,182394.0,59.0197,59.5961,59.0197,59.5583,182394.0
2023-11-30 11:00:00,63.02,63.1,62.72,62.89,285313.0,59.5488,59.6244,59.2654,59.426,285313.0
2023-11-30 11:30:00,62.9,62.97,62.8,62.96,278828.0,59.4355,59.5016,59.341,59.4921,278828.0
2023-11-30 12:00:00,62.96,62.99,62.75,62.78,178169.0,59.4921,59.5205,59.2937,59.3221,178169.0
2023-11-30 12:30:00,62.77,62.84,62.68,62.8,174542.0,59.3126,59.3788,59.2276,59.341,174542.0
2023-11-30 13:00:00,62.79,63.03,62.79,62.95,244251.0,59.3315,59.5583,59.3315,59.4827,244251.0
2023-11-30 13:30:00,62.96,63.04,62.85,62.9,167024.0,59.4921,59.5677,59.3882,59.4355,167024.0
2023-11-30 14:00:00,62.9,62.9,62.67,62.77,730746.0,59.4355,59.4355,59.2181,59.3126,730746.0
2023-11-30 14:30:00,62.78,63.19,62.67,63.05,514422.0,59.3221,59.7095,59.2181,59.5772,514422.0
2023-11-30 15:00:00,63.05,63.07,62.92,62.95,448590.0,59.5772,59.5961,59.4543,59.4827,448590.0
2023-11-30 15:30:00,62.95,62.97,62.29,62.44,2681480.0,59.4827,59.5016,58.8591,59.0008,2681480.0
2023-12-01 09:30:00,62.41,62.93,62.25,62.42,138822.0,58.9724,59.4638,58.8213,58.9819,138822.0
2023-12-01 10:00:00,62.47,62.55,62.28,62.43,116327.0,59.0291,59.1047,58.8496,58.9913,116327.0
2023-12-01 10:30:00,62.42,62.88,62.39,62.71,105115.0,58.9819,59.4166,58.9535,59.2559,105115.0
2023-12-01 11:00:00,62.71,62.87,62.64,62.86,79673.0,59.2559,59.4071,59.1898,59.3977,79673.0
2023-12-01 11:30:00,62.86,63.07,62.79,63.03,99007.0,59.3977,59.5961,59.3315,59.5583,99007.0
2023-12-01 12:00:00,63.02,63.26,62.98,63.21,81816.0,59.5488,59.7756,59.511,59.7284,81816.0
2023-12-01 12:30:00,63.2,63.32,63.1,63.19,81313.0,59.7189,59.8323,59.6244,59.7095,81313.0
2023-12-01 13:00:00,63.19,63.43,63.17,63.34,111022.0,59.7095,59.9363,59.6906,59.8512,111022.0
2023-12-01 13:30:00,63.34,63.43,63.25,63.29,89933.0,59.8512,59.9363,59.7662,59.804,89933.0
2023-12-01 14:00:00,63.3,63.32,63.12,63.22,106349.0,59.8134,59.8323,59.6433,59.7378,106349.0
2023-12-01 14:30:00,63.24,63.29,63.18,63.23,123155.0,59.7567,59.804,59.7,59.7473,123155.0
2023-12-01 15:00:00,63.23,63.38,63.17,63.35,153094.0,59.7473,59.889,59.6906,59.8607,153094.0
2023-12-01 15:30:00,63.35,63.61,63.34,63.42,753156.0,59.8607,60.1063,59.8512,59.9268,753156.0
2023-12-04 09:30:00,62.86,63.37,62.65,63.11,131886.0,59.3977,59.8796,59.1992,59.6339,131886.0
2023-12-04 10:00:00,63.2,63.41,63.08,63.39,42905.0,59.7189,59.9174,59.6055,59.8985,42905.0
2023-12-04 10:30:00,63.41,63.82,63.4,63.79,60640.0,59.9174,60.3048,59.9079,60.2764,60640.0
2023-12-04 11:00:00,63.79,63.92,63.67,63.69,42731.0,60.2764,60.3993,60.163,60.1819,42731.0
2023-12-04 11:30:00,63.68,63.85,63.61,63.77,78353.0,60.1725,60.3331,60.1063,60.2575,78353.0
2023-12-04 12:00:00,63.77,63.97,63.73,63.85,63381.0,60.2575,60.4465,60.2197,60.3331,63381.0
2023-12-04 12:30:00,63.85,63.89,63.63,63.7,91587.0,60.3331,60.3709,60.1252,60.1914,91587.0
2023-12-04 13:00:00,63.7,63.71,63.51,63.63,83366.0,60.1914,60.2008,60.0119,60.1252,83366.0
2023-12-04 13:30:00,63.62,63.64,63.48,63.55,81316.0,60.1158,60.1347,59.9835,60.0496,81316.0
2023-12-04 14:00:00,63.55,63.71,63.5,63.58,46819.0,60.0496,60.2008,60.0024,60.078,46819.0
2023-12-04 14:30:00,63.59,63.61,63.51,63.53,69478.0,60.0874,60.1063,60.0119,60.0308,69478.0
2023-12-04 15:00:00,63.54,63.57,63.37,63.4,80682.0,60.0402,60.0685,59.8796,59.9079,80682.0
2023-12-04 15:30:00,63.41,63.44,63.24,63.28,595570.0,59.9174,59.9457,59.7567,59.7945,595570.0
2023-12-05 09:30:00,63.26,63.26,62.55,62.69,98026.0,59.7756,59.7756,59.1047,59.237,98026.0
2023-12-05 10:00:00,62.69,62.86,62.54,62.71,60171.0,59.237,59.3977,59.0953,59.2559,60171.0
2023-12-05 10:30:00,62.72,62.76,62.42,62.47,74028.0,59.2654,59.3032,58.9819,59.0291,74028.0
2023-12-05 11:00:00,62.47,62.5,62.3,62.5,56265.0,59.0291,59.0575,58.8685,59.0575,56265.0
2023-12-05 11:30:00,62.5,62.62,62.49,62.6,47175.0,59.0575,59.1709,59.048,59.152,47175.0
2023-12-05 12:00:00,62.59,62.67,62.53,62.62,58553.0,59.1425,59.2181,59.0858,59.1709,58553.0
2023-12-05 12:30:00,62.62,62.67,62.45,62.52,66729.0,59.1709,59.2181,59.0102,59.0764,66729.0
2023-12-05 13:00:00,62.52,62.61,62.52,62.59,53464.0,59.0764,59.1614,59.0764,59.1425,53464.0
2023-12-05 13:30:00,62.59,62.66,62.48,62.51,64470.0,59.1425,59.2087,59.0386,59.0669,64470.0
2023-12-05 14:00:00,62.5,62.57,62.41,62.54,130457.0,59.0575,59.1236,58.9724,59.0953,130457.0
2023-12-05 14:30:00,62.54,62.65,62.45,62.55,175008.0,59.0953,59.1992,59.0102,59.1047,175008.0
2023-12-05 15:00:00,62.54,62.59,62.45,62.55,190340.0,59.0953,59.1425,59.0102,59.1047,190340.0
2023-12-05 15:30:00,62.55,62.64,62.52,62.62,657450.0,59.1047,59.1898,59.0764,59.1709,657450.0
2023-12-06 09:30:00,62.95,63.26,62.7,63.14,168795.0,59.4827,59.7756,59.2465,59.6622,168795.0
2023-12-06 10:00:00,63.14,63.34,63.04,63.16,273986.0,59.6622,59.8512,59.5677,59.6811,273986.0
2023-12-06 10:30:00,63.17,63.2,62.99,63.02,103779.0,59.6906,59.7189,59.5205,59.5488,103779.0
2023-12-06 11:00:00,63.02,63.17,62.97,63.01,153419.0,59.5488,59.6906,59.5016,59.5394,153419.0
2023-12-06 11:30:00,63.0,63.04,62.67,62.71,98412.0,59.5299,59.5677,59.2181,59.2559,98412.0
2023-12-06 12:00:00,62.71,62.88,62.65,62.77,71136.0,59.2559,59.4166,59.1992,59.3126,71136.0
2023-12-06 12:30:00,62.78,62.88,62.77,62.83,132760.0,59.3221,59.4166,59.3126,59.3693,132760.0
2023-12-06 13:00:00,62.84,62.88,62.73,62.86,101907.0,59.3788,59.4166,59.2748,59.3977,101907.0
2023-12-06 13:30:00,62.87,62.97,62.85,62.9,145829.0,59.4071,59.5016,59.3882,59.4355,145829.0
2023-12-06 14:00:00,62.9,63.06,62.85,63.05,180053.0,59.4355,59.5866,59.3882,59.5772,180053.0
2023-12-06 14:30:00,63.05,63.14,63.02,63.09,127842.0,59.5772,59.6622,59.5488,59.615,127842.0
2023-12-06 15:00:00,63.08,63.18,63.02,63.07,254965.0,59.6055,59.7,59.5488,59.5961,254965.0
2023-12-06 15:30:00,63.06,63.28,63.04,63.2,552376.0,59.5866,59.7945,59.5677,59.7189,552376.0
2023-12-07 09:30:00,62.86,62.98,62.39,62.88,238563.0,59.9401,60.0545,59.4919,59.9591,238563.0
2023-12-07 10:00:00,62.86,63.29,62.85,63.12,147314.0,59.9401,60.3501,59.9305,60.188,147314.0
2023-12-07 10:30:00,63.12,63.26,63.01,63.17,156139.0,60.188,60.3215,60.0831,60.2357,156139.0
2023-12-07 11:00:00,63.18,63.26,62.98,62.99,93643.0,60.2452,60.3215,60.0545,60.064,93643.0
2023-12-07 11:30:00,62.99,63.0,62.86,62.92,63357.0,60.064,60.0736,59.9401,59.9973,63357.0
2023-12-07 12:00:00,62.92,62.99,62.82,62.91,77697.0,59.9973,60.064,59.9019,59.9877,77697.0
2023-12-07 12:30:00,62.91,62.99,62.86,62.91,81732.0,59.9877,60.064,59.9401,59.9877,81732.0
2023-12-07 13:00:00,62.92,62.99,62.86,62.92,94490.0,59.9973,60.064,59.9401,59.9973,94490.0
2023-12-07 13:30:00,62.92,63.12,62.9,62.9,75490.0,59.9973,60.188,59.9782,59.9782,75490.0
2023-12-07 14:00:00,62.89,62.94,62.83,62.89,73999.0,59.9687,60.0163,59.9114,59.9687,73999.0
2023-12-07 14:30:00,62.89,62.89,62.6,62.61,108031.0,59.9687,59.9687,59.6921,59.7017,108031.0
2023-12-07 15:00:00,62.61,62.69,62.46,62.47,340411.0,59.7017,59.778,59.5586,59.5682,340411.0
2023-12-07 15:30:00,62.47,62.61,62.29,62.42,508151.0,59.5682,59.7017,59.3965,59.5205,508151.0
2023-12-08 09:30:00,62.38,62.53,61.99,62.04,194019.0,59.4824,59.6254,59.1105,59.1581,194019.0
2023-12-08 10:00:00,62.08,62.21,61.95,62.04,97434.0,59.1963,59.3202,59.0723,59.1581,97434.0
2023-12-08 10:30:00,62.03,62.06,61.81,61.97,95599.0,59.1486,59.1772,58.9388,59.0914,95599.0
2023-12-08 11:00:00,61.98,62.16,61.98,62.13,77113.0,59.1009,59.2726,59.1009,59.244,77113.0
2023-12-08 11:30:00,62.12,62.16,62.0,62.09,41632.0,59.2344,59.2726,59.12,59.2058,41632.0
2023-12-08 12:00:00,62.08,62.13,62.06,62.09,39778.0,59.1963,59.244,59.1772,59.2058,39778.0
2023-12-08 12:30:00,62.1,62.22,62.08,62.2,43636.0,59.2154,59.3298,59.1963,59.3107,43636.0
2023-12-08 13:00:00,62.2,62.27,62.13,62.26,44350.0,59.3107,59.3775,59.244,59.3679,44350.0
2023-12-08 13:30:00,62.28,62.29,62.13,62.21,54622.0,59.387,59.3965,59.244,59.3202,54622.0
2023-12-08 14:00:00,62.21,62.22,62.05,62.2,52229.0,59.3202,59.3298,59.1677,59.3107,52229.0
2023-12-08 14:30:00,62.22,62.28,62.19,62.21,69441.0,59.3298,59.387,59.3012,59.3202,69441.0
2023-12-08 15:00:00,62.22,62.29,62.13,62.29,138776.0,59.3298,59.3965,59.244,59.3965,138776.0
2023-12-08 15:30:00,62.3,62.58,62.27,62.57,860454.0,59.4061,59.6731,59.3775,59.6635,860454.0
2023-12-11 09:30:00,62.36,62.54,62.18,62.38,104729.0,59.4633,59.6349,59.2916,59.4824,104729.0
2023-12-11 10:00:00,62.39,62.79,62.36,62.79,60406.0,59.4919,59.8733,59.4633,59.8733,60406.0
2023-12-11 10:30:00,62.79,62.88,62.59,62.77,59608.0,59.8733,59.9591,59.6826,59.8542,59608.0
2023-12-11 11:00:00,62.77,62.97,62.75,62.96,55656.0,59.8542,60.0449,59.8352,60.0354,55656.0
2023-12-11 11:30:00,62.96,63.07,62.9,63.07,61681.0,60.0354,60.1403,59.9782,60.1403,61681.0
2023-12-11 12:00:00,63.07,63.08,62.93,62.96,49135.0,60.1403,60.1498,60.0068,60.0354,49135.0
2023-12-11 12:30:00,62.96,63.0,62.85,62.91,39311.0,60.0354,60.0736,59.9305,59.9877,39311.0
2023-12-11 13:00:00,62.9,62.99,62.87,62.98,57839.0,59.9782,60.064,59.9496,60.0545,57839.0
2023-12-11 13:30:00,62.97,62.98,62.91,62.95,63084.0,60.0449,60.0545,59.9877,60.0259,63084.0
2023-12-11 14:00:00,62.95,62.96,62.82,62.84,61598.0,60.0259,60.0354,59.9019,59.921,61598.0
2023-12-11 14:30:00,62.85,62.9,62.78,62.82,77051.0,59.9305,59.9782,59.8638,59.9019,77051.0
2023-12-11 15:00:00,62.81,62.95,62.74,62.92,128532.0,59.8924,60.0259,59.8256,59.9973,128532.0
2023-12-11 15:30:00,62.92,63.09,62.83,62.98,350852.0,59.9973,60.1594,59.9114,60.0545,350852.0
2023-12-12 09:30:00,63.12,63.12,62.34,62.4,50062.0,60.188,60.188,59.4442,59.5014,50062.0
2023-12-12 10:00:00,62.38,62.73,62.38,62.73,46654.0,59.4824,59.8161,59.4824,59.8161,46654.0
2023-12-12 10:30:00,62.72,62.82,62.55,62.59,55244.0,59.8066,59.9019,59.6445,59.6826,55244.0
2023-12-12 11:00:00,62.59,62.73,62.57,62.7,40569.0,59.6826,59.8161,59.6635,59.7875,40569.0
2023-12-12 11:30:00,62.69,62.71,62.57,62.69,35351.0,59.778,59.797,59.6635,59.778,35351.0
2023-12-12 12:00:00,62.7,62.91,62.66,62.9,42766.0,59.7875,59.9877,59.7493,59.9782,42766.0
2023-12-12 12:30:00,62.9,62.91,62.75,62.77,33742.0,59.9782,59.9877,59.8352,59.8542,33742.0
2023-12-12 13:00:00,62.77,62.9,62.76,62.82,31167.0,59.8542,59.9782,59.8447,59.9019,31167.0
2023-12-12 13:30:00,62.8,62.82,62.65,62.72,45027.0,59.8828,59.9019,59.7398,59.8066,45027.0
2023-12-12 14:00:00,62.72,62.74,62.65,62.67,33926.0,59.8066,59.8256,59.7398,59.7589,33926.0
2023-12-12 14:30:00,62.67,62.68,62.54,62.59,47872.0,59.7589,59.7684,59.6349,59.6826,47872.0
2023-12-12 15:00:00,62.58,62.65,62.53,62.54,78912.0,59.6731,59.7398,59.6254,59.6349,78912.0
2023-12-12 15:30:00,62.54,62.59,62.44,62.48,251407.0,59.6349,59.6826,59.5396,59.5777,251407.0
2023-12-13 09:30:00,62.73,62.88,62.25,62.85,75640.0,59.8161,59.9591,59.3584,59.9305,75640.0
2023-12-13 10:00:00,62.87,63.23,62.86,63.21,73879.0,59.9496,60.2929,59.9401,60.2738,73879.0
2023-12-13 10:30:00,63.21,63.32,63.17,63.19,55550.0,60.2738,60.3787,60.2357,60.2547,55550.0
2023-12-13 11:00:00,63.2,63.54,63.17,63.43,78437.0,60.2643,60.5885,60.2357,60.4836,78437.0
2023-12-13 11:30:00,63.44,63.47,63.31,63.36,78152.0,60.4931,60.5217,60.3692,60.4168,78152.0
2023-12-13 12:00:00,63.38,63.39,63.26,63.27,76200.0,60.4359,60.4454,60.3215,60.331,76200.0
2023-12-13 12:30:00,63.27,63.36,63.22,63.23,77136.0,60.331,60.4168,60.2833,60.2929,77136.0
2023-12-13 13:00:00,63.23,63.4,63.22,63.36,114538.0,60.2929,60.455,60.2833,60.4168,114538.0
2023-12-13 13:30:00,63.36,63.42,63.3,63.35,98501.0,60.4168,60.474,60.3596,60.4073,98501.0
2023-12-13 14:00:00,63.36,63.73,63.34,63.72,165063.0,60.4168,60.7696,60.3978,60.7601,165063.0
2023-12-13 14:30:00,63.71,64.41,63.66,64.32,103873.0,60.7506,61.4181,60.7029,61.3322,103873.0
2023-12-13 15:00:00,64.32,64.5,64.23,64.49,157783.0,61.3322,61.5039,61.2464,61.4943,157783.0
2023-12-13 15:30:00,64.49,64.74,64.45,64.52,643364.0,61.4943,61.7327,61.4562,61.5229,643364.0
2023-12-14 09:30:00,64.86,64.95,64.2,64.37,132821.0,61.8472,61.933,61.2178,61.3799,132821.0
2023-12-14 10:00:00,64.4,64.49,64.18,64.47,109392.0,61.4085,61.4943,61.1987,61.4753,109392.0
2023-12-14 10:30:00,64.46,64.49,63.88,63.92,290893.0,61.4657,61.4943,60.9127,60.9508,290893.0
2023-12-14 11:00:00,63.92,64.03,63.48,63.49,297290.0,60.9508,61.0557,60.5313,60.5408,297290.0
2023-12-14 11:30:00,63.49,63.61,63.36,63.5,287806.0,60.5408,60.6552,60.4168,60.5503,287806.0
2023-12-14 12:00:00,63.51,63.95,63.48,63.95,208461.0,60.5599,60.9794,60.5313,60.9794,208461.0
2023-12-14 12:30:00,63.94,63.99,63.43,63.5,264604.0,60.9699,61.0176,60.4836,60.5503,264604.0
2023-12-14 13:00:00,63.48,63.58,63.38,63.5,104109.0,60.5313,60.6266,60.4359,60.5503,104109.0
2023-12-14 13:30:00,63.5,63.69,63.44,63.67,159788.0,60.5503,60.7315,60.4931,60.7124,159788.0
2023-12-14 14:00:00,63.64,63.66,63.26,63.26,64936.0,60.6838,60.7029,60.3215,60.3215,64936.0
2023-12-14 14:30:00,63.26,63.29,63.05,63.11,202046.0,60.3215,60.3501,60.1212,60.1784,202046.0
2023-12-14 15:00:00,63.11,63.17,62.8,62.96,147670.0,60.1784,60.2357,59.8828,60.0354,147670.0
2023-12-14 15:30:00,62.95,63.02,62.78,63.0,555077.0,60.0259,60.0926,59.8638,60.0736,555077.0
2023-12-15 09:30:00,62.34,62.59,61.78,62.09,1267984.0,59.4442,59.6826,58.9102,59.2058,1267984.0
2023-12-15 10:00:00,62.08,62.29,62.01,62.04,143744.0,59.1963,59.3965,59.1295,59.1581,143744.0
2023-12-15 10:30:00,62.0,62.12,61.92,61.95,118343.0,59.12,59.2344,59.0437,59.0723,118343.0
2023-12-15 11:00:00,61.97,62.03,61.5,61.52,150073.0,59.0914,59.1486,58.6432,58.6623,150073.0
2023-12-15 11:30:00,61.52,61.84,61.43,61.84,204214.0,58.6623,58.9674,58.5765,58.9674,204214.0
2023-12-15 12:00:00,61.84,61.88,61.43,61.62,134913.0,58.9674,59.0056,58.5765,58.7577,134913.0
2023-12-15 12:30:00,61.62,61.73,61.46,61.52,130401.0,58.7577,58.8625,58.6051,58.6623,130401.0
2023-12-15 13:00:00,61.52,61.54,61.26,61.33,162007.0,58.6623,58.6814,58.4144,58.4811,162007.0
2023-12-15 13:30:00,61.33,61.6,61.29,61.48,122779.0,58.4811,58.7386,58.443,58.6242,122779.0
2023-12-15 14:00:00,61.47,61.48,61.2,61.21,106360.0,58.6146,58.6242,58.3572,58.3667,106360.0
2023-12-15 14:30:00,61.23,61.3,61.12,61.26,143870.0,58.3858,58.4525,58.2809,58.4144,143870.0
2023-12-15 15:00:00,61.27,61.29,61.11,61.18,142292.0,58.4239,58.443,58.2713,58.3381,142292.0
2023-12-15 15:30:00,61.18,61.69,60.92,61.5,770921.0,58.3381,58.8244,58.0902,58.6432,770921.0
2023-12-18 09:30:00,61.59,61.75,61.35,61.62,131790.0,58.729,58.8816,58.5002,58.7577,131790.0
2023-12-18 10:00:00,61.62,61.7,61.18,61.26,175737.0,58.7577,58.8339,58.3381,58.4144,175737.0
2023-12-18 10:30:00,61.27,61.55,61.21,61.55,91512.0,58.4239,58.6909,58.3667,58.6909,91512.0
2023-12-18 11:00:00,61.56,61.59,61.37,61.49,115358.0,58.7004,58.729,58.5193,58.6337,115358.0
2023-12-18 11:30:00,61.48,61.48,61.29,61.38,103429.0,58.6242,58.6242,58.443,58.5288,103429.0
2023-12-18 12:00:00,61.38,61.66,61.34,61.63,59769.0,58.5288,58.7958,58.4907,58.7672,59769.0
2023-12-18 12:30:00,61.64,61.67,61.46,61.54,60622.0,58.7767,58.8053,58.6051,58.6814,60622.0
2023-12-18 13:00:00,61.54,61.73,61.5,61.71,91949.0,58.6814,58.8625,58.6432,58.8435,91949.0
2023-12-18 13:30:00,61.7,61.75,61.63,61.71,112978.0,58.8339,58.8816,58.7672,58.8435,112978.0
2023-12-18 14:00:00,61.71,61.76,61.6,61.7,74631.0,58.8435,58.8912,58.7386,58.8339,74631.0
2023-12-18 14:30:00,61.67,61.67,61.57,61.59,76748.0,58.8053,58.8053,58.71,58.729,76748.0
2023-12-18 15:00:00,61.6,61.65,61.52,61.56,78829.0,58.7386,58.7863,58.6623,58.7004,78829.0
2023-12-18 15:30:00,61.55,61.72,61.55,61.68,609000.0,58.6909,58.853,58.6909,58.8149,609000.0
2023-12-19 09:30:00,61.82,62.0,61.42,61.82,159873.0,58.9484,59.12,58.5669,58.9484,159873.0
2023-12-19 10:00:00,61.85,61.93,61.71,61.77,89577.0,58.977,59.0533,58.8435,58.9007,89577.0
2023-12-19 10:30:00,61.76,61.95,61.67,61.8,87731.0,58.8912,59.0723,58.8053,58.9293,87731.0
2023-12-19 11:00:00,61.85,62.16,61.85,62.11,149255.0,58.977,59.2726,58.977,59.2249,149255.0
2023-12-19 11:30:00,62.08,62.08,61.88,61.94,63753.0,59.1963,59.1963,59.0056,59.0628,63753.0
2023-12-19 12:00:00,61.94,62.11,61.91,62.08,63466.0,59.0628,59.2249,59.0342,59.1963,63466.0
2023-12-19 12:30:00,62.09,62.1,61.97,62.08,41165.0,59.2058,59.2154,59.0914,59.1963,41165.0
2023-12-19 13:00:00,62.07,62.12,61.95,62.02,41924.0,59.1868,59.2344,59.0723,59.1391,41924.0
2023-12-19 13:30:00,62.01,62.01,61.9,61.94,48685.0,59.1295,59.1295,59.0246,59.0628,48685.0
2023-12-19 14:00:00,61.93,61.94,61.8,61.85,65765.0,59.0533,59.0628,58.9293,58.977,65765.0
2023-12-19 14:30:00,61.85,61.94,61.81,61.92,40072.0,58.977,59.0628,58.9388,59.0437,40072.0
2023-12-19 15:00:00,61.93,61.98,61.84,61.96,82957.0,59.0533,59.1009,58.9674,59.0819,82957.0
2023-12-19 15:30:00,61.96,62.18,61.87,62.17,276818.0,59.0819,59.2916,58.996,59.2821,276818.0
2023-12-20 09:30:00,61.97,62.27,61.31,61.64,124314.0,59.0914,59.3775,58.4621,58.7767,124314.0
2023-12-20 10:00:00,61.67,61.77,61.41,61.45,88503.0,58.8053,58.9007,58.5574,58.5956,88503.0
2023-12-20 10:30:00,61.46,61.69,61.46,61.68,72528.0,58.6051,58.8244,58.6051,58.8149,72528.0
2023-12-20 11:00:00,61.68,61.7,61.47,61.59,134100.0,58.8149,58.8339,58.6146,58.729,134100.0
2023-12-20 11:30:00,61.58,61.62,61.45,61.51,74067.0,58.7195,58.7577,58.5956,58.6528,74067.0
2023-12-20 12:00:00,61.5,61.57,61.43,61.51,39293.0,58.6432,58.71,58.5765,58.6528,39293.0
2023-12-20 12:30:00,61.51,61.73,61.49,61.71,68957.0,58.6528,58.8625,58.6337,58.8435,68957.0
2023-12-20 13:00:00,61.73,61.81,61.69,61.73,46922.0,58.8625,58.9388,58.8244,58.8625,46922.0
2023-12-20 13:30:00,61.75,61.78,61.58,61.6,41067.0,58.8816,58.9102,58.7195,58.7386,41067.0
2023-12-20 14:00:00,61.58,61.72,61.56,61.71,41198.0,58.7195,58.853,58.7004,58.8435,41198.0
2023-12-20 14:30:00,61.71,61.77,61.35,61.39,129700.0,58.8435,58.9007,58.5002,58.5383,129700.0
2023-12-20 15:00:00,61.38,61.45,61.18,61.27,94717.0,58.5288,58.5956,58.3381,58.4239,94717.0
2023-12-20 15:30:00,61.26,61.31,60.72,60.73,542079.0,58.4144,58.4621,57.8995,57.909,542079.0
2023-12-21 09:30:00,60.8,61.11,60.58,61.07,67523.0,57.9757,58.2713,57.766,58.2332,67523.0
2023-12-21 10:00:00,61.04,61.08,60.78,60.85,45454.0,58.2046,58.2427,57.9567,58.0234,45454.0
2023-12-21 10:30:00,60.85,61.08,60.85,60.96,42420.0,58.0234,58.2427,58.0234,58.1283,42420.0
2023-12-21 11:00:00,60.97,60.97,60.54,60.56,39445.0,58.1378,58.1378,57.7278,57.7469,39445.0
2023-12-21 11:30:00,60.58,60.6,60.28,60.33,217289.0,57.766,57.785,57.4799,57.5276,217289.0
2023-12-21 12:00:00,60.33,60.33,60.03,60.15,112443.0,57.5276,57.5276,57.2415,57.3559,112443.0
2023-12-21 12:30:00,60.15,60.28,60.14,60.22,59577.0,57.3559,57.4799,57.3464,57.4227,59577.0
2023-12-21 13:00:00,60.23,60.31,60.18,60.29,53773.0,57.4322,57.5085,57.3845,57.4894,53773.0
2023-12-21 13:30:00,60.29,60.33,60.19,60.29,74076.0,57.4894,57.5276,57.3941,57.4894,74076.0
2023-12-21 14:00:00,60.3,60.37,60.23,60.26,55093.0,57.499,57.5657,57.4322,57.4608,55093.0
2023-12-21 14:30:00,60.26,60.28,60.13,60.15,76686.0,57.4608,57.4799,57.3369,57.3559,76686.0
2023-12-21 15:00:00,60.15,60.24,60.05,60.22,87227.0,57.3559,57.4418,57.2606,57.4227,87227.0
2023-12-21 15:30:00,60.24,60.45,60.2,60.35,355657.0,57.4418,57.642,57.4036,57.5466,355657.0
2023-12-22 09:30:00,60.71,61.05,60.66,60.95,154841.0,57.8899,58.2141,57.8422,58.1188,154841.0
2023-12-22 10:00:00,60.97,60.99,60.64,60.82,96486.0,58.1378,58.1569,57.8232,57.9948,96486.0
2023-12-22 10:30:00,60.83,60.96,60.71,60.95,115736.0,58.0044,58.1283,57.8899,58.1188,115736.0
2023-12-22 11:00:00,60.95,61.25,60.87,61.12,133999.0,58.1188,58.4048,58.0425,58.2809,133999.0
2023-12-22 11:30:00,61.13,61.15,60.98,61.04,70641.0,58.2904,58.3095,58.1474,58.2046,70641.0
2023-12-22 12:00:00,61.05,61.08,60.96,61.08,74843.0,58.2141,58.2427,58.1283,58.2427,74843.0
2023-12-22 12:30:00,61.08,61.1,61.04,61.07,28094.0,58.2427,58.2618,58.2046,58.2332,28094.0
2023-12-22 13:00:00,61.06,61.16,61.04,61.16,33890.0,58.2237,58.319,58.2046,58.319,33890.0
2023-12-22 13:30:00,61.14,61.15,61.01,61.04,109495.0,58.3,58.3095,58.176,58.2046,109495.0
2023-12-22 14:00:00,61.04,61.04,60.67,60.68,63251.0,58.2046,58.2046,57.8518,57.8613,63251.0
2023-12-22 14:30:00,60.67,60.86,60.66,60.79,54754.0,57.8518,58.033,57.8422,57.9662,54754.0
2023-12-22 15:00:00,60.8,60.86,60.66,60.79,88859.0,57.9757,58.033,57.8422,57.9662,88859.0
2023-12-22 15:30:00,60.79,60.8,60.63,60.65,276735.0,57.9662,57.9757,57.8136,57.8327,276735.0
2023-12-26 09:30:00,60.5,60.77,60.5,60.66,62105.0,57.6897,57.9471,57.6897,57.8422,62105.0
2023-12-26 10:00:00,60.66,60.87,60.64,60.84,35808.0,57.8422,58.0425,57.8232,58.0139,35808.0
2023-12-26 10:30:00,60.85,60.99,60.78,60.97,40839.0,58.0234,58.1569,57.9567,58.1378,40839.0
2023-12-26 11:00:00,60.97,60.97,60.85,60.89,28345.0,58.1378,58.1378,58.0234,58.0616,28345.0
2023-12-26 11:30:00,60.89,60.89,60.8,60.85,30516.0,58.0616,58.0616,57.9757,58.0234,30516.0
2023-12-26 12:00:00,60.86,60.86,60.79,60.83,25151.0,58.033,58.033,57.9662,58.0044,25151.0
2023-12-26 12:30:00,60.82,60.85,60.76,60.82,25068.0,57.9948,58.0234,57.9376,57.9948,25068.0
2023-12-26 13:00:00,60.83,60.92,60.82,60.86,27671.0,58.0044,58.0902,57.9948,58.033,27671.0
2023-12-26 13:30:00,60.87,60.89,60.81,60.83,23191.0,58.0425,58.0616,57.9853,58.0044,23191.0
2023-12-26 14:00:00,60.82,60.89,60.8,60.88,32852.0,57.9948,58.0616,57.9757,58.052,32852.0
2023-12-26 14:30:00,60.87,60.99,60.85,60.98,51514.0,58.0425,58.1569,58.0234,58.1474,51514.0
2023-12-26 15:00:00,60.98,60.98,60.77,60.87,46874.0,58.1474,58.1474,57.9471,58.0425,46874.0
2023-12-26 15:30:00,60.87,60.97,60.72,60.73,253599.0,58.0425,58.1378,57.8995,57.909,253599.0
2023-12-27 09:30:00,60.64,60.9,60.46,60.78,79575.0,57.8232,58.0711,57.6515,57.9567,79575.0
2023-12-27 10:00:00,60.75,60.84,60.64,60.73,45760.0,57.9281,58.0139,57.8232,57.909,45760.0
2023-12-27 10:30:00,60.75,60.86,60.73,60.74,36848.0,57.9281,58.033,57.909,57.9185,36848.0
2023-12-27 11:00:00,60.74,60.79,60.61,60.68,31972.0,57.9185,57.9662,57.7946,57.8613,31972.0
2023-12-27 11:30:00,60.69,60.74,60.65,60.72,21687.0,57.8709,57.9185,57.8327,57.8995,21687.0
2023-12-27 12:00:00,60.72,60.74,60.66,60.68,24652.0,57.8995,57.9185,57.8422,57.8613,24652.0
2023-12-27 12:30:00,60.68,60.71,60.56,60.7,39435.0,57.8613,57.8899,57.7469,57.8804,39435.0
2023-12-27 13:00:00,60.7,60.82,60.63,60.68,83342.0,57.8804,57.9948,57.8136,57.8613,83342.0
2023-12-27 13:30:00,60.68,60.7,60.56,60.57,82899.0,57.8613,57.8804,57.7469,57.7564,82899.0
2023-12-27 14:00:00,60.57,60.61,60.44,60.57,71717.0,57.7564,57.7946,57.6325,57.7564,71717.0
2023-12-27 14:30:00,60.59,60.59,60.42,60.57,50083.0,57.7755,57.7755,57.6134,57.7564,50083.0
2023-12-27 15:00:00,60.57,60.61,60.5,60.55,53951.0,57.7564,57.7946,57.6897,57.7374,53951.0
2023-12-27 15:30:00,60.54,60.69,60.43,60.66,310914.0,57.7278,57.8709,57.6229,57.8422,310914.0
2023-12-28 09:30:00,60.45,60.97,60.45,60.92,64511.0,57.642,58.1378,57.642,58.0902,64511.0
2023-12-28 10:00:00,60.93,60.93,60.73,60.87,36219.0,58.0997,58.0997,57.909,58.0425,36219.0
2023-12-28 10:30:00,60.88,61.03,60.84,60.96,46311.0,58.052,58.1951,58.0139,58.1283,46311.0
2023-12-28 11:00:00,60.95,60.96,60.85,60.93,38353.0,58.1188,58.1283,58.0234,58.0997,38353.0
2023-12-28 11:30:00,60.92,60.95,60.83,60.92,31667.0,58.0902,58.1188,58.0044,58.0902,31667.0
2023-12-28 12:00:00,60.91,61.0,60.91,60.96,39928.0,58.0806,58.1665,58.0806,58.1283,39928.0
2023-12-28 12:30:00,60.95,60.99,60.87,60.97,24295.0,58.1188,58.1569,58.0425,58.1378,24295.0
2023-12-28 13:00:00,60.96,60.98,60.81,60.87,25126.0,58.1283,58.1474,57.9853,58.0425,25126.0
2023-12-28 13:30:00,60.88,60.96,60.84,60.94,22085.0,58.052,58.1283,58.0139,58.1092,22085.0
2023-12-28 14:00:00,60.94,61.03,60.92,61.02,32196.0,58.1092,58.1951,58.0902,58.1855,32196.0
2023-12-28 14:30:00,61.03,61.03,60.92,60.95,22005.0,58.1951,58.1951,58.0902,58.1188,22005.0
2023-12-28 15:00:00,60.96,61.06,60.93,60.97,43429.0,58.1283,58.2237,58.0997,58.1378,43429.0
2023-12-28 15:30:00,60.98,61.09,60.9,60.98,221198.0,58.1474,58.2523,58.0711,58.1474,221198.0
2023-12-29 09:30:00,60.67,60.89,60.62,60.66,92606.0,57.8518,58.0616,57.8041,57.8422,92606.0
2023-12-29 10:00:00,60.67,60.89,60.6,60.87,59015.0,57.8518,58.0616,57.785,58.0425,59015.0
2023-12-29 10:30:00,60.89,61.1,60.86,61.01,54086.0,58.0616,58.2618,58.033,58.176,54086.0
2023-12-29 11:00:00,61.01,61.12,60.92,60.92,66375.0,58.176,58.2809,58.0902,58.0902,66375.0
2023-12-29 11:30:00,60.93,60.98,60.8,60.84,50279.0,58.0997,58.1474,57.9757,58.0139,50279.0
2023-12-29 12:00:00,60.83,60.86,60.73,60.78,62953.0,58.0044,58.033,57.909,57.9567,62953.0
2023-12-29 12:30:00,60.77,60.86,60.76,60.85,38984.0,57.9471,58.033,57.9376,58.0234,38984.0
2023-12-29 13:00:00,60.84,60.87,60.75,60.8,81231.0,58.0139,58.0425,57.9281,57.9757,81231.0
2023-12-29 13:30:00,60.79,60.85,60.77,60.79,59902.0,57.9662,58.0234,57.9471,57.9662,59902.0
2023-12-29 14:00:00,60.79,60.87,60.78,60.81,39594.0,57.9662,58.0425,57.9567,57.9853,39594.0
2023-12-29 14:30:00,60.82,60.89,60.79,60.85,44135.0,57.9948,58.0616,57.9662,58.0234,44135.0
2023-12-29 15:00:00,60.84,61.0,60.83,60.98,75255.0,58.0139,58.1665,58.0044,58.1474,75255.0
2023-12-29 15:30:00,60.98,61.19,60.94,61.15,343948.0,58.1474,58.3476,58.1092,58.3095,343948.0
2024-01-02 09:30:00,60.86,61.58,60.73,61.51,103877.0,58.033,58.7195,57.909,58.6528,103877.0
2024-01-02 10:00:00,61.46,61.68,61.43,61.64,89416.0,58.6051,58.8149,58.5765,58.7767,89416.0
2024-01-02 10:30:00,61.64,61.74,61.52,61.63,53404.0,58.7767,58.8721,58.6623,58.7672,53404.0
2024-01-02 11:00:00,61.62,61.69,61.49,61.5,44482.0,58.7577,58.8244,58.6337,58.6432,44482.0
2024-01-02 11:30:00,61.48,61.6,61.42,61.53,33877.0,58.6242,58.7386,58.5669,58.6718,33877.0
2024-01-02 12:00:00,61.55,61.71,61.52,61.69,47104.0,58.6909,58.8435,58.6623,58.8244,47104.0
2024-01-02 12:30:00,61.69,61.77,61.66,61.77,39770.0,58.8244,58.9007,58.7958,58.9007,39770.0
2024-01-02 13:00:00,61.78,61.81,61.65,61.68,37661.0,58.9102,58.9388,58.7863,58.8149,37661.0
2024-01-02 13:30:00,61.64,61.7,61.56,61.65,49133.0,58.7767,58.8339,58.7004,58.7863,49133.0
2024-01-02 14:00:00,61.63,61.67,61.56,61.61,53105.0,58.7672,58.8053,58.7004,58.7481,53105.0
2024-01-02 14:30:00,61.61,61.62,61.45,61.58,178509.0,58.7481,58.7577,58.5956,58.7195,178509.0
2024-01-02 15:00:00,61.58,61.62,61.4,61.41,109766.0,58.7195,58.7577,58.5479,58.5574,109766.0
2024-01-02 15:30:00,61.42,61.57,61.17,61.56,417494.0,58.5669,58.71,58.3286,58.7004,417494.0
2024-01-03 09:30:00,61.61,61.68,61.19,61.47,93454.0,58.7481,58.8149,58.3476,58.6146,93454.0
2024-01-03 10:00:00,61.46,61.63,61.37,61.53,169953.0,58.6051,58.7672,58.5193,58.6718,169953.0
2024-01-03 10:30:00,61.52,61.65,61.29,61.32,67875.0,58.6623,58.7863,58.443,58.4716,67875.0
2024-01-03 11:00:00,61.36,61.55,61.33,61.36,59709.0,58.5097,58.6909,58.4811,58.5097,59709.0
2024-01-03 11:30:00,61.37,61.53,61.27,61.49,45330.0,58.5193,58.6718,58.4239,58.6337,45330.0
2024-01-03 12:00:00,61.5,61.53,61.36,61.37,36821.0,58.6432,58.6718,58.5097,58.5193,36821.0
2024-01-03 12:30:00,61.37,61.42,61.3,61.31,33847.0,58.5193,58.5669,58.4525,58.4621,33847.0
2024-01-03 13:00:00,61.32,61.46,61.32,61.45,35182.0,58.4716,58.6051,58.4716,58.5956,35182.0
2024-01-03 13:30:00,61.45,61.55,61.38,61.48,53405.0,58.5956,58.6909,58.5288,58.6242,53405.0
2024-01-03 14:00:00,61.46,61.69,61.41,61.61,217140.0,58.6051,58.8244,58.5574,58.7481,217140.0
2024-01-03 14:30:00,61.62,61.65,61.43,61.44,117173.0,58.7577,58.7863,58.5765,58.586,117173.0
2024-01-03 15:00:00,61.43,61.55,61.33,61.49,74192.0,58.5765,58.6909,58.4811,58.6337,74192.0
2024-01-03 15:30:00,61.5,61.84,61.45,61.81,554695.0,58.6432,58.9674,58.5956,58.9388,554695.0
2024-01-04 09:30:00,61.77,62.09,61.36,62.03,139214.0,58.9007,59.2058,58.5097,59.1486,139214.0
2024-01-04 10:00:00,62.03,62.18,61.97,62.12,78734.0,59.1486,59.2916,59.0914,59.2344,78734.0
2024-01-04 10:30:00,62.12,62.21,62.02,62.03,71996.0,59.2344,59.3202,59.1391,59.1486,71996.0
2024-01-04 11:00:00,62.04,62.11,61.88,62.11,184311.0,59.1581,59.2249,59.0056,59.2249,184311.0
2024-01-04 11:30:00,62.1,62.11,61.92,62.01,31192.0,59.2154,59.2249,59.0437,59.1295,31192.0
2024-01-04 12:00:00,62.01,62.02,61.86,61.89,43344.0,59.1295,59.1391,58.9865,59.0151,43344.0
2024-01-04 12:30:00,61.88,61.88,61.73,61.75,21012.0,59.0056,59.0056,58.8625,58.8816,21012.0
2024-01-04 13:00:00,61.77,61.79,61.64,61.65,27880.0,58.9007,58.9198,58.7767,58.7863,27880.0
2024-01-04 13:30:00,61.65,61.68,61.52,61.63,44620.0,58.7863,58.8149,58.6623,58.7672,44620.0
2024-01-04 14:00:00,61.63,61.8,61.6,61.79,100264.0,58.7672,58.9293,58.7386,58.9198,100264.0
2024-01-04 14:30:00,61.8,62.04,61.74,61.93,141679.0,58.9293,59.1581,58.8721,59.0533,141679.0
2024-01-04 15:00:00,61.93,62.0,61.82,61.86,135363.0,59.0533,59.12,58.9484,58.9865,135363.0
2024-01-04 15:30:00,61.86,62.02,61.69,61.8,442645.0,58.9865,59.1391,58.8244,58.9293,442645.0
2024-01-05 09:30:00,61.57,61.71,61.33,61.56,100749.0,58.71,58.8435,58.4811,58.7004,100749.0
2024-01-05 10:00:00,61.6,61.9,61.5,61.51,170270.0,58.7386,59.0246,58.6432,58.6528,170270.0
2024-01-05 10:30:00,61.52,61.74,61.49,61.68,81927.0,58.6623,58.8721,58.6337,58.8149,81927.0
2024-01-05 11:00:00,61.7,61.86,61.56,61.62,63276.0,58.8339,58.9865,58.7004,58.7577,63276.0
2024-01-05 11:30:00,61.62,61.63,61.34,61.41,51767.0,58.7577,58.7672,58.4907,58.5574,51767.0
2024-01-05 12:00:00,61.4,61.45,61.3,61.42,114532.0,58.5479,58.5956,58.4525,58.5669,114532.0
2024-01-05 12:30:00,61.42,61.44,61.31,61.36,112314.0,58.5669,58.586,58.4621,58.5097,112314.0
2024-01-05 13:00:00,61.35,61.44,61.21,61.42,53332.0,58.5002,58.586,58.3667,58.5669,53332.0
2024-01-05 13:30:00,61.42,61.58,61.39,61.57,48134.0,58.5669,58.7195,58.5383,58.71,48134.0
2024-01-05 14:00:00,61.58,61.66,61.53,61.56,75393.0,58.7195,58.7958,58.6718,58.7004,75393.0
2024-01-05 14:30:00,61.55,61.63,61.39,61.43,77680.0,58.6909,58.7672,58.5383,58.5765,77680.0
2024-01-05 15:00:00,61.42,61.52,61.34,61.4,94138.0,58.5669,58.6623,58.4907,58.5479,94138.0
2024-01-05 15:30:00,61.39,61.75,61.25,61.73,438758.0,58.5383,58.8816,58.4048,58.8625,438758.0
2024-01-08 09:30:00,61.77,61.77,61.46,61.63,65098.0,58.9007,58.9007,58.6051,58.7672,65098.0
2024-01-08 10:00:00,61.63,61.87,61.56,61.77,76138.0,58.7672,58.996,58.7004,58.9007,76138.0
2024-01-08 10:30:00,61.8,61.85,61.64,61.76,39459.0,58.9293,58.977,58.7767,58.8912,39459.0
2024-01-08 11:00:00,61.77,61.77,61.65,61.75,138186.0,58.9007,58.9007,58.7863,58.8816,138186.0
2024-01-08 11:30:00,61.76,61.84,61.66,61.81,158663.0,58.8912,58.9674,58.7958,58.9388,158663.0
2024-01-08 12:00:00,61.82,61.92,61.79,61.84,43843.0,58.9484,59.0437,58.9198,58.9674,43843.0
2024-01-08 12:30:00,61.84,61.9,61.77,61.86,27209.0,58.9674,59.0246,58.9007,58.9865,27209.0
2024-01-08 13:00:00,61.85,61.88,61.79,61.79,26706.0,58.977,59.0056,58.9198,58.9198,26706.0
2024-01-08 13:30:00,61.8,61.81,61.64,61.73,58859.0,58.9293,58.9388,58.7767,58.8625,58859.0
2024-01-08 14:00:00,61.73,61.87,61.64,61.84,49278.0,58.8625,58.996,58.7767,58.9674,49278.0
2024-01-08 14:30:00,61.85,62.13,61.85,62.1,72036.0,58.977,59.244,58.977,59.2154,72036.0
2024-01-08 15:00:00,62.1,62.12,61.98,62.07,68644.0,59.2154,59.2344,59.1009,59.1868,68644.0
2024-01-08 15:30:00,62.07,62.31,62.05,62.18,343262.0,59.1868,59.4156,59.1677,59.2916,343262.0
2024-01-09 09:30:00,61.89,62.03,61.46,61.91,81453.0,59.0151,59.1486,58.6051,59.0342,81453.0
2024-01-09 10:00:00,61.91,62.0,61.74,61.84,55666.0,59.0342,59.12,58.8721,58.9674,55666.0
2024-01-09 10:30:00,61.84,62.03,61.77,61.78,59945.0,58.9674,59.1486,58.9007,58.9102,59945.0
2024-01-09 11:00:00,61.76,61.9,61.74,61.81,64017.0,58.8912,59.0246,58.8721,58.9388,64017.0
2024-01-09 11:30:00,61.82,62.0,61.82,62.0,43090.0,58.9484,59.12,58.9484,59.12,43090.0
2024-01-09 12:00:00,62.01,62.02,61.91,61.93,29444.0,59.1295,59.1391,59.0342,59.0533,29444.0
2024-01-09 12:30:00,61.94,62.01,61.89,61.89,37426.0,59.0628,59.1295,59.0151,59.0151,37426.0
2024-01-09 13:00:00,61.9,61.98,61.84,61.88,29164.0,59.0246,59.1009,58.9674,59.0056,29164.0
2024-01-09 13:30:00,61.88,61.88,61.7,61.85,57000.0,59.0056,59.0056,58.8339,58.977,57000.0
2024-01-09 14:00:00,61.87,61.93,61.73,61.76,53171.0,58.996,59.0533,58.8625,58.8912,53171.0
2024-01-09 14:30:00,61.76,61.81,61.66,61.78,48047.0,58.8912,58.9388,58.7958,58.9102,48047.0
2024-01-09 15:00:00,61.77,61.89,61.74,61.78,56107.0,58.9007,59.0151,58.8721,58.9102,56107.0
2024-01-09 15:30:00,61.77,61.88,61.73,61.81,285288.0,58.9007,59.0056,58.8625,58.9388,285288.0
2024-01-10 09:30:00,61.73,61.87,61.5,61.7,123361.0,58.8625,58.996,58.6432,58.8339,123361.0
2024-01-10 10:00:00,61.7,61.78,61.52,61.56,154865.0,58.8339,58.9102,58.6623,58.7004,154865.0
2024-01-10 10:30:00,61.54,61.62,61.51,61.57,45794.0,58.6814,58.7577,58.6528,58.71,45794.0
2024-01-10 11:00:00,61.57,61.58,61.48,61.5,63009.0,58.71,58.7195,58.6242,58.6432,63009.0
2024-01-10 11:30:00,61.51,61.52,61.34,61.47,64778.0,58.6528,58.6623,58.4907,58.6146,64778.0
2024-01-10 12:00:00,61.5,61.53,61.42,61.48,37660.0,58.6432,58.6718,58.5669,58.6242,37660.0
2024-01-10 12:30:00,61.49,61.66,61.49,61.6,76460.0,58.6337,58.7958,58.6337,58.7386,76460.0
2024-01-10 13:00:00,61.61,61.71,61.59,61.7,68173.0,58.7481,58.8435,58.729,58.8339,68173.0
2024-01-10 13:30:00,61.69,61.78,61.61,61.76,75789.0,58.8244,58.9102,58.7481,58.8912,75789.0
2024-01-10 14:00:00,61.77,61.94,61.7,61.93,91949.0,58.9007,59.0628,58.8339,59.0533,91949.0
2024-01-10 14:30:00,61.95,62.11,61.94,62.07,54474.0,59.0723,59.2249,59.0628,59.1868,54474.0
2024-01-10 15:00:00,62.08,62.2,62.08,62.15,113613.0,59.1963,59.3107,59.1963,59.263,113613.0
2024-01-10 15:30:00,62.14,62.2,61.92,62.01,283927.0,59.2535,59.3107,59.0437,59.1295,283927.0
2024-01-11 09:30:00,61.77,61.8,61.13,61.15,100532.0,58.9007,58.9293,58.2904,58.3095,100532.0
2024-01-11 10:00:00,61.14,61.15,60.42,60.42,141826.0,58.3,58.3095,57.6134,57.6134,141826.0
2024-01-11 10:30:00,60.45,60.62,60.42,60.42,92107.0,57.642,57.8041,57.6134,57.6134,92107.0
2024-01-11 11:00:00,60.41,60.41,59.97,60.05,63858.0,57.6039,57.6039,57.1843,57.2606,63858.0
2024-01-11 11:30:00,60.05,60.09,59.88,59.96,117727.0,57.2606,57.2987,57.0985,57.1748,117727.0
2024-01-11 12:00:00,59.95,60.13,59.94,60.09,68133.0,57.1652,57.3369,57.1557,57.2987,68133.0
2024-01-11 12:30:00,60.09,60.21,59.98,60.02,30966.0,57.2987,57.4132,57.1938,57.232,30966.0
2024-01-11 13:00:00,60.03,60.1,59.97,60.09,45211.0,57.2415,57.3083,57.1843,57.2987,45211.0
2024-01-11 13:30:00,60.09,60.21,60.02,60.17,57897.0,57.2987,57.4132,57.232,57.375,57897.0
2024-01-11 14:00:00,60.16,60.32,60.16,60.31,42292.0,57.3655,57.518,57.3655,57.5085,42292.0
2024-01-11 14:30:00,60.32,60.49,60.24,60.46,81704.0,57.518,57.6801,57.4418,57.6515,81704.0
2024-01-11 15:00:00,60.47,60.49,60.18,60.22,136509.0,57.6611,57.6801,57.3845,57.4227,136509.0
2024-01-11 15:30:00,60.21,60.42,60.13,60.3,420396.0,57.4132,57.6134,57.3369,57.499,420396.0
2024-01-12 09:30:00,60.8,60.97,60.63,60.68,70723.0,57.9757,58.1378,57.8136,57.8613,70723.0
2024-01-12 10:00:00,60.68,60.69,60.34,60.39,360863.0,57.8613,57.8709,57.5371,57.5848,360863.0
2024-01-12 10:30:00,60.4,60.4,60.18,60.27,144334.0,57.5943,57.5943,57.3845,57.4704,144334.0
2024-01-12 11:00:00,60.28,60.37,60.15,60.36,157352.0,57.4799,57.5657,57.3559,57.5562,157352.0
2024-01-12 11:30:00,60.37,60.49,60.22,60.43,103396.0,57.5657,57.6801,57.4227,57.6229,103396.0
2024-01-12 12:00:00,60.44,60.51,60.4,60.49,365921.0,57.6325,57.6992,57.5943,57.6801,365921.0
2024-01-12 12:30:00,60.48,60.62,60.45,60.56,217870.0,57.6706,57.8041,57.642,57.7469,217870.0
2024-01-12 13:00:00,60.56,60.69,60.56,60.62,274304.0,57.7469,57.8709,57.7469,57.8041,274304.0
2024-01-12 13:30:00,60.63,60.66,60.49,60.54,290998.0,57.8136,57.8422,57.6801,57.7278,290998.0
2024-01-12 14:00:00,60.55,60.64,60.5,60.54,64334.0,57.7374,57.8232,57.6897,57.7278,64334.0
2024-01-12 14:30:00,60.55,60.56,60.3,60.35,287018.0,57.7374,57.7469,57.499,57.5466,287018.0
2024-01-12 15:00:00,60.35,60.35,60.09,60.18,120627.0,57.5466,57.5466,57.2987,57.3845,120627.0
2024-01-12 15:30:00,60.18,60.34,60.13,60.31,1211298.0,57.3845,57.5371,57.3369,57.5085,1211298.0
2024-01-16 09:30:00,60.08,60.22,59.69,59.71,80005.0,57.2892,57.4227,56.9173,56.9364,80005.0
2024-01-16 10:00:00,59.71,59.92,59.67,59.86,103722.0,56.9364,57.1366,56.8982,57.0794,103722.0
2024-01-16 10:30:00,59.86,59.9,59.74,59.77,48972.0,57.0794,57.1176,56.965,56.9936,48972.0
2024-01-16 11:00:00,59.77,59.83,59.43,59.72,244719.0,56.9936,57.0508,56.6694,56.9459,244719.0
2024-01-16 11:30:00,59.73,59.79,59.67,59.71,129339.0,56.9554,57.0127,56.8982,56.9364,129339.0
2024-01-16 12:00:00,59.71,59.74,59.62,59.65,91438.0,56.9364,56.965,56.8506,56.8792,91438.0
2024-01-16 12:30:00,59.65,59.65,59.44,59.44,66948.0,56.8792,56.8792,56.6789,56.6789,66948.0
2024-01-16 13:00:00,59.44,59.64,59.43,59.61,94251.0,56.6789,56.8696,56.6694,56.841,94251.0
2024-01-16 13:30:00,59.62,59.66,59.54,59.6,70597.0,56.8506,56.8887,56.7743,56.8315,70597.0
2024-01-16 14:00:00,59.6,59.62,59.43,59.43,68357.0,56.8315,56.8506,56.6694,56.6694,68357.0
2024-01-16 14:30:00,59.43,59.44,59.26,59.38,127727.0,56.6694,56.6789,56.5073,56.6217,127727.0
2024-01-16 15:00:00,59.38,59.38,59.21,59.33,120163.0,56.6217,56.6217,56.4596,56.574,120163.0
2024-01-16 15:30:00,59.33,59.43,59.16,59.38,401272.0,56.574,56.6694,56.4119,56.6217,401272.0
2024-01-17 09:30:00,59.0,59.72,58.87,59.72,107462.0,56.2594,56.9459,56.1354,56.9459,107462.0
2024-01-17 10:00:00,59.7,59.77,59.42,59.44,81169.0,56.9268,56.9936,56.6598,56.6789,81169.0
2024-01-17 10:30:00,59.44,59.49,59.29,59.46,101453.0,56.6789,56.7266,56.5359,56.698,101453.0
2024-01-17 11:00:00,59.46,59.59,59.21,59.21,244839.0,56.698,56.822,56.4596,56.4596,244839.0
2024-01-17 11:30:00,59.2,59.29,58.93,59.07,85748.0,56.4501,56.5359,56.1926,56.3261,85748.0
2024-01-17 12:00:00,59.07,59.1,58.87,58.91,59815.0,56.3261,56.3547,56.1354,56.1735,59815.0
2024-01-17 12:30:00,58.91,58.93,58.66,58.66,51219.0,56.1735,56.1926,55.9352,55.9352,51219.0
2024-01-17 13:00:00,58.66,58.68,58.32,58.34,57376.0,55.9352,55.9542,55.6109,55.63,57376.0
2024-01-17 13:30:00,58.34,58.52,58.34,58.5,66832.0,55.63,55.8017,55.63,55.7826,66832.0
2024-01-17 14:00:00,58.5,58.59,58.48,58.52,168586.0,55.7826,55.8684,55.7635,55.8017,168586.0
2024-01-17 14:30:00,58.51,58.59,58.45,58.48,98177.0,55.7921,55.8684,55.7349,55.7635,98177.0
2024-01-17 15:00:00,58.48,58.48,58.34,58.44,92887.0,55.7635,55.7635,55.63,55.7254,92887.0
2024-01-17 15:30:00,58.44,58.82,58.43,58.82,361557.0,55.7254,56.0877,55.7158,56.0877,361557.0
2024-01-18 09:30:00,58.44,58.6,58.13,58.19,82077.0,55.7254,55.8779,55.4298,55.487,82077.0
2024-01-18 10:00:00,58.19,58.38,58.09,58.17,80339.0,55.487,55.6682,55.3916,55.4679,80339.0
2024-01-18 10:30:00,58.18,58.31,57.95,57.98,165779.0,55.4774,55.6014,55.2581,55.2867,165779.0
2024-01-18 11:00:00,57.98,58.01,57.82,57.99,109151.0,55.2867,55.3153,55.1342,55.2963,109151.0
2024-01-18 11:30:00,57.99,58.16,57.97,58.1,141822.0,55.2963,55.4584,55.2772,55.4012,141822.0
2024-01-18 12:00:00,58.09,58.17,58.01,58.02,57101.0,55.3916,55.4679,55.3153,55.3249,57101.0
2024-01-18 12:30:00,58.02,58.05,57.88,57.92,47122.0,55.3249,55.3535,55.1914,55.2295,47122.0
2024-01-18 13:00:00,57.93,57.96,57.81,57.93,62244.0,55.2391,55.2677,55.1246,55.2391,62244.0
2024-01-18 13:30:00,57.92,58.03,57.9,57.95,79513.0,55.2295,55.3344,55.2105,55.2581,79513.0
2024-01-18 14:00:00,57.95,58.03,57.9,57.93,68884.0,55.2581,55.3344,55.2105,55.2391,68884.0
2024-01-18 14:30:00,57.93,57.98,57.81,57.94,87833.0,55.2391,55.2867,55.1246,55.2486,87833.0
2024-01-18 15:00:00,57.95,58.29,57.94,58.25,117553.0,55.2581,55.5823,55.2486,55.5442,117553.0
2024-01-18 15:30:00,58.25,58.44,58.23,58.33,511743.0,55.5442,55.7254,55.5251,55.6205,511743.0
2024-01-19 09:30:00,58.62,58.64,57.97,58.3,204089.0,55.897,55.9161,55.2772,55.5919,204089.0
2024-01-19 10:00:00,58.35,58.4,57.98,58.06,99268.0,55.6396,55.6872,55.2867,55.363,99268.0
2024-01-19 10:30:00,58.06,58.18,58.03,58.15,61640.0,55.363,55.4774,55.3344,55.4488,61640.0
2024-01-19 11:00:00,58.17,58.28,58.07,58.26,51912.0,55.4679,55.5728,55.3726,55.5537,51912.0
2024-01-19 11:30:00,58.26,58.26,58.05,58.16,31020.0,55.5537,55.5537,55.3535,55.4584,31020.0
2024-01-19 12:00:00,58.15,58.17,58.05,58.16,43386.0,55.4488,55.4679,55.3535,55.4584,43386.0
2024-01-19 12:30:00,58.13,58.2,58.0,58.03,53284.0,55.4298,55.4965,55.3058,55.3344,53284.0
2024-01-19 13:00:00,58.03,58.17,57.98,58.17,33170.0,55.3344,55.4679,55.2867,55.4679,33170.0
2024-01-19 13:30:00,58.18,58.32,58.13,58.29,106593.0,55.4774,55.6109,55.4298,55.5823,106593.0
2024-01-19 14:00:00,58.29,58.48,58.25,58.37,93834.0,55.5823,55.7635,55.5442,55.6586,93834.0
2024-01-19 14:30:00,58.39,58.44,58.31,58.44,87226.0,55.6777,55.7254,55.6014,55.7254,87226.0
2024-01-19 15:00:00,58.45,58.53,58.42,58.46,113218.0,55.7349,55.8112,55.7063,55.7444,113218.0
2024-01-19 15:30:00,58.46,58.55,58.34,58.55,487999.0,55.7444,55.8303,55.63,55.8303,487999.0
2024-01-22 09:30:00,58.21,58.8,58.2,58.69,87998.0,55.5061,56.0686,55.4965,55.9638,87998.0
2024-01-22 10:00:00,58.68,58.75,58.26,58.48,89223.0,55.9542,56.021,55.5537,55.7635,89223.0
2024-01-22 10:30:00,58.5,58.56,58.29,58.38,107151.0,55.7826,55.8398,55.5823,55.6682,107151.0
2024-01-22 11:00:00,58.4,58.4,58.26,58.27,91317.0,55.6872,55.6872,55.5537,55.5633,91317.0
2024-01-22 11:30:00,58.26,58.29,58.04,58.26,117494.0,55.5537,55.5823,55.344,55.5537,117494.0
2024-01-22 12:00:00,58.27,58.36,58.16,58.21,65512.0,55.5633,55.6491,55.4584,55.5061,65512.0
2024-01-22 12:30:00,58.21,58.22,58.09,58.19,50902.0,55.5061,55.5156,55.3916,55.487,50902.0
2024-01-22 13:00:00,58.21,58.22,58.08,58.11,67768.0,55.5061,55.5156,55.3821,55.4107,67768.0
2024-01-22 13:30:00,58.12,58.15,58.01,58.13,58346.0,55.4202,55.4488,55.3153,55.4298,58346.0
2024-01-22 14:00:00,58.13,58.2,57.99,58.17,88689.0,55.4298,55.4965,55.2963,55.4679,88689.0
2024-01-22 14:30:00,58.17,58.28,58.11,58.25,83811.0,55.4679,55.5728,55.4107,55.5442,83811.0
2024-01-22 15:00:00,58.26,58.27,58.1,58.11,109498.0,55.5537,55.5633,55.4012,55.4107,109498.0
2024-01-22 15:30:00,58.11,58.15,57.98,58.02,386572.0,55.4107,55.4488,55.2867,55.3249,386572.0
2024-01-23 09:30:00,57.89,58.24,57.72,57.82,77647.0,55.2009,55.5347,55.0388,55.1342,77647.0
2024-01-23 10:00:00,57.83,58.01,57.72,57.94,48705.0,55.1437,55.3153,55.0388,55.2486,48705.0
2024-01-23 10:30:00,57.92,57.97,57.86,57.9,116922.0,55.2295,55.2772,55.1723,55.2105,116922.0
2024-01-23 11:00:00,57.9,57.95,57.76,57.94,69017.0,55.2105,55.2581,55.077,55.2486,69017.0
2024-01-23 11:30:00,57.94,58.03,57.93,57.99,45815.0,55.2486,55.3344,55.2391,55.2963,45815.0
2024-01-23 12:00:00,57.99,58.06,57.91,57.92,55865.0,55.2963,55.363,55.22,55.2295,55865.0
2024-01-23 12:30:00,57.92,58.07,57.91,58.01,45132.0,55.2295,55.3726,55.22,55.3153,45132.0
2024-01-23 13:00:00,58.0,58.03,57.95,58.02,42119.0,55.3058,55.3344,55.2581,55.3249,42119.0
2024-01-23 13:30:00,58.02,58.14,57.95,58.09,52773.0,55.3249,55.4393,55.2581,55.3916,52773.0
2024-01-23 14:00:00,58.09,58.14,58.06,58.12,61982.0,55.3916,55.4393,55.363,55.4202,61982.0
2024-01-23 14:30:00,58.13,58.19,58.07,58.13,74133.0,55.4298,55.487,55.3726,55.4298,74133.0
2024-01-23 15:00:00,58.13,58.2,58.03,58.07,85805.0,55.4298,55.4965,55.3344,55.3726,85805.0
2024-01-23 15:30:00,58.06,58.17,57.98,58.15,304057.0,55.363,55.4679,55.2867,55.4488,304057.0
2024-01-24 09:30:00,58.43,58.48,57.66,57.75,218476.0,55.7158,55.7635,54.9816,55.0674,218476.0
2024-01-24 10:00:00,57.76,57.79,57.39,57.39,62329.0,55.077,55.1056,54.7241,54.7241,62329.0
2024-01-24 10:30:00,57.41,57.43,57.13,57.24,53105.0,54.7432,54.7623,54.4762,54.5811,53105.0
2024-01-24 11:00:00,57.25,57.37,57.24,57.26,99960.0,54.5906,54.7051,54.5811,54.6002,99960.0
2024-01-24 11:30:00,57.24,57.38,57.1,57.16,65321.0,54.5811,54.7146,54.4476,54.5048,65321.0
2024-01-24 12:00:00,57.15,57.16,56.97,57.0,77146.0,54.4953,54.5048,54.3237,54.3523,77146.0
2024-01-24 12:30:00,57.01,57.1,56.95,57.1,74646.0,54.3618,54.4476,54.3046,54.4476,74646.0
2024-01-24 13:00:00,57.09,57.12,56.95,56.97,108041.0,54.4381,54.4667,54.3046,54.3237,108041.0
2024-01-24 13:30:00,56.95,57.1,56.85,57.05,66398.0,54.3046,54.4476,54.2092,54.3999,66398.0
2024-01-24 14:00:00,57.05,57.27,57.05,57.22,61596.0,54.3999,54.6097,54.3999,54.562,61596.0
2024-01-24 14:30:00,57.22,57.25,57.1,57.18,80574.0,54.562,54.5906,54.4476,54.5239,80574.0
2024-01-24 15:00:00,57.17,57.24,57.01,57.02,99331.0,54.5144,54.5811,54.3618,54.3713,99331.0
2024-01-24 15:30:00,57.03,57.1,56.88,56.98,494610.0,54.3809,54.4476,54.2378,54.3332,494610.0
2024-01-25 09:30:00,57.35,57.57,57.21,57.49,136942.0,54.686,54.8958,54.5525,54.8195,136942.0
2024-01-25 10:00:00,57.5,57.59,57.07,57.12,95225.0,54.829,54.9149,54.419,54.4667,95225.0
2024-01-25 10:30:00,57.1,57.18,56.91,56.93,39007.0,54.4476,54.5239,54.2664,54.2855,39007.0
2024-01-25 11:00:00,56.92,57.18,56.92,57.12,80085.0,54.276,54.5239,54.276,54.4667,80085.0
2024-01-25 11:30:00,57.11,57.24,57.06,57.14,61642.0,54.4572,54.5811,54.4095,54.4858,61642.0
2024-01-25 12:00:00,57.14,57.17,57.05,57.13,102138.0,54.4858,54.5144,54.3999,54.4762,102138.0
2024-01-25 12:30:00,57.13,57.16,57.02,57.16,102612.0,54.4762,54.5048,54.3713,54.5048,102612.0
2024-01-25 13:00:00,57.16,57.35,57.16,57.22,95462.0,54.5048,54.686,54.5048,54.562,95462.0
2024-01-25 13:30:00,57.22,57.33,57.22,57.32,177592.0,54.562,54.6669,54.562,54.6574,177592.0
2024-01-25 14:00:00,57.32,57.44,57.27,57.29,202814.0,54.6574,54.7718,54.6097,54.6288,202814.0
2024-01-25 14:30:00,57.3,57.32,57.09,57.15,126729.0,54.6383,54.6574,54.4381,54.4953,126729.0
2024-01-25 15:00:00,57.15,57.28,57.1,57.26,143603.0,54.4953,54.6193,54.4476,54.6002,143603.0
2024-01-25 15:30:00,57.26,57.5,57.25,57.49,549734.0,54.6002,54.829,54.5906,54.8195,549734.0
2024-01-26 09:30:00,57.71,57.87,57.35,57.47,88138.0,55.0293,55.1818,54.686,54.8004,88138.0
2024-01-26 10:00:00,57.45,57.7,57.45,57.54,81747.0,54.7814,55.0197,54.7814,54.8672,81747.0
2024-01-26 10:30:00,57.52,57.7,57.5,57.65,68697.0,54.8481,55.0197,54.829,54.9721,68697.0
2024-01-26 11:00:00,57.64,57.81,57.63,57.76,54316.0,54.9625,55.1246,54.953,55.077,54316.0
2024-01-26 11:30:00,57.76,57.8,57.69,57.75,41044.0,55.077,55.1151,55.0102,55.0674,41044.0
2024-01-26 12:00:00,57.77,57.77,57.59,57.68,35074.0,55.0865,55.0865,54.9149,55.0007,35074.0
2024-01-26 12:30:00,57.68,57.7,57.48,57.51,60915.0,55.0007,55.0197,54.81,54.8386,60915.0
2024-01-26 13:00:00,57.5,57.55,57.45,57.53,60192.0,54.829,54.8767,54.7814,54.8576,60192.0
2024-01-26 13:30:00,57.54,57.58,57.48,57.57,51027.0,54.8672,54.9053,54.81,54.8958,51027.0
2024-01-26 14:00:00,57.57,57.58,57.4,57.41,38154.0,54.8958,54.9053,54.7337,54.7432,38154.0
2024-01-26 14:30:00,57.41,57.52,57.38,57.52,52309.0,54.7432,54.8481,54.7146,54.8481,52309.0
2024-01-26 15:00:00,57.53,57.57,57.48,57.55,51545.0,54.8576,54.8958,54.81,54.8767,51545.0
2024-01-26 15:30:00,57.56,57.69,57.56,57.69,223611.0,54.8862,55.0102,54.8862,55.0102,223611.0
2024-01-29 09:30:00,57.63,57.63,57.25,57.44,92361.0,54.953,54.953,54.5906,54.7718,92361.0
2024-01-29 10:00:00,57.43,57.52,57.31,57.32,84237.0,54.7623,54.8481,54.6479,54.6574,84237.0
2024-01-29 10:30:00,57.31,57.58,57.29,57.57,63928.0,54.6479,54.9053,54.6288,54.8958,63928.0
2024-01-29 11:00:00,57.59,57.84,57.56,57.8,56917.0,54.9149,55.1532,54.8862,55.1151,56917.0
2024-01-29 11:30:00,57.82,57.85,57.75,57.83,52262.0,55.1342,55.1628,55.0674,55.1437,52262.0
2024-01-29 12:00:00,57.83,57.88,57.78,57.86,73614.0,55.1437,55.1914,55.096,55.1723,73614.0
2024-01-29 12:30:00,57.86,57.97,57.82,57.88,58736.0,55.1723,55.2772,55.1342,55.1914,58736.0
2024-01-29 13:00:00,57.87,57.94,57.81,57.91,57122.0,55.1818,55.2486,55.1246,55.22,57122.0
2024-01-29 13:30:00,57.92,57.94,57.84,57.85,52583.0,55.2295,55.2486,55.1532,55.1628,52583.0
2024-01-29 14:00:00,57.85,57.95,57.84,57.91,49310.0,55.1628,55.2581,55.1532,55.22,49310.0
2024-01-29 14:30:00,57.92,57.93,57.87,57.9,51843.0,55.2295,55.2391,55.1818,55.2105,51843.0
2024-01-29 15:00:00,57.91,58.21,57.91,58.13,84428.0,55.22,55.5061,55.22,55.4298,84428.0
2024-01-29 15:30:00,58.13,58.18,57.9,58.02,431071.0,55.4298,55.4774,55.2105,55.3249,431071.0
2024-01-30 09:30:00,57.89,57.98,57.6,57.95,97833.0,55.2009,55.2867,54.9244,55.2581,97833.0
2024-01-30 10:00:00,57.96,57.96,57.65,57.78,141642.0,55.2677,55.2677,54.9721,55.096,141642.0
2024-01-30 10:30:00,57.77,57.99,57.76,57.89,50196.0,55.0865,55.2963,55.077,55.2009,50196.0
2024-01-30 11:00:00,57.88,58.1,57.88,58.09,46903.0,55.1914,55.4012,55.1914,55.3916,46903.0
2024-01-30 11:30:00,58.09,58.2,58.03,58.16,60709.0,55.3916,55.4965,55.3344,55.4584,60709.0
2024-01-30 12:00:00,58.15,58.18,58.08,58.14,58677.0,55.4488,55.4774,55.3821,55.4393,58677.0
2024-01-30 12:30:00,58.15,58.17,58.02,58.05,57404.0,55.4488,55.4679,55.3249,55.3535,57404.0
2024-01-30 13:00:00,58.03,58.13,58.03,58.08,50226.0,55.3344,55.4298,55.3344,55.3821,50226.0
2024-01-30 13:30:00,58.09,58.26,58.03,58.22,76280.0,55.3916,55.5537,55.3344,55.5156,76280.0
2024-01-30 14:00:00,58.23,58.52,58.22,58.44,57503.0,55.5251,55.8017,55.5156,55.7254,57503.0
2024-01-30 14:30:00,58.43,58.43,58.27,58.3,67354.0,55.7158,55.7158,55.5633,55.5919,67354.0
2024-01-30 15:00:00,58.3,58.31,58.05,58.11,90852.0,55.5919,55.6014,55.3535,55.4107,90852.0
2024-01-30 15:30:00,58.11,58.28,58.04,58.26,265869.0,55.4107,55.5728,55.344,55.5537,265869.0
2024-01-31 09:30:00,58.7,58.83,58.32,58.38,67771.0,55.9733,56.0973,55.6109,55.6682,67771.0
2024-01-31 10:00:00,58.39,58.93,58.34,58.92,97191.0,55.6777,56.1926,55.63,56.1831,97191.0
2024-01-31 10:30:00,58.91,58.99,58.76,58.81,78664.0,56.1735,56.2498,56.0305,56.0782,78664.0
2024-01-31 11:00:00,58.81,58.83,58.58,58.58,62906.0,56.0782,56.0973,55.8589,55.8589,62906.0
2024-01-31 11:30:00,58.56,58.63,58.45,58.56,48577.0,55.8398,55.9065,55.7349,55.8398,48577.0
2024-01-31 12:00:00,58.56,58.62,58.48,58.62,57211.0,55.8398,55.897,55.7635,55.897,57211.0
2024-01-31 12:30:00,58.61,58.64,58.5,58.56,48558.0,55.8875,55.9161,55.7826,55.8398,48558.0
2024-01-31 13:00:00,58.55,58.55,58.43,58.52,53332.0,55.8303,55.8303,55.7158,55.8017,53332.0
2024-01-31 13:30:00,58.52,58.6,58.43,58.49,136059.0,55.8017,55.8779,55.7158,55.773,136059.0
2024-01-31 14:00:00,58.56,58.57,58.18,58.23,41131.0,55.8398,55.8493,55.4774,55.5251,41131.0
2024-01-31 14:30:00,58.24,58.51,58.05,58.05,87264.0,55.5347,55.7921,55.3535,55.3535,87264.0
2024-01-31 15:00:00,58.05,58.08,57.69,57.91,81387.0,55.3535,55.3821,55.0102,55.22,81387.0
2024-01-31 15:30:00,57.9,58.14,57.9,57.97,497861.0,55.2105,55.4393,55.2105,55.2772,497861.0
2024-02-01 09:30:00,57.68,57.72,57.34,57.72,98140.0,55.0007,55.0388,54.6765,55.0388,98140.0
2024-02-01 10:00:00,57.67,57.89,57.6,57.82,90400.0,54.9911,55.2009,54.9244,55.1342,90400.0
2024-02-01 10:30:00,57.82,58.05,57.81,57.86,59092.0,55.1342,55.3535,55.1246,55.1723,59092.0
2024-02-01 11:00:00,57.87,57.99,57.82,57.98,54326.0,55.1818,55.2963,55.1342,55.2867,54326.0
2024-02-01 11:30:00,57.98,58.24,57.97,58.19,60197.0,55.2867,55.5347,55.2772,55.487,60197.0
2024-02-01 12:00:00,58.21,58.45,58.2,58.33,70731.0,55.5061,55.7349,55.4965,55.6205,70731.0
2024-02-01 12:30:00,58.32,58.54,58.27,58.48,53003.0,55.6109,55.8207,55.5633,55.7635,53003.0
2024-02-01 13:00:00,58.48,58.51,58.37,58.44,40307.0,55.7635,55.7921,55.6586,55.7254,40307.0
2024-02-01 13:30:00,58.45,58.56,58.42,58.53,36982.0,55.7349,55.8398,55.7063,55.8112,36982.0
2024-02-01 14:00:00,58.53,58.62,58.39,58.42,124339.0,55.8112,55.897,55.6777,55.7063,124339.0
2024-02-01 14:30:00,58.42,58.51,58.37,58.48,66282.0,55.7063,55.7921,55.6586,55.7635,66282.0
2024-02-01 15:00:00,58.49,58.63,58.4,58.63,86746.0,55.773,55.9065,55.6872,55.9065,86746.0
2024-02-01 15:30:00,58.63,59.03,58.59,59.03,533660.0,55.9065,56.288,55.8684,56.288,533660.0
2024-02-02 09:30:00,58.49,58.57,57.76,58.19,107352.0,55.773,55.8493,55.077,55.487,107352.0
2024-02-02 10:00:00,58.24,58.25,57.8,58.1,110959.0,55.5347,55.5442,55.1151,55.4012,110959.0
2024-02-02 10:30:00,58.1,58.17,57.97,58.13,68415.0,55.4012,55.4679,55.2772,55.4298,68415.0
2024-02-02 11:00:00,58.13,58.24,58.04,58.21,291431.0,55.4298,55.5347,55.344,55.5061,291431.0
2024-02-02 11:30:00,58.23,58.32,58.08,58.13,347407.0,55.5251,55.6109,55.3821,55.4298,347407.0
2024-02-02 12:00:00,58.13,58.14,57.65,57.77,71868.0,55.4298,55.4393,54.9721,55.0865,71868.0
2024-02-02 12:30:00,57.76,57.93,57.61,57.92,55146.0,55.077,55.2391,54.9339,55.2295,55146.0
2024-02-02 13:00:00,57.92,58.16,57.91,58.07,51707.0,55.2295,55.4584,55.22,55.3726,51707.0
2024-02-02 13:30:00,58.08,58.23,58.04,58.18,93301.0,55.3821,55.5251,55.344,55.4774,93301.0
2024-02-02 14:00:00,58.17,58.43,58.14,58.43,120336.0,55.4679,55.7158,55.4393,55.7158,120336.0
2024-02-02 14:30:00,58.43,58.55,58.39,58.52,86592.0,55.7158,55.8303,55.6777,55.8017,86592.0
2024-02-02 15:00:00,58.52,58.7,58.48,58.7,203427.0,55.8017,55.9733,55.7635,55.9733,203427.0
2024-02-02 15:30:00,58.7,58.71,58.18,58.21,506537.0,55.9733,55.9828,55.4774,55.5061,506537.0
2024-02-05 09:30:00,57.69,57.86,57.24,57.85,163480.0,55.0102,55.1723,54.5811,55.1628,163480.0
2024-02-05 10:00:00,57.84,57.89,57.61,57.84,148226.0,55.1532,55.2009,54.9339,55.1532,148226.0
2024-02-05 10:30:00,57.82,58.03,57.78,58.02,153956.0,55.1342,55.3344,55.096,55.3249,153956.0
2024-02-05 11:00:00,58.02,58.19,57.99,58.18,69520.0,55.3249,55.487,55.2963,55.4774,69520.0
2024-02-05 11:30:00,58.19,58.28,58.13,58.16,340209.0,55.487,55.5728,55.4298,55.4584,340209.0
2024-02-05 12:00:00,58.16,58.24,58.06,58.1,207595.0,55.4584,55.5347,55.363,55.4012,207595.0
2024-02-05 12:30:00,58.1,58.15,58.0,58.1,88216.0,55.4012,55.4488,55.3058,55.4012,88216.0
2024-02-05 13:00:00,58.1,58.19,58.02,58.02,88971.0,55.4012,55.487,55.3249,55.3249,88971.0
2024-02-05 13:30:00,58.03,58.16,57.99,58.15,70397.0,55.3344,55.4584,55.2963,55.4488,70397.0
2024-02-05 14:00:00,58.15,58.16,58.06,58.14,66726.0,55.4488,55.4584,55.363,55.4393,66726.0
2024-02-05 14:30:00,58.15,58.3,58.14,58.3,190874.0,55.4488,55.5919,55.4393,55.5919,190874.0
2024-02-05 15:00:00,58.29,58.58,58.27,58.56,212256.0,55.5823,55.8589,55.5633,55.8398,212256.0
2024-02-05 15:30:00,58.57,58.86,58.15,58.19,969494.0,55.8493,56.1259,55.4488,55.487,969494.0
2024-02-06 09:30:00,58.06,58.59,57.93,58.53,150923.0,55.363,55.8684,55.2391,55.8112,150923.0
2024-02-06 10:00:00,58.55,58.75,58.45,58.69,145566.0,55.8303,56.021,55.7349,55.9638,145566.0
2024-02-06 10:30:00,58.7,58.92,58.66,58.86,232502.0,55.9733,56.1831,55.9352,56.1259,232502.0
2024-02-06 11:00:00,58.87,59.08,58.79,58.99,173121.0,56.1354,56.3356,56.0591,56.2498,173121.0
2024-02-06 11:30:00,58.98,59.13,58.9,59.01,182400.0,56.2403,56.3833,56.164,56.2689,182400.0
2024-02-06 12:00:00,59.02,59.13,58.99,59.12,133684.0,56.2784,56.3833,56.2498,56.3738,133684.0
2024-02-06 12:30:00,59.11,59.27,58.99,59.04,181326.0,56.3642,56.5168,56.2498,56.2975,181326.0
2024-02-06 13:00:00,59.04,59.08,58.86,58.96,86098.0,56.2975,56.3356,56.1259,56.2212,86098.0
2024-02-06 13:30:00,58.97,59.08,58.96,59.07,168023.0,56.2308,56.3356,56.2212,56.3261,168023.0
2024-02-06 14:00:00,59.08,59.08,58.94,59.01,172339.0,56.3356,56.3356,56.2021,56.2689,172339.0
2024-02-06 14:30:00,59.01,59.03,58.83,58.96,110576.0,56.2689,56.288,56.0973,56.2212,110576.0
2024-02-06 15:00:00,58.96,59.04,58.92,59.03,99990.0,56.2212,56.2975,56.1831,56.288,99990.0
2024-02-06 15:30:00,59.04,59.09,58.95,58.99,594381.0,56.2975,56.3452,56.2117,56.2498,594381.0
2024-02-07 09:30:00,59.13,59.27,58.63,58.89,283256.0,56.3833,56.5168,55.9065,56.1545,283256.0
2024-02-07 10:00:00,58.9,59.02,58.62,58.98,139939.0,56.164,56.2784,55.897,56.2403,139939.0
2024-02-07 10:30:00,58.99,59.03,58.74,58.94,199281.0,56.2498,56.288,56.0114,56.2021,199281.0
2024-02-07 11:00:00,58.94,58.95,58.55,58.62,262411.0,56.2021,56.2117,55.8303,55.897,262411.0
2024-02-07 11:30:00,58.63,58.93,58.63,58.93,75257.0,55.9065,56.1926,55.9065,56.1926,75257.0
2024-02-07 12:00:00,58.93,58.97,58.84,58.9,107802.0,56.1926,56.2308,56.1068,56.164,107802.0
2024-02-07 12:30:00,58.9,58.97,58.85,58.9,67786.0,56.164,56.2308,56.1163,56.164,67786.0
2024-02-07 13:00:00,58.91,59.04,58.89,58.96,104375.0,56.1735,56.2975,56.1545,56.2212,104375.0
2024-02-07 13:30:00,58.98,59.0,58.89,58.97,100297.0,56.2403,56.2594,56.1545,56.2308,100297.0
2024-02-07 14:00:00,58.97,59.03,58.93,59.03,113031.0,56.2308,56.288,56.1926,56.288,113031.0
2024-02-07 14:30:00,59.03,59.16,59.01,59.13,97649.0,56.288,56.4119,56.2689,56.3833,97649.0
2024-02-07 15:00:00,59.13,59.19,59.01,59.02,152747.0,56.3833,56.4405,56.2689,56.2784,152747.0
2024-02-07 15:30:00,59.02,59.11,58.89,59.03,604505.0,56.2784,56.3642,56.1545,56.288,604505.0
2024-02-08 09:30:00,58.67,58.79,58.32,58.33,110950.0,55.9447,56.0591,55.6109,55.6205,110950.0
2024-02-08 10:00:00,58.33,58.48,58.32,58.39,86143.0,55.6205,55.7635,55.6109,55.6777,86143.0
2024-02-08 10:30:00,58.37,58.39,58.02,58.15,73310.0,55.6586,55.6777,55.3249,55.4488,73310.0
2024-02-08 11:00:00,58.16,58.16,57.91,58.0,73282.0,55.4584,55.4584,55.22,55.3058,73282.0
2024-02-08 11:30:00,57.98,58.05,57.81,57.85,66850.0,55.2867,55.3535,55.1246,55.1628,66850.0
2024-02-08 12:00:00,57.85,57.85,57.61,57.64,71517.0,55.1628,55.1628,54.9339,54.9625,71517.0
2024-02-08 12:30:00,57.63,57.73,57.57,57.58,70064.0,54.953,55.0484,54.8958,54.9053,70064.0
2024-02-08 13:00:00,57.58,57.82,57.57,57.71,99333.0,54.9053,55.1342,54.8958,55.0293,99333.0
2024-02-08 13:30:00,57.71,57.71,57.53,57.57,167310.0,55.0293,55.0293,54.8576,54.8958,167310.0
2024-02-08 14:00:00,57.58,57.83,57.54,57.78,82366.0,54.9053,55.1437,54.8672,55.096,82366.0
2024-02-08 14:30:00,57.78,58.01,57.75,58.01,123016.0,55.096,55.3153,55.0674,55.3153,123016.0
2024-02-08 15:00:00,58.02,58.02,57.78,57.98,191223.0,55.3249,55.3249,55.096,55.2867,191223.0
2024-02-08 15:30:00,57.98,58.24,57.89,58.2,542186.0,55.2867,55.5347,55.2009,55.4965,542186.0
2024-02-09 09:30:00,58.03,58.62,57.83,58.17,90830.0,55.3344,55.897,55.1437,55.4679,90830.0
2024-02-09 10:00:00,58.2,58.4,58.06,58.17,69555.0,55.4965,55.6872,55.363,55.4679,69555.0
2024-02-09 10:30:00,58.17,58.2,58.04,58.17,43477.0,55.4679,55.4965,55.344,55.4679,43477.0
2024-02-09 11:00:00,58.15,58.2,58.09,58.17,31284.0,55.4488,55.4965,55.3916,55.4679,31284.0
2024-02-09 11:30:00,58.17,58.23,58.08,58.13,34274.0,55.4679,55.5251,55.3821,55.4298,34274.0
2024-02-09 12:00:00,58.14,58.28,58.09,58.27,55712.0,55.4393,55.5728,55.3916,55.5633,55712.0
2024-02-09 12:30:00,58.27,58.34,58.21,58.32,49751.0,55.5633,55.63,55.5061,55.6109,49751.0
2024-02-09 13:00:00,58.31,58.31,58.19,58.23,26217.0,55.6014,55.6014,55.487,55.5251,26217.0
2024-02-09 13:30:00,58.23,58.25,58.06,58.1,37191.0,55.5251,55.5442,55.363,55.4012,37191.0
2024-02-09 14:00:00,58.12,58.28,58.12,58.25,31472.0,55.4202,55.5728,55.4202,55.5442,31472.0
2024-02-09 14:30:00,58.25,58.43,58.24,58.38,72182.0,55.5442,55.7158,55.5347,55.6682,72182.0
2024-02-09 15:00:00,58.4,58.46,58.35,58.46,54825.0,55.6872,55.7444,55.6396,55.7444,54825.0
2024-02-09 15:30:00,58.45,58.46,58.3,58.41,233584.0,55.7349,55.7444,55.5919,55.6968,233584.0
2024-02-12 09:30:00,58.41,58.58,58.2,58.5,52344.0,55.6968,55.8589,55.4965,55.7826,52344.0
2024-02-12 10:00:00,58.48,58.63,58.4,58.58,33344.0,55.7635,55.9065,55.6872,55.8589,33344.0
2024-02-12 10:30:00,58.6,58.64,58.45,58.59,58710.0,55.8779,55.9161,55.7349,55.8684,58710.0
2024-02-12 11:00:00,58.59,58.92,58.58,58.91,59141.0,55.8684,56.1831,55.8589,56.1735,59141.0
2024-02-12 11:30:00,58.91,59.08,58.88,59.08,70565.0,56.1735,56.3356,56.1449,56.3356,70565.0
2024-02-12 12:00:00,59.08,59.15,58.98,59.14,56016.0,56.3356,56.4024,56.2403,56.3929,56016.0
2024-02-12 12:30:00,59.13,59.17,59.08,59.11,76510.0,56.3833,56.4215,56.3356,56.3642,76510.0
2024-02-12 13:00:00,59.12,59.22,59.09,59.21,56569.0,56.3738,56.4691,56.3452,56.4596,56569.0
2024-02-12 13:30:00,59.21,59.32,59.16,59.19,78488.0,56.4596,56.5645,56.4119,56.4405,78488.0
2024-02-12 14:00:00,59.19,59.27,59.15,59.22,48560.0,56.4405,56.5168,56.4024,56.4691,48560.0
2024-02-12 14:30:00,59.22,59.26,59.11,59.18,93745.0,56.4691,56.5073,56.3642,56.431,93745.0
2024-02-12 15:00:00,59.19,59.25,59.09,59.14,190283.0,56.4405,56.4977,56.3452,56.3929,190283.0
2024-02-12 15:30:00,59.14,59.37,59.11,59.34,298645.0,56.3929,56.6122,56.3642,56.5836,298645.0
2024-02-13 09:30:00,59.0,59.35,58.46,58.46,85616.0,56.2594,56.5931,55.7444,55.7444,85616.0
2024-02-13 10:00:00,58.46,58.52,57.93,58.11,75943.0,55.7444,55.8017,55.2391,55.4107,75943.0
2024-02-13 10:30:00,58.05,58.05,57.45,57.58,136525.0,55.3535,55.3535,54.7814,54.9053,136525.0
2024-02-13 11:00:00,57.59,57.99,57.4,57.92,149566.0,54.9149,55.2963,54.7337,55.2295,149566.0
2024-02-13 11:30:00,57.94,58.21,57.89,58.16,125278.0,55.2486,55.5061,55.2009,55.4584,125278.0
2024-02-13 12:00:00,58.16,58.27,58.11,58.27,45141.0,55.4584,55.5633,55.4107,55.5633,45141.0
2024-02-13 12:30:00,58.25,58.39,58.18,58.38,33082.0,55.5442,55.6777,55.4774,55.6682,33082.0
2024-02-13 13:00:00,58.37,58.37,58.19,58.26,32281.0,55.6586,55.6586,55.487,55.5537,32281.0
2024-02-13 13:30:00,58.25,58.25,58.15,58.23,67497.0,55.5442,55.5442,55.4488,55.5251,67497.0
2024-02-13 14:00:00,58.23,58.31,58.11,58.15,104634.0,55.5251,55.6014,55.4107,55.4488,104634.0
2024-02-13 14:30:00,58.15,58.25,58.06,58.18,111191.0,55.4488,55.5442,55.363,55.4774,111191.0
2024-02-13 15:00:00,58.18,58.29,58.14,58.29,93285.0,55.4774,55.5823,55.4393,55.5823,93285.0
2024-02-13 15:30:00,58.29,58.56,58.26,58.53,274342.0,55.5823,55.8398,55.5537,55.8112,274342.0
2024-02-14 09:30:00,58.6,58.91,58.45,58.73,81917.0,55.8779,56.1735,55.7349,56.0019,81917.0
2024-02-14 10:00:00,58.71,58.84,58.46,58.78,67651.0,55.9828,56.1068,55.7444,56.0496,67651.0
2024-02-14 10:30:00,58.77,58.88,58.67,58.79,45559.0,56.04,56.1449,55.9447,56.0591,45559.0
2024-02-14 11:00:00,58.79,58.93,58.76,58.9,41763.0,56.0591,56.1926,56.0305,56.164,41763.0
2024-02-14 11:30:00,58.9,58.93,58.78,58.79,40337.0,56.164,56.1926,56.0496,56.0591,40337.0
2024-02-14 12:00:00,58.79,58.87,58.72,58.87,64245.0,56.0591,56.1354,55.9924,56.1354,64245.0
2024-02-14 12:30:00,58.86,58.94,58.82,58.89,48832.0,56.1259,56.2021,56.0877,56.1545,48832.0
2024-02-14 13:00:00,58.89,59.06,58.88,59.01,55575.0,56.1545,56.3166,56.1449,56.2689,55575.0
2024-02-14 13:30:00,59.02,59.07,58.88,58.96,58169.0,56.2784,56.3261,56.1449,56.2212,58169.0
2024-02-14 14:00:00,58.97,59.08,58.8,59.06,52731.0,56.2308,56.3356,56.0686,56.3166,52731.0
2024-02-14 14:30:00,59.07,59.09,58.99,59.04,74573.0,56.3261,56.3452,56.2498,56.2975,74573.0
2024-02-14 15:00:00,59.04,59.18,58.97,59.08,103581.0,56.2975,56.431,56.2308,56.3356,103581.0
2024-02-14 15:30:00,59.09,59.1,58.76,58.76,586810.0,56.3452,56.3547,56.0305,56.0305,586810.0
2024-02-15 09:30:00,59.07,59.86,59.0,59.6,148479.0,56.3261,57.0794,56.2594,56.8315,148479.0
2024-02-15 10:00:00,59.64,59.64,59.11,59.5,140893.0,56.8696,56.8696,56.3642,56.7361,140893.0
2024-02-15 10:30:00,59.47,59.47,59.0,59.04,48796.0,56.7075,56.7075,56.2594,56.2975,48796.0
2024-02-15 11:00:00,59.05,59.2,58.96,58.99,69237.0,56.307,56.4501,56.2212,56.2498,69237.0
2024-02-15 11:30:00,59.0,59.06,58.98,59.05,43537.0,56.2594,56.3166,56.2403,56.307,43537.0
2024-02-15 12:00:00,59.05,59.19,59.04,59.16,59407.0,56.307,56.4405,56.2975,56.4119,59407.0
2024-02-15 12:30:00,59.17,59.21,59.1,59.19,31946.0,56.4215,56.4596,56.3547,56.4405,31946.0
2024-02-15 13:00:00,59.19,59.4,59.16,59.4,43034.0,56.4405,56.6408,56.4119,56.6408,43034.0
2024-02-15 13:30:00,59.4,59.44,59.29,59.4,55832.0,56.6408,56.6789,56.5359,56.6408,55832.0
2024-02-15 14:00:00,59.41,59.5,59.36,59.45,80443.0,56.6503,56.7361,56.6026,56.6885,80443.0
2024-02-15 14:30:00,59.43,59.58,59.41,59.57,275317.0,56.6694,56.8124,56.6503,56.8029,275317.0
2024-02-15 15:00:00,59.58,59.66,59.48,59.62,77962.0,56.8124,56.8887,56.7171,56.8506,77962.0
2024-02-15 15:30:00,59.62,59.69,59.5,59.59,363297.0,56.8506,56.9173,56.7361,56.822,363297.0
2024-02-16 09:30:00,59.3,59.6,59.02,59.6,158720.0,56.5454,56.8315,56.2784,56.8315,158720.0
2024-02-16 10:00:00,59.53,59.77,59.51,59.62,162433.0,56.7647,56.9936,56.7457,56.8506,162433.0
2024-02-16 10:30:00,59.61,59.7,59.49,59.69,63382.0,56.841,56.9268,56.7266,56.9173,63382.0
2024-02-16 11:00:00,59.69,59.88,59.69,59.83,71819.0,56.9173,57.0985,56.9173,57.0508,71819.0
2024-02-16 11:30:00,59.82,59.99,59.8,59.83,50631.0,57.0413,57.2034,57.0222,57.0508,50631.0
2024-02-16 12:00:00,59.84,59.9,59.82,59.82,52914.0,57.0603,57.1176,57.0413,57.0413,52914.0
2024-02-16 12:30:00,59.81,60.02,59.81,59.98,47031.0,57.0317,57.232,57.0317,57.1938,47031.0
2024-02-16 13:00:00,59.98,60.05,59.95,60.03,54574.0,57.1938,57.2606,57.1652,57.2415,54574.0
2024-02-16 13:30:00,60.03,60.04,59.93,59.99,48057.0,57.2415,57.251,57.1462,57.2034,48057.0
2024-02-16 14:00:00,60.0,60.05,59.88,60.02,68157.0,57.2129,57.2606,57.0985,57.232,68157.0
2024-02-16 14:30:00,60.03,60.1,59.88,59.96,63727.0,57.2415,57.3083,57.0985,57.1748,63727.0
2024-02-16 15:00:00,59.97,60.01,59.86,59.97,67958.0,57.1843,57.2224,57.0794,57.1843,67958.0
2024-02-16 15:30:00,59.98,60.06,59.72,59.79,337499.0,57.1938,57.2701,56.9459,57.0127,337499.0
2024-02-20 09:30:00,59.87,60.29,59.63,60.07,89090.0,57.0889,57.4894,56.8601,57.2797,89090.0
2024-02-20 10:00:00,60.11,60.54,60.05,60.52,81483.0,57.3178,57.7278,57.2606,57.7088,81483.0
2024-02-20 10:30:00,60.55,60.59,60.25,60.29,42265.0,57.7374,57.7755,57.4513,57.4894,42265.0
2024-02-20 11:00:00,60.29,60.3,60.12,60.13,67443.0,57.4894,57.499,57.3273,57.3369,67443.0
2024-02-20 11:30:00,60.13,60.2,60.05,60.1,51725.0,57.3369,57.4036,57.2606,57.3083,51725.0
2024-02-20 12:00:00,60.1,60.1,59.9,59.93,77309.0,57.3083,57.3083,57.1176,57.1462,77309.0
2024-02-20 12:30:00,59.93,60.18,59.91,60.17,92650.0,57.1462,57.3845,57.1271,57.375,92650.0
2024-02-20 13:00:00,60.18,60.21,60.05,60.09,60069.0,57.3845,57.4132,57.2606,57.2987,60069.0
2024-02-20 13:30:00,60.08,60.17,60.0,60.11,31698.0,57.2892,57.375,57.2129,57.3178,31698.0
2024-02-20 14:00:00,60.09,60.17,60.0,60.11,28121.0,57.2987,57.375,57.2129,57.3178,28121.0
2024-02-20 14:30:00,60.11,60.18,59.99,60.14,43219.0,57.3178,57.3845,57.2034,57.3464,43219.0
2024-02-20 15:00:00,60.14,60.18,60.0,60.09,58063.0,57.3464,57.3845,57.2129,57.2987,58063.0
2024-02-20 15:30:00,60.1,60.16,59.9,60.14,463214.0,57.3083,57.3655,57.1176,57.3464,463214.0
2024-02-21 09:30:00,60.52,60.9,60.2,60.68,51455.0,57.7088,58.0711,57.4036,57.8613,51455.0
2024-02-21 10:00:00,60.65,60.71,60.51,60.62,77748.0,57.8327,57.8899,57.6992,57.8041,77748.0
2024-02-21 10:30:00,60.61,60.65,60.4,60.46,60292.0,57.7946,57.8327,57.5943,57.6515,60292.0
2024-02-21 11:00:00,60.45,60.62,60.43,60.58,75994.0,57.642,57.8041,57.6229,57.766,75994.0
2024-02-21 11:30:00,60.58,60.92,60.5,60.79,163581.0,57.766,58.0902,57.6897,57.9662,163581.0
2024-02-21 12:00:00,60.8,61.07,60.8,60.97,89134.0,57.9757,58.2332,57.9757,58.1378,89134.0
2024-02-21 12:30:00,60.97,61.01,60.84,61.01,142813.0,58.1378,58.176,58.0139,58.176,142813.0
2024-02-21 13:00:00,61.0,61.02,60.83,60.93,89017.0,58.1665,58.1855,58.0044,58.0997,89017.0
2024-02-21 13:30:00,60.94,60.95,60.75,60.9,129309.0,58.1092,58.1188,57.9281,58.0711,129309.0
2024-02-21 14:00:00,60.89,60.95,60.77,60.93,95972.0,58.0616,58.1188,57.9471,58.0997,95972.0
2024-02-21 14:30:00,60.92,61.0,60.86,60.99,71104.0,58.0902,58.1665,58.033,58.1569,71104.0
2024-02-21 15:00:00,60.99,61.0,60.75,60.86,72823.0,58.1569,58.1665,57.9281,58.033,72823.0
2024-02-21 15:30:00,60.87,61.16,60.84,61.15,354948.0,58.0425,58.319,58.0139,58.3095,354948.0
2024-02-22 09:30:00,60.55,60.66,60.22,60.4,104147.0,57.7374,57.8422,57.4227,57.5943,104147.0
2024-02-22 10:00:00,60.41,60.45,60.09,60.17,98725.0,57.6039,57.642,57.2987,57.375,98725.0
2024-02-22 10:30:00,60.16,60.4,60.1,60.39,66090.0,57.3655,57.5943,57.3083,57.5848,66090.0
2024-02-22 11:00:00,60.41,60.43,60.23,60.39,100750.0,57.6039,57.6229,57.4322,57.5848,100750.0
2024-02-22 11:30:00,60.39,60.4,60.23,60.33,73327.0,57.5848,57.5943,57.4322,57.5276,73327.0
2024-02-22 12:00:00,60.33,60.51,60.3,60.42,110334.0,57.5276,57.6992,57.499,57.6134,110334.0
2024-02-22 12:30:00,60.43,60.43,60.25,60.32,128196.0,57.6229,57.6229,57.4513,57.518,128196.0
2024-02-22 13:00:00,60.32,60.45,60.24,60.44,63477.0,57.518,57.642,57.4418,57.6325,63477.0
2024-02-22 13:30:00,60.45,60.59,60.41,60.43,57091.0,57.642,57.7755,57.6039,57.6229,57091.0
2024-02-22 14:00:00,60.43,60.61,60.43,60.57,80106.0,57.6229,57.7946,57.6229,57.7564,80106.0
2024-02-22 14:30:00,60.57,60.57,60.29,60.33,86981.0,57.7564,57.7564,57.4894,57.5276,86981.0
2024-02-22 15:00:00,60.33,60.48,60.32,60.44,98408.0,57.5276,57.6706,57.518,57.6325,98408.0
2024-02-22 15:30:00,60.44,60.52,60.33,60.37,497286.0,57.6325,57.7088,57.5276,57.5657,497286.0
2024-02-23 09:30:00,60.62,60.76,60.37,60.73,73943.0,57.8041,57.9376,57.5657,57.909,73943.0
2024-02-23 10:00:00,60.75,60.98,60.68,60.87,79196.0,57.9281,58.1474,57.8613,58.0425,79196.0
2024-02-23 10:30:00,60.89,60.96,60.8,60.89,76173.0,58.0616,58.1283,57.9757,58.0616,76173.0
2024-02-23 11:00:00,60.9,60.95,60.71,60.73,98866.0,58.0711,58.1188,57.8899,57.909,98866.0
2024-02-23 11:30:00,60.73,60.78,60.54,60.57,75120.0,57.909,57.9567,57.7278,57.7564,75120.0
2024-02-23 12:00:00,60.56,60.69,60.53,60.65,85117.0,57.7469,57.8709,57.7183,57.8327,85117.0
2024-02-23 12:30:00,60.65,60.67,60.54,60.6,66034.0,57.8327,57.8518,57.7278,57.785,66034.0
2024-02-23 13:00:00,60.6,60.76,60.58,60.74,67858.0,57.785,57.9376,57.766,57.9185,67858.0
2024-02-23 13:30:00,60.76,60.77,60.62,60.67,82463.0,57.9376,57.9471,57.8041,57.8518,82463.0
2024-02-23 14:00:00,60.67,60.73,60.62,60.72,78236.0,57.8518,57.909,57.8041,57.8995,78236.0
2024-02-23 14:30:00,60.72,60.92,60.72,60.91,150741.0,57.8995,58.0902,57.8995,58.0806,150741.0
2024-02-23 15:00:00,60.91,61.0,60.87,60.95,154708.0,58.0806,58.1665,58.0425,58.1188,154708.0
2024-02-23 15:30:00,60.95,60.97,60.72,60.73,532137.0,58.1188,58.1378,57.8995,57.909,532137.0
2024-02-26 09:30:00,60.57,60.57,59.57,60.07,186165.0,57.7564,57.7564,56.8029,57.2797,186165.0
2024-02-26 10:00:00,60.08,60.08,59.51,59.6,100112.0,57.2892,57.2892,56.7457,56.8315,100112.0
2024-02-26 10:30:00,59.59,59.78,59.46,59.49,96948.0,56.822,57.0031,56.698,56.7266,96948.0
2024-02-26 11:00:00,59.49,59.56,59.29,59.5,96964.0,56.7266,56.7933,56.5359,56.7361,96964.0
2024-02-26 11:30:00,59.51,59.68,59.36,59.55,160266.0,56.7457,56.9078,56.6026,56.7838,160266.0
2024-02-26 12:00:00,59.56,59.61,59.48,59.5,103745.0,56.7933,56.841,56.7171,56.7361,103745.0
2024-02-26 12:30:00,59.49,59.69,59.39,59.64,88675.0,56.7266,56.9173,56.6312,56.8696,88675.0
2024-02-26 13:00:00,59.66,59.82,59.66,59.72,69979.0,56.8887,57.0413,56.8887,56.9459,69979.0
2024-02-26 13:30:00,59.72,59.74,59.5,59.62,113251.0,56.9459,56.965,56.7361,56.8506,113251.0
2024-02-26 14:00:00,59.61,59.66,59.51,59.6,91440.0,56.841,56.8887,56.7457,56.8315,91440.0
2024-02-26 14:30:00,59.6,59.7,59.51,59.67,76073.0,56.8315,56.9268,56.7457,56.8982,76073.0
2024-02-26 15:00:00,59.66,59.81,59.65,59.77,89262.0,56.8887,57.0317,56.8792,56.9936,89262.0
2024-02-26 15:30:00,59.78,59.92,59.6,59.62,516872.0,57.0031,57.1366,56.8315,56.8506,516872.0
2024-02-27 09:30:00,59.99,60.38,59.67,60.28,133568.0,57.2034,57.5753,56.8982,57.4799,133568.0
2024-02-27 10:00:00,60.28,60.55,60.1,60.54,157361.0,57.4799,57.7374,57.3083,57.7278,157361.0
2024-02-27 10:30:00,60.53,60.87,60.5,60.87,128614.0,57.7183,58.0425,57.6897,58.0425,128614.0
2024-02-27 11:00:00,60.86,61.3,60.84,61.14,274659.0,58.033,58.4525,58.0139,58.3,274659.0
2024-02-27 11:30:00,61.14,61.53,61.09,61.5,138231.0,58.3,58.6718,58.2523,58.6432,138231.0
2024-02-27 12:00:00,61.5,61.55,61.28,61.44,229122.0,58.6432,58.6909,58.4334,58.586,229122.0
2024-02-27 12:30:00,61.44,62.03,61.4,62.01,217352.0,58.586,59.1486,58.5479,59.1295,217352.0
2024-02-27 13:00:00,62.01,62.09,61.79,61.81,116260.0,59.1295,59.2058,58.9198,58.9388,116260.0
2024-02-27 13:30:00,61.8,61.98,61.77,61.85,134760.0,58.9293,59.1009,58.9007,58.977,134760.0
2024-02-27 14:00:00,61.87,61.93,61.64,61.67,174101.0,58.996,59.0533,58.7767,58.8053,174101.0
2024-02-27 14:30:00,61.66,61.68,61.38,61.51,140383.0,58.7958,58.8149,58.5288,58.6528,140383.0
2024-02-27 15:00:00,61.51,61.59,61.33,61.33,130969.0,58.6528,58.729,58.4811,58.4811,130969.0
2024-02-27 15:30:00,61.32,61.66,61.29,61.57,673963.0,58.4716,58.7958,58.443,58.71,673963.0
2024-02-28 09:30:00,61.59,62.5,61.36,62.5,163538.0,58.729,59.5968,58.5097,59.5968,163538.0
2024-02-28 10:00:00,62.5,62.59,62.39,62.43,165463.0,59.5968,59.6826,59.4919,59.53,165463.0
2024-02-28 10:30:00,62.43,62.46,62.08,62.17,311936.0,59.53,59.5586,59.1963,59.2821,311936.0
2024-02-28 11:00:00,62.18,62.4,62.17,62.28,111445.0,59.2916,59.5014,59.2821,59.387,111445.0
2024-02-28 11:30:00,62.28,62.33,62.17,62.3,446363.0,59.387,59.4347,59.2821,59.4061,446363.0
2024-02-28 12:00:00,62.3,62.45,62.29,62.37,96489.0,59.4061,59.5491,59.3965,59.4728,96489.0
2024-02-28 12:30:00,62.37,62.44,62.32,62.4,93369.0,59.4728,59.5396,59.4251,59.5014,93369.0
2024-02-28 13:00:00,62.39,62.48,62.36,62.46,59937.0,59.4919,59.5777,59.4633,59.5586,59937.0
2024-02-28 13:30:00,62.45,62.57,62.45,62.55,68063.0,59.5491,59.6635,59.5491,59.6445,68063.0
2024-02-28 14:00:00,62.55,62.69,62.49,62.64,138685.0,59.6445,59.778,59.5872,59.7303,138685.0
2024-02-28 14:30:00,62.64,62.66,62.43,62.55,164370.0,59.7303,59.7493,59.53,59.6445,164370.0
2024-02-28 15:00:00,62.55,62.59,62.41,62.42,189817.0,59.6445,59.6826,59.511,59.5205,189817.0
2024-02-28 15:30:00,62.42,62.65,62.4,62.65,496327.0,59.5205,59.7398,59.5014,59.7398,496327.0
2024-02-29 09:30:00,62.87,63.12,62.63,63.01,86527.0,59.9496,60.188,59.7207,60.0831,86527.0
2024-02-29 10:00:00,63.02,63.04,62.65,62.74,90075.0,60.0926,60.1117,59.7398,59.8256,90075.0
2024-02-29 10:30:00,62.73,62.78,62.5,62.78,59010.0,59.8161,59.8638,59.5968,59.8638,59010.0
2024-02-29 11:00:00,62.79,62.89,62.53,62.53,89724.0,59.8733,59.9687,59.6254,59.6254,89724.0
2024-02-29 11:30:00,62.53,62.61,62.44,62.52,125138.0,59.6254,59.7017,59.5396,59.6158,125138.0
2024-02-29 12:00:00,62.51,62.56,62.26,62.27,104482.0,59.6063,59.654,59.3679,59.3775,104482.0
2024-02-29 12:30:00,62.27,62.35,62.13,62.35,113103.0,59.3775,59.4537,59.244,59.4537,113103.0
2024-02-29 13:00:00,62.35,62.59,62.35,62.41,155837.0,59.4537,59.6826,59.4537,59.511,155837.0
2024-02-29 13:30:00,62.41,62.59,62.37,62.54,87033.0,59.511,59.6826,59.4728,59.6349,87033.0
2024-02-29 14:00:00,62.55,62.64,62.43,62.53,87743.0,59.6445,59.7303,59.53,59.6254,87743.0
2024-02-29 14:30:00,62.52,62.53,62.31,62.35,101690.0,59.6158,59.6254,59.4156,59.4537,101690.0
2024-02-29 15:00:00,62.33,62.49,62.29,62.3,102963.0,59.4347,59.5872,59.3965,59.4061,102963.0
2024-02-29 15:30:00,62.3,62.51,62.29,62.33,476207.0,59.4061,59.6063,59.3965,59.4347,476207.0
2024-03-01 09:30:00,62.24,62.35,61.48,61.6,77514.0,59.3489,59.4537,58.6242,58.7386,77514.0
2024-03-01 10:00:00,61.61,62.23,61.57,62.2,109335.0,58.7481,59.3393,58.71,59.3107,109335.0
2024-03-01 10:30:00,62.21,62.37,62.09,62.32,106700.0,59.3202,59.4728,59.2058,59.4251,106700.0
2024-03-01 11:00:00,62.32,62.43,62.15,62.16,66512.0,59.4251,59.53,59.263,59.2726,66512.0
2024-03-01 11:30:00,62.15,62.27,62.1,62.16,69785.0,59.263,59.3775,59.2154,59.2726,69785.0
2024-03-01 12:00:00,62.14,62.36,62.13,62.33,114340.0,59.2535,59.4633,59.244,59.4347,114340.0
2024-03-01 12:30:00,62.32,62.37,62.27,62.27,79944.0,59.4251,59.4728,59.3775,59.3775,79944.0
2024-03-01 13:00:00,62.27,62.41,62.16,62.36,68888.0,59.3775,59.511,59.2726,59.4633,68888.0
2024-03-01 13:30:00,62.35,62.39,62.1,62.14,83810.0,59.4537,59.4919,59.2154,59.2535,83810.0
2024-03-01 14:00:00,62.15,62.38,62.15,62.37,69168.0,59.263,59.4824,59.263,59.4728,69168.0
2024-03-01 14:30:00,62.38,62.44,62.26,62.33,69079.0,59.4824,59.5396,59.3679,59.4347,69079.0
2024-03-01 15:00:00,62.32,62.43,62.24,62.38,98922.0,59.4251,59.53,59.3489,59.4824,98922.0
2024-03-01 15:30:00,62.39,62.52,62.15,62.27,707406.0,59.4919,59.6158,59.263,59.3775,707406.0
2024-03-04 09:30:00,62.03,62.55,61.98,62.54,152937.0,59.1486,59.6445,59.1009,59.6349,152937.0
2024-03-04 10:00:00,62.52,62.74,62.3,62.69,53826.0,59.6158,59.8256,59.4061,59.778,53826.0
2024-03-04 10:30:00,62.69,62.72,62.45,62.56,98503.0,59.778,59.8066,59.5491,59.654,98503.0
2024-03-04 11:00:00,62.57,62.95,62.53,62.67,106669.0,59.6635,60.0259,59.6254,59.7589,106669.0
2024-03-04 11:30:00,62.68,62.74,62.59,62.64,129910.0,59.7684,59.8256,59.6826,59.7303,129910.0
2024-03-04 12:00:00,62.64,62.73,62.63,62.68,115367.0,59.7303,59.8161,59.7207,59.7684,115367.0
2024-03-04 12:30:00,62.67,62.8,62.6,62.78,294469.0,59.7589,59.8828,59.6921,59.8638,294469.0
2024-03-04 13:00:00,62.79,62.96,62.67,62.92,240929.0,59.8733,60.0354,59.7589,59.9973,240929.0
2024-03-04 13:30:00,62.91,62.91,62.68,62.71,139956.0,59.9877,59.9877,59.7684,59.797,139956.0
2024-03-04 14:00:00,62.7,62.84,62.64,62.82,89169.0,59.7875,59.921,59.7303,59.9019,89169.0
2024-03-04 14:30:00,62.83,63.08,62.83,63.01,91412.0,59.9114,60.1498,59.9114,60.0831,91412.0
2024-03-04 15:00:00,63.01,63.23,63.0,63.23,120608.0,60.0831,60.2929,60.0736,60.2929,120608.0
2024-03-04 15:30:00,63.23,63.52,63.22,63.36,516222.0,60.2929,60.5694,60.2833,60.4168,516222.0
2024-03-05 09:30:00,63.74,64.51,63.58,64.51,282443.0,60.7792,61.5134,60.6266,61.5134,282443.0
2024-03-05 10:00:00,64.52,65.22,64.51,65.11,258264.0,61.5229,62.1904,61.5134,62.0855,258264.0
2024-03-05 10:30:00,65.12,65.27,64.97,64.98,177189.0,62.0951,62.2381,61.952,61.9616,177189.0
2024-03-05 11:00:00,64.99,65.01,64.5,64.68,248704.0,61.9711,61.9902,61.5039,61.6755,248704.0
2024-03-05 11:30:00,64.67,64.87,64.33,64.35,158481.0,61.666,61.8567,61.3418,61.3608,158481.0
2024-03-05 12:00:00,64.35,64.53,64.2,64.2,103458.0,61.3608,61.5325,61.2178,61.2178,103458.0
2024-03-05 12:30:00,64.18,64.34,64.15,64.34,94020.0,61.1987,61.3513,61.1701,61.3513,94020.0
2024-03-05 13:00:00,64.34,64.52,64.3,64.5,119573.0,61.3513,61.5229,61.3132,61.5039,119573.0
2024-03-05 13:30:00,64.51,64.55,64.32,64.34,116089.0,61.5134,61.5516,61.3322,61.3513,116089.0
2024-03-05 14:00:00,64.34,64.53,64.26,64.52,110282.0,61.3513,61.5325,61.275,61.5229,110282.0
2024-03-05 14:30:00,64.5,64.5,64.14,64.3,151005.0,61.5039,61.5039,61.1606,61.3132,151005.0
2024-03-05 15:00:00,64.29,64.31,64.0,64.0,150516.0,61.3036,61.3227,61.0271,61.0271,150516.0
2024-03-05 15:30:00,64.0,64.28,63.91,64.22,610766.0,61.0271,61.2941,60.9413,61.2369,610766.0
2024-03-06 09:30:00,64.64,64.9,64.46,64.8,115009.0,61.6374,61.8853,61.4657,61.7899,115009.0
2024-03-06 10:00:00,64.79,64.85,64.42,64.43,81705.0,61.7804,61.8376,61.4276,61.4371,81705.0
2024-03-06 10:30:00,64.44,64.47,64.23,64.46,80432.0,61.4467,61.4753,61.2464,61.4657,80432.0
2024-03-06 11:00:00,64.46,64.71,64.4,64.64,154559.0,61.4657,61.7041,61.4085,61.6374,154559.0
2024-03-06 11:30:00,64.64,64.7,64.52,64.58,92984.0,61.6374,61.6946,61.5229,61.5802,92984.0
2024-03-06 12:00:00,64.58,64.82,64.54,64.78,73218.0,61.5802,61.809,61.542,61.7709,73218.0
2024-03-06 12:30:00,64.78,64.91,64.66,64.82,72121.0,61.7709,61.8948,61.6564,61.809,72121.0
2024-03-06 13:00:00,64.81,64.97,64.73,64.93,86770.0,61.7995,61.952,61.7232,61.9139,86770.0
2024-03-06 13:30:00,64.92,64.93,64.71,64.81,106275.0,61.9044,61.9139,61.7041,61.7995,106275.0
2024-03-06 14:00:00,64.82,64.93,64.6,64.72,126073.0,61.809,61.9139,61.5992,61.7137,126073.0
2024-03-06 14:30:00,64.72,64.79,64.61,64.72,118550.0,61.7137,61.7804,61.6088,61.7137,118550.0
2024-03-06 15:00:00,64.72,64.83,64.64,64.78,151147.0,61.7137,61.8185,61.6374,61.7709,151147.0
2024-03-06 15:30:00,64.78,64.96,64.73,64.89,482991.0,61.7709,61.9425,61.7232,61.8758,482991.0
2024-03-07 09:30:00,65.23,65.23,64.54,64.67,136457.0,62.7718,62.7718,62.1078,62.2329,136457.0
2024-03-07 10:00:00,64.64,64.98,64.59,64.93,90925.0,62.2041,62.5313,62.1559,62.4831,90925.0
2024-03-07 10:30:00,64.91,65.0,64.64,64.95,85037.0,62.4639,62.5505,62.2041,62.5024,85037.0
2024-03-07 11:00:00,64.93,64.98,64.81,64.96,65494.0,62.4831,62.5313,62.3677,62.512,65494.0
2024-03-07 11:30:00,64.97,65.12,64.93,65.08,110200.0,62.5216,62.666,62.4831,62.6275,110200.0
2024-03-07 12:00:00,65.06,65.08,64.9,64.92,69949.0,62.6082,62.6275,62.4543,62.4735,69949.0
2024-03-07 12:30:00,64.94,65.14,64.87,65.07,106898.0,62.4928,62.6852,62.4254,62.6179,106898.0
2024-03-07 13:00:00,65.07,65.11,64.88,64.9,136372.0,62.6179,62.6564,62.435,62.4543,136372.0
2024-03-07 13:30:00,64.91,65.18,64.84,65.09,134500.0,62.4639,62.7237,62.3965,62.6371,134500.0
2024-03-07 14:00:00,65.09,65.14,64.96,65.05,116652.0,62.6371,62.6852,62.512,62.5986,116652.0
2024-03-07 14:30:00,65.04,65.06,64.94,65.06,105916.0,62.589,62.6082,62.4928,62.6082,105916.0
2024-03-07 15:00:00,65.06,65.22,64.98,65.17,207231.0,62.6082,62.7622,62.5313,62.7141,207231.0
2024-03-07 15:30:00,65.16,65.38,65.12,65.26,801500.0,62.7045,62.9162,62.666,62.8007,801500.0
2024-03-08 09:30:00,65.5,65.59,64.96,65.3,129331.0,63.0317,63.1183,62.512,62.8392,129331.0
2024-03-08 10:00:00,65.3,65.31,64.76,64.8,75058.0,62.8392,62.8488,62.3195,62.358,75058.0
2024-03-08 10:30:00,64.76,64.98,64.37,64.43,132975.0,62.3195,62.5313,61.9442,62.002,132975.0
2024-03-08 11:00:00,64.42,64.63,64.12,64.56,311571.0,61.9924,62.1944,61.7037,62.1271,311571.0
2024-03-08 11:30:00,64.58,64.73,64.39,64.42,169843.0,62.1463,62.2907,61.9635,61.9924,169843.0
2024-03-08 12:00:00,64.43,64.57,64.39,64.45,94930.0,62.002,62.1367,61.9635,62.0212,94930.0
2024-03-08 12:30:00,64.45,64.54,64.28,64.48,93800.0,62.0212,62.1078,61.8576,62.0501,93800.0
2024-03-08 13:00:00,64.48,64.55,64.41,64.47,86392.0,62.0501,62.1175,61.9827,62.0405,86392.0
2024-03-08 13:30:00,64.47,64.52,64.26,64.42,157667.0,62.0405,62.0886,61.8384,61.9924,157667.0
2024-03-08 14:00:00,64.41,64.65,64.36,64.56,88033.0,61.9827,62.2137,61.9346,62.1271,88033.0
2024-03-08 14:30:00,64.56,64.59,64.4,64.55,145382.0,62.1271,62.1559,61.9731,62.1175,145382.0
2024-03-08 15:00:00,64.57,64.65,64.24,64.25,227149.0,62.1367,62.2137,61.8191,61.8288,227149.0
2024-03-08 15:30:00,64.24,64.43,64.18,64.24,482337.0,61.8191,62.002,61.7614,61.8191,482337.0
2024-03-11 09:30:00,64.32,64.94,64.07,64.22,157684.0,61.8961,62.4928,61.6555,61.7999,157684.0
2024-03-11 10:00:00,64.23,64.24,63.93,64.08,111436.0,61.8095,61.8191,61.5208,61.6652,111436.0
2024-03-11 10:30:00,64.08,64.29,63.93,64.29,97494.0,61.6652,61.8673,61.5208,61.8673,97494.0
2024-03-11 11:00:00,64.3,64.48,64.19,64.21,112806.0,61.8769,62.0501,61.771,61.7903,112806.0
2024-03-11 11:30:00,64.2,64.54,64.2,64.48,64433.0,61.7806,62.1078,61.7806,62.0501,64433.0
2024-03-11 12:00:00,64.49,64.54,64.41,64.5,51848.0,62.0597,62.1078,61.9827,62.0693,51848.0
2024-03-11 12:30:00,64.5,64.74,64.47,64.69,66985.0,62.0693,62.3003,62.0405,62.2522,66985.0
2024-03-11 13:00:00,64.7,64.87,64.69,64.83,50525.0,62.2618,62.4254,62.2522,62.3869,50525.0
2024-03-11 13:30:00,64.85,65.01,64.77,64.96,81786.0,62.4062,62.5601,62.3292,62.512,81786.0
2024-03-11 14:00:00,64.98,65.09,64.97,65.08,82993.0,62.5313,62.6371,62.5216,62.6275,82993.0
2024-03-11 14:30:00,65.09,65.24,65.09,65.19,111878.0,62.6371,62.7815,62.6371,62.7333,111878.0
2024-03-11 15:00:00,65.2,65.2,64.73,64.73,130938.0,62.743,62.743,62.2907,62.2907,130938.0
2024-03-11 15:30:00,64.73,64.99,64.71,64.94,389493.0,62.2907,62.5409,62.2714,62.4928,389493.0
2024-03-12 09:30:00,64.52,64.75,64.39,64.68,68716.0,62.0886,62.3099,61.9635,62.2426,68716.0
2024-03-12 10:00:00,64.7,64.7,64.32,64.49,78070.0,62.2618,62.2618,61.8961,62.0597,78070.0
2024-03-12 10:30:00,64.47,64.56,64.25,64.4,95725.0,62.0405,62.1271,61.8288,61.9731,95725.0
2024-03-12 11:00:00,64.42,64.48,64.2,64.22,70874.0,61.9924,62.0501,61.7806,61.7999,70874.0
2024-03-12 11:30:00,64.2,64.26,63.99,64.05,75558.0,61.7806,61.8384,61.5786,61.6363,75558.0
2024-03-12 12:00:00,64.05,64.12,63.85,63.96,62321.0,61.6363,61.7037,61.4438,61.5497,62321.0
2024-03-12 12:30:00,63.95,63.95,63.61,63.81,75580.0,61.5401,61.5401,61.2129,61.4053,75580.0
2024-03-12 13:00:00,63.81,63.83,63.64,63.72,54741.0,61.4053,61.4246,61.2417,61.3187,54741.0
2024-03-12 13:30:00,63.72,63.94,63.68,63.94,75992.0,61.3187,61.5304,61.2802,61.5304,75992.0
2024-03-12 14:00:00,63.94,64.0,63.88,63.99,72450.0,61.5304,61.5882,61.4727,61.5786,72450.0
2024-03-12 14:30:00,63.98,64.09,63.93,64.06,70833.0,61.5689,61.6748,61.5208,61.6459,70833.0
2024-03-12 15:00:00,64.06,64.22,64.05,64.17,94849.0,61.6459,61.7999,61.6363,61.7518,94849.0
2024-03-12 15:30:00,64.17,64.17,63.92,64.02,422226.0,61.7518,61.7518,61.5112,61.6074,422226.0
2024-03-13 09:30:00,64.25,64.62,64.23,64.25,90113.0,61.8288,62.1848,61.8095,61.8288,90113.0
2024-03-13 10:00:00,64.24,64.49,64.24,64.27,51299.0,61.8191,62.0597,61.8191,61.848,51299.0
2024-03-13 10:30:00,64.27,64.31,64.07,64.24,68380.0,61.848,61.8865,61.6555,61.8191,68380.0
2024-03-13 11:00:00,64.23,64.28,64.11,64.12,97558.0,61.8095,61.8576,61.694,61.7037,97558.0
2024-03-13 11:30:00,64.11,64.31,64.08,64.22,89647.0,61.694,61.8865,61.6652,61.7999,89647.0
2024-03-13 12:00:00,64.21,64.29,64.07,64.1,85242.0,61.7903,61.8673,61.6555,61.6844,85242.0
2024-03-13 12:30:00,64.09,64.21,64.05,64.08,59970.0,61.6748,61.7903,61.6363,61.6652,59970.0
2024-03-13 13:00:00,64.07,64.32,64.02,64.28,64991.0,61.6555,61.8961,61.6074,61.8576,64991.0
2024-03-13 13:30:00,64.28,64.33,64.0,64.09,70567.0,61.8576,61.9057,61.5882,61.6748,70567.0
2024-03-13 14:00:00,64.09,64.17,63.97,64.06,149795.0,61.6748,61.7518,61.5593,61.6459,149795.0
2024-03-13 14:30:00,64.06,64.2,63.95,64.09,175839.0,61.6459,61.7806,61.5401,61.6748,175839.0
2024-03-13 15:00:00,64.08,64.17,63.89,63.93,73761.0,61.6652,61.7518,61.4823,61.5208,73761.0
2024-03-13 15:30:00,63.93,64.08,63.86,63.94,357174.0,61.5208,61.6652,61.4535,61.5304,357174.0
2024-03-14 09:30:00,64.18,64.18,63.4,63.44,77629.0,61.7614,61.7614,61.0108,61.0493,77629.0
2024-03-14 10:00:00,63.45,63.75,63.44,63.56,47437.0,61.0589,61.3476,61.0493,61.1648,47437.0
2024-03-14 10:30:00,63.56,63.7,63.46,63.59,61812.0,61.1648,61.2995,61.0685,61.1936,61812.0
2024-03-14 11:00:00,63.57,63.61,63.49,63.58,50763.0,61.1744,61.2129,61.0974,61.184,50763.0
2024-03-14 11:30:00,63.6,63.84,63.52,63.77,53861.0,61.2033,61.4342,61.1263,61.3669,53861.0
2024-03-14 12:00:00,63.78,63.99,63.78,63.94,57960.0,61.3765,61.5786,61.3765,61.5304,57960.0
2024-03-14 12:30:00,63.94,63.96,63.65,63.65,52850.0,61.5304,61.5497,61.2514,61.2514,52850.0
2024-03-14 13:00:00,63.65,63.83,63.64,63.7,49840.0,61.2514,61.4246,61.2417,61.2995,49840.0
2024-03-14 13:30:00,63.7,63.76,63.59,63.76,57732.0,61.2995,61.3572,61.1936,61.3572,57732.0
2024-03-14 14:00:00,63.76,63.85,63.57,63.63,53797.0,61.3572,61.4438,61.1744,61.2321,53797.0
2024-03-14 14:30:00,63.62,63.79,63.59,63.71,80413.0,61.2225,61.3861,61.1936,61.3091,80413.0
2024-03-14 15:00:00,63.7,63.72,63.54,63.68,149574.0,61.2995,61.3187,61.1455,61.2802,149574.0
2024-03-14 15:30:00,63.69,64.02,63.51,63.99,296746.0,61.2899,61.6074,61.1166,61.5786,296746.0
2024-03-15 09:30:00,63.8,64.39,63.8,63.97,1168117.0,61.3957,61.9635,61.3957,61.5593,1168117.0
2024-03-15 10:00:00,63.98,64.31,63.86,64.26,204123.0,61.5689,61.8865,61.4535,61.8384,204123.0
2024-03-15 10:30:00,64.26,64.61,64.18,64.33,152552.0,61.8384,62.1752,61.7614,61.9057,152552.0
2024-03-15 11:00:00,64.33,64.33,64.04,64.18,65784.0,61.9057,61.9057,61.6267,61.7614,65784.0
2024-03-15 11:30:00,64.17,64.31,64.1,64.12,47206.0,61.7518,61.8865,61.6844,61.7037,47206.0
2024-03-15 12:00:00,64.09,64.17,64.06,64.17,67978.0,61.6748,61.7518,61.6459,61.7518,67978.0
2024-03-15 12:30:00,64.17,64.2,63.89,63.96,54901.0,61.7518,61.7806,61.4823,61.5497,54901.0
2024-03-15 13:00:00,63.93,63.93,63.78,63.79,51189.0,61.5208,61.5208,61.3765,61.3861,51189.0
2024-03-15 13:30:00,63.81,63.81,63.7,63.76,107193.0,61.4053,61.4053,61.2995,61.3572,107193.0
2024-03-15 14:00:00,63.76,63.84,63.71,63.79,139547.0,61.3572,61.4342,61.3091,61.3861,139547.0
2024-03-15 14:30:00,63.79,63.84,63.71,63.8,71644.0,61.3861,61.4342,61.3091,61.3957,71644.0
2024-03-15 15:00:00,63.8,63.83,63.69,63.76,124249.0,61.3957,61.4246,61.2899,61.3572,124249.0
2024-03-15 15:30:00,63.76,63.8,63.59,63.79,449027.0,61.3572,61.3957,61.1936,61.3861,449027.0
2024-03-18 09:30:00,63.49,63.84,63.31,63.69,63753.0,61.0974,61.4342,60.9242,61.2899,63753.0
2024-03-18 10:00:00,63.69,63.85,63.66,63.72,48711.0,61.2899,61.4438,61.261,61.3187,48711.0
2024-03-18 10:30:00,63.71,63.72,63.41,63.51,78664.0,61.3091,61.3187,61.0204,61.1166,78664.0
2024-03-18 11:00:00,63.5,63.85,63.5,63.83,59145.0,61.107,61.4438,61.107,61.4246,59145.0
2024-03-18 11:30:00,63.84,63.93,63.81,63.9,37386.0,61.4342,61.5208,61.4053,61.492,37386.0
2024-03-18 12:00:00,63.9,63.91,63.74,63.84,56593.0,61.492,61.5016,61.338,61.4342,56593.0
2024-03-18 12:30:00,63.84,63.93,63.66,63.92,90255.0,61.4342,61.5208,61.261,61.5112,90255.0
2024-03-18 13:00:00,63.93,64.0,63.84,63.88,52490.0,61.5208,61.5882,61.4342,61.4727,52490.0
2024-03-18 13:30:00,63.9,63.9,63.71,63.75,33888.0,61.492,61.492,61.3091,61.3476,33888.0
2024-03-18 14:00:00,63.74,63.83,63.67,63.74,38396.0,61.338,61.4246,61.2706,61.338,38396.0
2024-03-18 14:30:00,63.73,63.77,63.57,63.58,53269.0,61.3284,61.3669,61.1744,61.184,53269.0
2024-03-18 15:00:00,63.58,64.01,63.58,63.93,206382.0,61.184,61.5978,61.184,61.5208,206382.0
2024-03-18 15:30:00,63.92,64.05,63.78,64.03,312233.0,61.5112,61.6363,61.3765,61.6171,312233.0
2024-03-19 09:30:00,64.31,64.43,63.7,64.28,85638.0,61.8865,62.002,61.2995,61.8576,85638.0
2024-03-19 10:00:00,64.3,64.3,63.79,63.87,111540.0,61.8769,61.8769,61.3861,61.4631,111540.0
2024-03-19 10:30:00,63.89,63.94,63.7,63.9,62472.0,61.4823,61.5304,61.2995,61.492,62472.0
2024-03-19 11:00:00,63.89,63.93,63.85,63.87,35601.0,61.4823,61.5208,61.4438,61.4631,35601.0
2024-03-19 11:30:00,63.87,64.08,63.87,64.01,36167.0,61.4631,61.6652,61.4631,61.5978,36167.0
2024-03-19 12:00:00,64.01,64.07,63.95,63.96,39098.0,61.5978,61.6555,61.5401,61.5497,39098.0
2024-03-19 12:30:00,63.97,64.06,63.91,64.0,29615.0,61.5593,61.6459,61.5016,61.5882,29615.0
2024-03-19 13:00:00,64.0,64.02,63.9,63.91,33126.0,61.5882,61.6074,61.492,61.5016,33126.0
2024-03-19 13:30:00,63.91,63.94,63.79,63.92,39329.0,61.5016,61.5304,61.3861,61.5112,39329.0
2024-03-19 14:00:00,63.9,64.08,63.84,64.04,64068.0,61.492,61.6652,61.4342,61.6267,64068.0
2024-03-19 14:30:00,64.05,64.13,64.02,64.06,56260.0,61.6363,61.7133,61.6074,61.6459,56260.0
2024-03-19 15:00:00,64.06,64.15,64.05,64.1,61012.0,61.6459,61.7325,61.6363,61.6844,61012.0
2024-03-19 15:30:00,64.09,64.25,63.96,64.08,388060.0,61.6748,61.8288,61.5497,61.6652,388060.0
2024-03-20 09:30:00,63.81,64.19,63.54,64.14,63157.0,61.4053,61.771,61.1455,61.7229,63157.0
2024-03-20 10:00:00,64.13,64.41,64.11,64.39,74635.0,61.7133,61.9827,61.694,61.9635,74635.0
2024-03-20 10:30:00,64.39,64.49,64.35,64.48,50471.0,61.9635,62.0597,61.925,62.0501,50471.0
2024-03-20 11:00:00,64.5,64.53,64.3,64.35,62954.0,62.0693,62.0982,61.8769,61.925,62954.0
2024-03-20 11:30:00,64.34,64.35,64.07,64.14,82907.0,61.9154,61.925,61.6555,61.7229,82907.0
2024-03-20 12:00:00,64.12,64.16,64.03,64.09,77030.0,61.7037,61.7422,61.6171,61.6748,77030.0
2024-03-20 12:30:00,64.07,64.29,64.05,64.26,38964.0,61.6555,61.8673,61.6363,61.8384,38964.0
2024-03-20 13:00:00,64.25,64.25,64.15,64.18,42641.0,61.8288,61.8288,61.7325,61.7614,42641.0
2024-03-20 13:30:00,64.19,64.19,64.03,64.03,32858.0,61.771,61.771,61.6171,61.6171,32858.0
2024-03-20 14:00:00,64.05,64.21,63.77,63.85,59376.0,61.6363,61.7903,61.3669,61.4438,59376.0
2024-03-20 14:30:00,63.86,64.32,63.72,64.01,72793.0,61.4535,61.8961,61.3187,61.5978,72793.0
2024-03-20 15:00:00,64.02,64.24,63.94,64.19,110474.0,61.6074,61.8191,61.5304,61.771,110474.0
2024-03-20 15:30:00,64.18,64.18,63.84,63.89,397475.0,61.7614,61.7614,61.4342,61.4823,397475.0
2024-03-21 09:30:00,64.2,64.45,63.68,64.38,77334.0,61.7806,62.0212,61.2802,61.9539,77334.0
2024-03-21 10:00:00,64.38,64.39,64.14,64.16,82319.0,61.9539,61.9635,61.7229,61.7422,82319.0
2024-03-21 10:30:00,64.18,64.44,64.17,64.34,109686.0,61.7614,62.0116,61.7518,61.9154,109686.0
2024-03-21 11:00:00,64.32,64.47,64.14,64.14,99409.0,61.8961,62.0405,61.7229,61.7229,99409.0
2024-03-21 11:30:00,64.14,64.18,64.05,64.15,69709.0,61.7229,61.7614,61.6363,61.7325,69709.0
2024-03-21 12:00:00,64.13,64.13,63.99,64.07,36902.0,61.7133,61.7133,61.5786,61.6555,36902.0
2024-03-21 12:30:00,64.05,64.13,63.99,64.08,49628.0,61.6363,61.7133,61.5786,61.6652,49628.0
2024-03-21 13:00:00,64.07,64.09,63.97,64.01,105964.0,61.6555,61.6748,61.5593,61.5978,105964.0
2024-03-21 13:30:00,64.02,64.1,63.97,63.97,94357.0,61.6074,61.6844,61.5593,61.5593,94357.0
2024-03-21 14:00:00,63.96,64.08,63.94,63.98,111832.0,61.5497,61.6652,61.5304,61.5689,111832.0
2024-03-21 14:30:00,63.99,64.03,63.87,63.9,74842.0,61.5786,61.6171,61.4631,61.492,74842.0
2024-03-21 15:00:00,63.91,64.06,63.88,63.98,123605.0,61.5016,61.6459,61.4727,61.5689,123605.0
2024-03-21 15:30:00,64.0,64.12,63.79,63.83,388631.0,61.5882,61.7037,61.3861,61.4246,388631.0
2024-03-22 09:30:00,64.33,64.96,64.27,64.73,169900.0,61.9057,62.512,61.848,62.2907,169900.0
2024-03-22 10:00:00,64.75,65.17,64.7,65.04,231796.0,62.3099,62.7141,62.2618,62.589,231796.0
2024-03-22 10:30:00,65.04,65.22,64.91,65.06,297962.0,62.589,62.7622,62.4639,62.6082,297962.0
2024-03-22 11:00:00,65.07,65.36,64.91,64.97,212926.0,62.6179,62.8969,62.4639,62.5216,212926.0
2024-03-22 11:30:00,64.96,65.11,64.65,64.71,248813.0,62.512,62.6564,62.2137,62.2714,248813.0
2024-03-22 12:00:00,64.71,64.84,64.57,64.67,108459.0,62.2714,62.3965,62.1367,62.2329,108459.0
2024-03-22 12:30:00,64.68,64.74,64.51,64.68,90810.0,62.2426,62.3003,62.079,62.2426,90810.0
2024-03-22 13:00:00,64.67,64.68,64.46,64.59,103538.0,62.2329,62.2426,62.0308,62.1559,103538.0
2024-03-22 13:30:00,64.58,64.83,64.55,64.79,245661.0,62.1463,62.3869,62.1175,62.3484,245661.0
2024-03-22 14:00:00,64.79,64.85,64.63,64.66,301722.0,62.3484,62.4062,62.1944,62.2233,301722.0
2024-03-22 14:30:00,64.65,64.77,64.64,64.73,129494.0,62.2137,62.3292,62.2041,62.2907,129494.0
2024-03-22 15:00:00,64.73,64.88,64.69,64.84,110415.0,62.2907,62.435,62.2522,62.3965,110415.0
2024-03-22 15:30:00,64.84,65.17,64.82,65.02,412202.0,62.3965,62.7141,62.3773,62.5697,412202.0
2024-03-25 09:30:00,65.12,65.17,64.7,64.86,98314.0,62.666,62.7141,62.2618,62.4158,98314.0
2024-03-25 10:00:00,64.88,64.92,64.66,64.67,161078.0,62.435,62.4735,62.2233,62.2329,161078.0
2024-03-25 10:30:00,64.67,64.77,64.53,64.77,109765.0,62.2329,62.3292,62.0982,62.3292,109765.0
2024-03-25 11:00:00,64.8,65.06,64.75,64.99,213166.0,62.358,62.6082,62.3099,62.5409,213166.0
2024-03-25 11:30:00,64.98,65.13,64.91,65.05,162229.0,62.5313,62.6756,62.4639,62.5986,162229.0
2024-03-25 12:00:00,65.06,65.18,64.99,65.09,110359.0,62.6082,62.7237,62.5409,62.6371,110359.0
2024-03-25 12:30:00,65.09,65.18,65.02,65.12,136316.0,62.6371,62.7237,62.5697,62.666,136316.0
2024-03-25 13:00:00,65.13,65.16,64.96,65.14,173882.0,62.6756,62.7045,62.512,62.6852,173882.0
2024-03-25 13:30:00,65.14,65.14,65.0,65.12,82123.0,62.6852,62.6852,62.5505,62.666,82123.0
2024-03-25 14:00:00,65.13,65.19,65.06,65.15,81460.0,62.6756,62.7333,62.6082,62.6948,81460.0
2024-03-25 14:30:00,65.17,65.24,65.1,65.14,147107.0,62.7141,62.7815,62.6467,62.6852,147107.0
2024-03-25 15:00:00,65.14,65.25,65.08,65.17,156511.0,62.6852,62.7911,62.6275,62.7141,156511.0
2024-03-25 15:30:00,65.17,65.36,65.1,65.31,564945.0,62.7141,62.8969,62.6467,62.8488,564945.0
2024-03-26 09:30:00,65.38,66.12,65.38,65.62,146931.0,62.9162,63.6283,62.9162,63.1471,146931.0
2024-03-26 10:00:00,65.63,66.03,65.48,66.03,114639.0,63.1568,63.5417,63.0124,63.5417,114639.0
2024-03-26 10:30:00,66.03,66.18,65.87,66.12,112671.0,63.5417,63.686,63.3877,63.6283,112671.0
2024-03-26 11:00:00,66.11,66.14,65.81,65.96,133500.0,63.6187,63.6475,63.33,63.4743,133500.0
2024-03-26 11:30:00,65.95,66.03,65.77,65.84,205006.0,63.4647,63.5417,63.2915,63.3588,205006.0
2024-03-26 12:00:00,65.84,65.88,65.65,65.77,253853.0,63.3588,63.3973,63.176,63.2915,253853.0
2024-03-26 12:30:00,65.76,65.77,65.65,65.68,67024.0,63.2819,63.2915,63.176,63.2049,67024.0
2024-03-26 13:00:00,65.69,65.75,65.56,65.61,86663.0,63.2145,63.2722,63.0894,63.1375,86663.0
2024-03-26 13:30:00,65.62,65.68,65.51,65.58,123942.0,63.1471,63.2049,63.0413,63.1086,123942.0
2024-03-26 14:00:00,65.58,65.65,65.49,65.57,108659.0,63.1086,63.176,63.022,63.099,108659.0
2024-03-26 14:30:00,65.56,65.58,65.13,65.45,373883.0,63.0894,63.1086,62.6756,62.9835,373883.0
2024-03-26 15:00:00,65.43,65.57,65.33,65.48,95813.0,62.9643,63.099,62.8681,63.0124,95813.0
2024-03-26 15:30:00,65.49,65.58,65.28,65.51,468545.0,63.022,63.1086,62.8199,63.0413,468545.0
2024-03-27 09:30:00,66.21,66.5,66.01,66.07,109695.0,63.7149,63.994,63.5224,63.5802,109695.0
2024-03-27 10:00:00,66.03,66.07,65.86,66.03,116139.0,63.5417,63.5802,63.3781,63.5417,116139.0
2024-03-27 10:30:00,66.03,66.15,65.94,65.97,145738.0,63.5417,63.6572,63.4551,63.4839,145738.0
2024-03-27 11:00:00,65.98,66.1,65.9,65.98,154349.0,63.4936,63.609,63.4166,63.4936,154349.0
2024-03-27 11:30:00,65.98,66.21,65.95,66.18,97522.0,63.4936,63.7149,63.4647,63.686,97522.0
2024-03-27 12:00:00,66.17,66.21,66.04,66.11,106028.0,63.6764,63.7149,63.5513,63.6187,106028.0
2024-03-27 12:30:00,66.13,66.42,66.08,66.41,199389.0,63.6379,63.917,63.5898,63.9074,199389.0
2024-03-27 13:00:00,66.41,66.45,66.26,66.38,63267.0,63.9074,63.9459,63.763,63.8785,63267.0
2024-03-27 13:30:00,66.38,66.38,66.14,66.23,68095.0,63.8785,63.8785,63.6475,63.7341,68095.0
2024-03-27 14:00:00,66.24,66.44,66.21,66.43,158435.0,63.7438,63.9362,63.7149,63.9266,158435.0
2024-03-27 14:30:00,66.43,66.49,66.36,66.43,84964.0,63.9266,63.9843,63.8592,63.9266,84964.0
2024-03-27 15:00:00,66.43,66.48,66.31,66.47,92159.0,63.9266,63.9747,63.8111,63.9651,92159.0
2024-03-27 15:30:00,66.47,66.65,66.24,66.65,437764.0,63.9651,64.1383,63.7438,64.1383,437764.0
2024-03-28 09:30:00,66.68,67.02,66.42,66.56,160600.0,64.1672,64.4944,63.917,64.0517,160600.0
2024-03-28 10:00:00,66.62,66.81,66.59,66.69,56854.0,64.1094,64.2923,64.0806,64.1768,56854.0
2024-03-28 10:30:00,66.72,66.97,66.7,66.83,59562.0,64.2057,64.4463,64.1864,64.3115,59562.0
2024-03-28 11:00:00,66.84,66.88,66.61,66.61,61993.0,64.3212,64.3597,64.0998,64.0998,61993.0
2024-03-28 11:30:00,66.6,66.67,66.55,66.66,73385.0,64.0902,64.1576,64.0421,64.1479,73385.0
2024-03-28 12:00:00,66.65,66.76,66.59,66.59,56499.0,64.1383,64.2442,64.0806,64.0806,56499.0
2024-03-28 12:30:00,66.59,66.7,66.55,66.7,75505.0,64.0806,64.1864,64.0421,64.1864,75505.0
2024-03-28 13:00:00,66.7,66.78,66.65,66.66,38539.0,64.1864,64.2634,64.1383,64.1479,38539.0
2024-03-28 13:30:00,66.67,66.77,66.54,66.77,54531.0,64.1576,64.2538,64.0325,64.2538,54531.0
2024-03-28 14:00:00,66.77,66.8,66.7,66.77,91954.0,64.2538,64.2827,64.1864,64.2538,91954.0
2024-03-28 14:30:00,66.77,66.82,66.7,66.77,96769.0,64.2538,64.3019,64.1864,64.2538,96769.0
2024-03-28 15:00:00,66.78,66.95,66.75,66.92,104557.0,64.2634,64.427,64.2346,64.3981,104557.0
2024-03-28 15:30:00,66.93,66.97,66.57,66.76,503621.0,64.4078,64.4463,64.0613,64.2442,503621.0
2024-04-01 09:30:00,66.53,66.54,66.03,66.15,143241.0,64.0228,64.0325,63.5417,63.6572,143241.0
2024-04-01 10:00:00,66.13,66.15,65.78,66.06,73754.0,63.6379,63.6572,63.3011,63.5706,73754.0
2024-04-01 10:30:00,66.08,66.31,65.96,66.23,136815.0,63.5898,63.8111,63.4743,63.7341,136815.0
2024-04-01 11:00:00,66.22,66.56,66.2,66.5,124268.0,63.7245,64.0517,63.7053,63.994,124268.0
2024-04-01 11:30:00,66.5,66.58,66.38,66.49,83951.0,63.994,64.071,63.8785,63.9843,83951.0
2024-04-01 12:00:00,66.48,66.54,66.42,66.5,78271.0,63.9747,64.0325,63.917,63.994,78271.0
2024-04-01 12:30:00,66.49,66.52,66.32,66.46,71102.0,63.9843,64.0132,63.8208,63.9555,71102.0
2024-04-01 13:00:00,66.47,66.53,66.39,66.49,44257.0,63.9651,64.0228,63.8881,63.9843,44257.0
2024-04-01 13:30:00,66.49,66.66,66.43,66.61,83809.0,63.9843,64.1479,63.9266,64.0998,83809.0
2024-04-01 14:00:00,66.61,66.61,66.43,66.55,55712.0,64.0998,64.0998,63.9266,64.0421,55712.0
2024-04-01 14:30:00,66.54,66.59,66.43,66.44,120909.0,64.0325,64.0806,63.9266,63.9362,120909.0
2024-04-01 15:00:00,66.45,66.58,66.41,66.53,89277.0,63.9459,64.071,63.9074,64.0228,89277.0
2024-04-01 15:30:00,66.55,66.73,66.36,66.62,511357.0,64.0421,64.2153,63.8592,64.1094,511357.0
2024-04-02 09:30:00,66.48,67.14,66.45,67.0,118686.0,63.9747,64.6099,63.9459,64.4751,118686.0
2024-04-02 10:00:00,67.01,67.41,66.96,67.4,344547.0,64.4848,64.8697,64.4366,64.8601,344547.0
2024-04-02 10:30:00,67.4,67.51,67.25,67.35,387184.0,64.8601,64.9659,64.7157,64.8119,387184.0
2024-04-02 11:00:00,67.37,67.37,67.07,67.14,102418.0,64.8312,64.8312,64.5425,64.6099,102418.0
2024-04-02 11:30:00,67.14,67.23,66.97,67.14,287229.0,64.6099,64.6965,64.4463,64.6099,287229.0
2024-04-02 12:00:00,67.15,67.2,67.03,67.13,168566.0,64.6195,64.6676,64.504,64.6002,168566.0
2024-04-02 12:30:00,67.15,67.16,67.05,67.06,85795.0,64.6195,64.6291,64.5232,64.5329,85795.0
2024-04-02 13:00:00,67.06,67.07,66.84,66.88,134983.0,64.5329,64.5425,64.3212,64.3597,134983.0
2024-04-02 13:30:00,66.87,66.88,66.64,66.76,134075.0,64.35,64.3597,64.1287,64.2442,134075.0
2024-04-02 14:00:00,66.76,66.88,66.63,66.67,133861.0,64.2442,64.3597,64.1191,64.1576,133861.0
2024-04-02 14:30:00,66.67,66.69,66.42,66.44,128017.0,64.1576,64.1768,63.917,63.9362,128017.0
2024-04-02 15:00:00,66.43,66.54,66.4,66.44,101335.0,63.9266,64.0325,63.8977,63.9362,101335.0
2024-04-02 15:30:00,66.43,66.53,66.35,66.42,454197.0,63.9266,64.0228,63.8496,63.917,454197.0
2024-04-03 09:30:00,66.42,66.62,66.02,66.05,86686.0,63.917,64.1094,63.5321,63.5609,86686.0
2024-04-03 10:00:00,66.09,66.81,66.05,66.73,72803.0,63.5994,64.2923,63.5609,64.2153,72803.0
2024-04-03 10:30:00,66.75,66.87,66.66,66.86,206127.0,64.2346,64.35,64.1479,64.3404,206127.0
2024-04-03 11:00:00,66.85,66.86,66.73,66.84,111534.0,64.3308,64.3404,64.2153,64.3212,111534.0
2024-04-03 11:30:00,66.84,66.87,66.64,66.68,323587.0,64.3212,64.35,64.1287,64.1672,323587.0
2024-04-03 12:00:00,66.69,66.8,66.6,66.73,156163.0,64.1768,64.2827,64.0902,64.2153,156163.0
2024-04-03 12:30:00,66.74,66.79,66.64,66.65,75511.0,64.2249,64.273,64.1287,64.1383,75511.0
2024-04-03 13:00:00,66.65,66.75,66.58,66.75,72193.0,64.1383,64.2346,64.071,64.2346,72193.0
2024-04-03 13:30:00,66.74,66.76,66.56,66.61,89134.0,64.2249,64.2442,64.0517,64.0998,89134.0
2024-04-03 14:00:00,66.6,66.71,66.54,66.7,118123.0,64.0902,64.1961,64.0325,64.1864,118123.0
2024-04-03 14:30:00,66.7,66.76,66.65,66.67,167189.0,64.1864,64.2442,64.1383,64.1576,167189.0
2024-04-03 15:00:00,66.66,66.71,66.48,66.62,169827.0,64.1479,64.1961,63.9747,64.1094,169827.0
2024-04-03 15:30:00,66.63,66.76,66.58,66.66,547152.0,64.1191,64.2442,64.071,64.1479,547152.0
2024-04-04 09:30:00,67.15,67.24,66.55,66.63,110742.0,64.6195,64.7061,64.0421,64.1191,110742.0
2024-04-04 10:00:00,66.65,66.83,66.49,66.68,87675.0,64.1383,64.3115,63.9843,64.1672,87675.0
2024-04-04 10:30:00,66.68,66.88,66.62,66.81,70039.0,64.1672,64.3597,64.1094,64.2923,70039.0
2024-04-04 11:00:00,66.83,67.03,66.77,66.98,64252.0,64.3115,64.504,64.2538,64.4559,64252.0
2024-04-04 11:30:00,66.99,67.06,66.87,66.92,64587.0,64.4655,64.5329,64.35,64.3981,64587.0
2024-04-04 12:00:00,66.93,66.96,66.75,66.81,48654.0,64.4078,64.4366,64.2346,64.2923,48654.0
2024-04-04 12:30:00,66.81,66.85,66.68,66.73,52835.0,64.2923,64.3308,64.1672,64.2153,52835.0
2024-04-04 13:00:00,66.73,66.86,66.72,66.77,48649.0,64.2153,64.3404,64.2057,64.2538,48649.0
2024-04-04 13:30:00,66.77,66.77,66.45,66.46,75394.0,64.2538,64.2538,63.9459,63.9555,75394.0
2024-04-04 14:00:00,66.45,66.46,66.11,66.11,80103.0,63.9459,63.9555,63.6187,63.6187,80103.0
2024-04-04 14:30:00,66.12,66.28,65.94,66.15,78970.0,63.6283,63.7823,63.4551,63.6572,78970.0
2024-04-04 15:00:00,66.15,66.27,65.87,65.93,169697.0,63.6572,63.7726,63.3877,63.4455,169697.0
2024-04-04 15:30:00,65.92,66.37,65.79,66.12,469830.0,63.4358,63.8689,63.3107,63.6283,469830.0
2024-04-05 09:30:00,65.8,66.06,65.44,65.67,65381.0,63.3204,63.5706,62.9739,63.1953,65381.0
2024-04-05 10:00:00,65.66,65.75,65.5,65.72,62689.0,63.1856,63.2722,63.0317,63.2434,62689.0
2024-04-05 10:30:00,65.73,66.05,65.66,66.02,225411.0,63.253,63.5609,63.1856,63.5321,225411.0
2024-04-05 11:00:00,66.03,66.1,65.83,66.1,39015.0,63.5417,63.609,63.3492,63.609,39015.0
2024-04-05 11:30:00,66.1,66.36,66.07,66.36,26436.0,63.609,63.8592,63.5802,63.8592,26436.0
2024-04-05 12:00:00,66.37,66.46,66.29,66.38,35612.0,63.8689,63.9555,63.7919,63.8785,35612.0
2024-04-05 12:30:00,66.38,66.44,66.31,66.41,25363.0,63.8785,63.9362,63.8111,63.9074,25363.0
2024-04-05 13:00:00,66.4,66.4,66.11,66.2,52104.0,63.8977,63.8977,63.6187,63.7053,52104.0
2024-04-05 13:30:00,66.22,66.31,66.13,66.26,41964.0,63.7245,63.8111,63.6379,63.763,41964.0
2024-04-05 14:00:00,66.27,66.47,66.21,66.35,48524.0,63.7726,63.9651,63.7149,63.8496,48524.0
2024-04-05 14:30:00,66.36,66.42,66.15,66.21,53537.0,63.8592,63.917,63.6572,63.7149,53537.0
2024-04-05 15:00:00,66.21,66.55,66.19,66.5,73841.0,63.7149,64.0421,63.6957,63.994,73841.0
2024-04-05 15:30:00,66.48,66.66,66.35,66.5,236081.0,63.9747,64.1479,63.8496,63.994,236081.0
2024-04-08 09:30:00,66.48,66.82,66.18,66.35,58837.0,63.9747,64.3019,63.686,63.8496,58837.0
2024-04-08 10:00:00,66.34,66.53,66.25,66.5,45957.0,63.84,64.0228,63.7534,63.994,45957.0
2024-04-08 10:30:00,66.5,66.75,66.49,66.65,78791.0,63.994,64.2346,63.9843,64.1383,78791.0
2024-04-08 11:00:00,66.65,66.76,66.61,66.71,73938.0,64.1383,64.2442,64.0998,64.1961,73938.0
2024-04-08 11:30:00,66.72,66.75,66.63,66.72,56595.0,64.2057,64.2346,64.1191,64.2057,56595.0
2024-04-08 12:00:00,66.73,66.96,66.7,66.89,101284.0,64.2153,64.4366,64.1864,64.3693,101284.0
2024-04-08 12:30:00,66.9,67.04,66.87,67.03,79633.0,64.3789,64.5136,64.35,64.504,79633.0
2024-04-08 13:00:00,67.03,67.09,66.98,67.03,81308.0,64.504,64.5617,64.4559,64.504,81308.0
2024-04-08 13:30:00,67.02,67.14,66.95,67.08,80995.0,64.4944,64.6099,64.427,64.5521,80995.0
2024-04-08 14:00:00,67.07,67.08,66.85,66.92,61273.0,64.5425,64.5521,64.3308,64.3981,61273.0
2024-04-08 14:30:00,66.91,66.91,66.8,66.82,58440.0,64.3885,64.3885,64.2827,64.3019,58440.0
2024-04-08 15:00:00,66.82,66.84,66.68,66.72,57530.0,64.3019,64.3212,64.1672,64.2057,57530.0
2024-04-08 15:30:00,66.7,66.82,66.66,66.79,265484.0,64.1864,64.3019,64.1479,64.273,265484.0
2024-04-09 09:30:00,67.08,67.41,66.72,66.86,55698.0,64.5521,64.8697,64.2057,64.3404,55698.0
2024-04-09 10:00:00,66.85,67.04,66.73,66.92,51155.0,64.3308,64.5136,64.2153,64.3981,51155.0
2024-04-09 10:30:00,66.92,66.96,66.64,66.87,60021.0,64.3981,64.4366,64.1287,64.35,60021.0
2024-04-09 11:00:00,66.88,67.0,66.75,66.91,62426.0,64.3597,64.4751,64.2346,64.3885,62426.0
2024-04-09 11:30:00,66.91,67.03,66.9,66.92,62056.0,64.3885,64.504,64.3789,64.3981,62056.0
2024-04-09 12:00:00,66.92,67.0,66.84,66.96,74376.0,64.3981,64.4751,64.3212,64.4366,74376.0
2024-04-09 12:30:00,66.96,67.1,66.95,67.04,172667.0,64.4366,64.5714,64.427,64.5136,172667.0
2024-04-09 13:00:00,67.04,67.07,66.95,66.99,115861.0,64.5136,64.5425,64.427,64.4655,115861.0
2024-04-09 13:30:00,66.99,66.99,66.9,66.98,109533.0,64.4655,64.4655,64.3789,64.4559,109533.0
2024-04-09 14:00:00,66.97,67.03,66.88,66.89,235902.0,64.4463,64.504,64.3597,64.3693,235902.0
2024-04-09 14:30:00,66.9,66.96,66.8,66.92,76295.0,64.3789,64.4366,64.2827,64.3981,76295.0
2024-04-09 15:00:00,66.91,67.07,66.89,67.06,237696.0,64.3885,64.5425,64.3693,64.5329,237696.0
2024-04-09 15:30:00,67.07,67.22,66.91,67.2,543865.0,64.5425,64.6868,64.3885,64.6676,543865.0
2024-04-10 09:30:00,66.14,66.47,65.85,66.13,148796.0,63.6475,63.9651,63.3685,63.6379,148796.0
2024-04-10 10:00:00,66.11,66.35,66.0,66.29,120796.0,63.6187,63.8496,63.5128,63.7919,120796.0
2024-04-10 10:30:00,66.26,66.58,66.26,66.43,98826.0,63.763,64.071,63.763,63.9266,98826.0
2024-04-10 11:00:00,66.44,66.52,66.27,66.34,122128.0,63.9362,64.0132,63.7726,63.84,122128.0
2024-04-10 11:30:00,66.34,66.36,66.09,66.17,99253.0,63.84,63.8592,63.5994,63.6764,99253.0
2024-04-10 12:00:00,66.16,66.3,66.12,66.18,116178.0,63.6668,63.8015,63.6283,63.686,116178.0
2024-04-10 12:30:00,66.17,66.22,66.03,66.17,121781.0,63.6764,63.7245,63.5417,63.6764,121781.0
2024-04-10 13:00:00,66.19,66.41,66.0,66.27,160399.0,63.6957,63.9074,63.5128,63.7726,160399.0
2024-04-10 13:30:00,66.26,66.54,66.15,66.44,98407.0,63.763,64.0325,63.6572,63.9362,98407.0
2024-04-10 14:00:00,66.45,66.69,66.38,66.43,116107.0,63.9459,64.1768,63.8785,63.9266,116107.0
2024-04-10 14:30:00,66.41,66.59,66.34,66.36,104777.0,63.9074,64.0806,63.84,63.8592,104777.0
2024-04-10 15:00:00,66.35,66.59,66.23,66.53,161616.0,63.8496,64.0806,63.7341,64.0228,161616.0
2024-04-10 15:30:00,66.53,66.63,66.33,66.56,564433.0,64.0228,64.1191,63.8304,64.0517,564433.0
2024-04-11 09:30:00,66.99,66.99,66.27,66.36,78277.0,64.4655,64.4655,63.7726,63.8592,78277.0
2024-04-11 10:00:00,66.38,66.38,66.04,66.07,47648.0,63.8785,63.8785,63.5513,63.5802,47648.0
2024-04-11 10:30:00,66.1,66.29,66.09,66.12,70420.0,63.609,63.7919,63.5994,63.6283,70420.0
2024-04-11 11:00:00,66.12,66.15,66.0,66.07,73097.0,63.6283,63.6572,63.5128,63.5802,73097.0
2024-04-11 11:30:00,66.07,66.27,66.02,66.26,42582.0,63.5802,63.7726,63.5321,63.763,42582.0
2024-04-11 12:00:00,66.27,66.27,66.14,66.19,49017.0,63.7726,63.7726,63.6475,63.6957,49017.0
2024-04-11 12:30:00,66.19,66.31,66.18,66.21,66802.0,63.6957,63.8111,63.686,63.7149,66802.0
2024-04-11 13:00:00,66.2,66.4,66.15,66.31,53758.0,63.7053,63.8977,63.6572,63.8111,53758.0
2024-04-11 13:30:00,66.32,66.5,66.25,66.5,55068.0,63.8208,63.994,63.7534,63.994,55068.0
2024-04-11 14:00:00,66.5,66.63,66.49,66.56,53714.0,63.994,64.1191,63.9843,64.0517,53714.0
2024-04-11 14:30:00,66.57,66.64,66.45,66.48,57176.0,64.0613,64.1287,63.9459,63.9747,57176.0
2024-04-11 15:00:00,66.48,66.48,66.33,66.44,74328.0,63.9747,63.9747,63.8304,63.9362,74328.0
2024-04-11 15:30:00,66.43,66.57,66.36,66.47,369257.0,63.9266,64.0613,63.8592,63.9651,369257.0
2024-04-12 09:30:00,66.47,66.86,66.39,66.58,37042.0,63.9651,64.3404,63.8881,64.071,37042.0
2024-04-12 10:00:00,66.57,66.71,66.5,66.7,40209.0,64.0613,64.1961,63.994,64.1864,40209.0
2024-04-12 10:30:00,66.7,66.7,66.39,66.49,46625.0,64.1864,64.1864,63.8881,63.9843,46625.0
2024-04-12 11:00:00,66.5,66.59,66.24,66.3,39205.0,63.994,64.0806,63.7438,63.8015,39205.0
2024-04-12 11:30:00,66.31,66.35,66.2,66.32,37541.0,63.8111,63.8496,63.7053,63.8208,37541.0
2024-04-12 12:00:00,66.31,66.41,66.13,66.18,35615.0,63.8111,63.9074,63.6379,63.686,35615.0
2024-04-12 12:30:00,66.19,66.19,65.93,65.94,50053.0,63.6957,63.6957,63.4455,63.4551,50053.0
2024-04-12 13:00:00,65.92,66.04,65.8,65.84,112686.0,63.4358,63.5513,63.3204,63.3588,112686.0
2024-04-12 13:30:00,65.82,66.13,65.81,66.09,85016.0,63.3396,63.6379,63.33,63.5994,85016.0
2024-04-12 14:00:00,66.1,66.16,66.0,66.01,66807.0,63.609,63.6668,63.5128,63.5224,66807.0
2024-04-12 14:30:00,66.02,66.07,65.86,65.87,77460.0,63.5321,63.5802,63.3781,63.3877,77460.0
2024-04-12 15:00:00,65.87,65.98,65.81,65.88,84739.0,63.3877,63.4936,63.33,63.3973,84739.0
2024-04-12 15:30:00,65.88,66.01,65.8,65.87,365410.0,63.3973,63.5224,63.3204,63.3877,365410.0
2024-04-15 09:30:00,66.42,66.54,66.01,66.13,48265.0,63.917,64.0325,63.5224,63.6379,48265.0
2024-04-15 10:00:00,66.16,66.16,65.55,65.74,47944.0,63.6668,63.6668,63.0798,63.2626,47944.0
2024-04-15 10:30:00,65.77,65.82,65.58,65.68,41365.0,63.2915,63.3396,63.1086,63.2049,41365.0
2024-04-15 11:00:00,65.69,65.76,65.59,65.7,35482.0,63.2145,63.2819,63.1183,63.2241,35482.0
2024-04-15 11:30:00,65.68,65.85,65.68,65.8,25439.0,63.2049,63.3685,63.2049,63.3204,25439.0
2024-04-15 12:00:00,65.81,65.88,65.58,65.61,39871.0,63.33,63.3973,63.1086,63.1375,39871.0
2024-04-15 12:30:00,65.6,65.64,65.5,65.6,37073.0,63.1279,63.1664,63.0317,63.1279,37073.0
2024-04-15 13:00:00,65.59,65.64,65.39,65.43,49444.0,63.1183,63.1664,62.9258,62.9643,49444.0
2024-04-15 13:30:00,65.42,65.46,65.18,65.29,91170.0,62.9547,62.9932,62.7237,62.8296,91170.0
2024-04-15 14:00:00,65.28,65.3,65.01,65.01,65408.0,62.8199,62.8392,62.5601,62.5601,65408.0
2024-04-15 14:30:00,65.0,65.19,64.96,65.15,85788.0,62.5505,62.7333,62.512,62.6948,85788.0
2024-04-15 15:00:00,65.15,65.18,64.99,65.11,99378.0,62.6948,62.7237,62.5409,62.6564,99378.0
2024-04-15 15:30:00,65.12,65.38,65.11,65.19,295439.0,62.666,62.9162,62.6564,62.7333,295439.0
2024-04-16 09:30:00,65.03,65.07,64.48,64.48,60802.0,62.5794,62.6179,62.0501,62.0501,60802.0
2024-04-16 10:00:00,64.41,64.43,64.08,64.2,60015.0,61.9827,62.002,61.6652,61.7806,60015.0
2024-04-16 10:30:00,64.2,64.33,64.03,64.2,66724.0,61.7806,61.9057,61.6171,61.7806,66724.0
2024-04-16 11:00:00,64.17,64.35,64.11,64.35,80841.0,61.7518,61.925,61.694,61.925,80841.0
2024-04-16 11:30:00,64.35,64.63,64.31,64.5,57649.0,61.925,62.1944,61.8865,62.0693,57649.0
2024-04-16 12:00:00,64.48,64.65,64.43,64.57,41034.0,62.0501,62.2137,62.002,62.1367,41034.0
2024-04-16 12:30:00,64.57,64.68,64.48,64.54,51555.0,62.1367,62.2426,62.0501,62.1078,51555.0
2024-04-16 13:00:00,64.54,64.55,64.4,64.44,39337.0,62.1078,62.1175,61.9731,62.0116,39337.0
2024-04-16 13:30:00,64.43,64.5,64.1,64.44,77554.0,62.002,62.0693,61.6844,62.0116,77554.0
2024-04-16 14:00:00,64.44,64.67,64.27,64.29,45448.0,62.0116,62.2329,61.848,61.8673,45448.0
2024-04-16 14:30:00,64.31,64.6,64.3,64.58,54440.0,61.8865,62.1656,61.8769,62.1463,54440.0
2024-04-16 15:00:00,64.57,64.59,64.27,64.42,96306.0,62.1367,62.1559,61.848,61.9924,96306.0
2024-04-16 15:30:00,64.41,64.42,64.12,64.26,362485.0,61.9827,61.9924,61.7037,61.8384,362485.0
2024-04-17 09:30:00,64.75,64.88,64.49,64.77,45642.0,62.3099,62.435,62.0597,62.3292,45642.0
2024-04-17 10:00:00,64.76,64.88,64.51,64.51,48151.0,62.3195,62.435,62.079,62.079,48151.0
2024-04-17 10:30:00,64.51,64.66,64.44,64.58,68542.0,62.079,62.2233,62.0116,62.1463,68542.0
2024-04-17 11:00:00,64.59,64.66,64.48,64.48,35408.0,62.1559,62.2233,62.0501,62.0501,35408.0
2024-04-17 11:30:00,64.46,64.57,64.4,64.45,43485.0,62.0308,62.1367,61.9731,62.0212,43485.0
2024-04-17 12:00:00,64.46,64.72,64.4,64.62,45146.0,62.0308,62.2811,61.9731,62.1848,45146.0
2024-04-17 12:30:00,64.62,64.72,64.56,64.7,45504.0,62.1848,62.2811,62.1271,62.2618,45504.0
2024-04-17 13:00:00,64.68,65.03,64.65,65.03,52356.0,62.2426,62.5794,62.2137,62.5794,52356.0
2024-04-17 13:30:00,65.01,65.02,64.85,64.95,61054.0,62.5601,62.5697,62.4062,62.5024,61054.0
2024-04-17 14:00:00,64.95,65.08,64.92,65.01,46253.0,62.5024,62.6275,62.4735,62.5601,46253.0
2024-04-17 14:30:00,65.02,65.29,64.95,65.02,63125.0,62.5697,62.8296,62.5024,62.5697,63125.0
2024-04-17 15:00:00,65.02,65.12,64.98,65.08,133686.0,62.5697,62.666,62.5313,62.6275,133686.0
2024-04-17 15:30:00,65.09,65.25,64.98,64.99,485142.0,62.6371,62.7911,62.5313,62.5409,485142.0
2024-04-18 09:30:00,65.23,65.5,64.81,65.17,81495.0,62.7718,63.0317,62.3677,62.7141,81495.0
2024-04-18 10:00:00,65.2,65.28,65.01,65.11,44685.0,62.743,62.8199,62.5601,62.6564,44685.0
2024-04-18 10:30:00,65.1,65.13,64.96,65.09,33890.0,62.6467,62.6756,62.512,62.6371,33890.0
2024-04-18 11:00:00,65.09,65.27,65.03,65.18,36777.0,62.6371,62.8103,62.5794,62.7237,36777.0
2024-04-18 11:30:00,65.17,65.19,65.0,65.04,40313.0,62.7141,62.7333,62.5505,62.589,40313.0
2024-04-18 12:00:00,65.05,65.11,64.98,65.11,31457.0,62.5986,62.6564,62.5313,62.6564,31457.0
2024-04-18 12:30:00,65.1,65.11,64.9,64.9,50648.0,62.6467,62.6564,62.4543,62.4543,50648.0
2024-04-18 13:00:00,64.91,65.03,64.86,65.01,36977.0,62.4639,62.5794,62.4158,62.5601,36977.0
2024-04-18 13:30:00,65.01,65.02,64.88,65.0,54305.0,62.5601,62.5697,62.435,62.5505,54305.0
2024-04-18 14:00:00,65.0,65.06,64.85,64.97,93929.0,62.5505,62.6082,62.4062,62.5216,93929.0
2024-04-18 14:30:00,64.98,65.12,64.9,65.09,72201.0,62.5313,62.666,62.4543,62.6371,72201.0
2024-04-18 15:00:00,65.08,65.14,65.02,65.13,75127.0,62.6275,62.6852,62.5697,62.6756,75127.0
2024-04-18 15:30:00,65.13,65.29,65.08,65.1,308240.0,62.6756,62.8296,62.6275,62.6467,308240.0
2024-04-19 09:30:00,65.27,65.71,65.26,65.49,138207.0,62.8103,63.2337,62.8007,63.022,138207.0
2024-04-19 10:00:00,65.53,65.7,65.39,65.7,66762.0,63.0605,63.2241,62.9258,63.2241,66762.0
2024-04-19 10:30:00,65.7,65.72,65.5,65.62,74958.0,63.2241,63.2434,63.0317,63.1471,74958.0
2024-04-19 11:00:00,65.61,65.79,65.6,65.74,156176.0,63.1375,63.3107,63.1279,63.2626,156176.0
2024-04-19 11:30:00,65.73,65.74,65.58,65.65,112192.0,63.253,63.2626,63.1086,63.176,112192.0
2024-04-19 12:00:00,65.65,65.73,65.48,65.57,115291.0,63.176,63.253,63.0124,63.099,115291.0
2024-04-19 12:30:00,65.57,65.71,65.51,65.69,53785.0,63.099,63.2337,63.0413,63.2145,53785.0
2024-04-19 13:00:00,65.69,65.82,65.61,65.74,82838.0,63.2145,63.3396,63.1375,63.2626,82838.0
2024-04-19 13:30:00,65.74,65.77,65.62,65.62,97080.0,63.2626,63.2915,63.1471,63.1471,97080.0
2024-04-19 14:00:00,65.63,65.74,65.51,65.62,176964.0,63.1568,63.2626,63.0413,63.1471,176964.0
2024-04-19 14:30:00,65.62,65.73,65.5,65.72,73885.0,63.1471,63.253,63.0317,63.2434,73885.0
2024-04-19 15:00:00,65.72,65.78,65.61,65.7,114939.0,63.2434,63.3011,63.1375,63.2241,114939.0
2024-04-19 15:30:00,65.7,65.92,65.65,65.74,431405.0,63.2241,63.4358,63.176,63.2626,431405.0
2024-04-22 09:30:00,65.78,65.9,65.63,65.83,61405.0,63.3011,63.4166,63.1568,63.3492,61405.0
2024-04-22 10:00:00,65.81,65.97,65.68,65.94,56863.0,63.33,63.4839,63.2049,63.4551,56863.0
2024-04-22 10:30:00,65.95,66.15,65.92,66.08,70422.0,63.4647,63.6572,63.4358,63.5898,70422.0
2024-04-22 11:00:00,66.06,66.24,66.04,66.23,59200.0,63.5706,63.7438,63.5513,63.7341,59200.0
2024-04-22 11:30:00,66.24,66.26,66.06,66.09,45624.0,63.7438,63.763,63.5706,63.5994,45624.0
2024-04-22 12:00:00,66.1,66.21,66.02,66.09,59656.0,63.609,63.7149,63.5321,63.5994,59656.0
2024-04-22 12:30:00,66.1,66.29,66.07,66.29,60287.0,63.609,63.7919,63.5802,63.7919,60287.0
2024-04-22 13:00:00,66.3,66.52,66.24,66.52,72742.0,63.8015,64.0132,63.7438,64.0132,72742.0
2024-04-22 13:30:00,66.52,66.93,66.48,66.9,157228.0,64.0132,64.4078,63.9747,64.3789,157228.0
2024-04-22 14:00:00,66.9,67.03,66.78,67.03,142377.0,64.3789,64.504,64.2634,64.504,142377.0
2024-04-22 14:30:00,67.03,67.07,66.84,66.99,135097.0,64.504,64.5425,64.3212,64.4655,135097.0
2024-04-22 15:00:00,66.98,66.99,66.82,66.9,126344.0,64.4559,64.4655,64.3019,64.3789,126344.0
2024-04-22 15:30:00,66.9,67.0,66.65,66.71,552983.0,64.3789,64.4751,64.1383,64.1961,552983.0
2024-04-23 09:30:00,66.53,67.22,66.29,66.81,103736.0,64.0228,64.6868,63.7919,64.2923,103736.0
2024-04-23 10:00:00,66.75,66.94,66.75,66.85,65738.0,64.2346,64.4174,64.2346,64.3308,65738.0
2024-04-23 10:30:00,66.84,66.9,66.69,66.73,53554.0,64.3212,64.3789,64.1768,64.2153,53554.0
2024-04-23 11:00:00,66.72,66.94,66.63,66.81,56294.0,64.2057,64.4174,64.1191,64.2923,56294.0
2024-04-23 11:30:00,66.8,66.9,66.7,66.78,63695.0,64.2827,64.3789,64.1864,64.2634,63695.0
2024-04-23 12:00:00,66.78,66.78,66.64,66.69,56921.0,64.2634,64.2634,64.1287,64.1768,56921.0
2024-04-23 12:30:00,66.69,66.78,66.68,66.69,72887.0,64.1768,64.2634,64.1672,64.1768,72887.0
2024-04-23 13:00:00,66.69,66.74,66.59,66.67,59094.0,64.1768,64.2249,64.0806,64.1576,59094.0
2024-04-23 13:30:00,66.66,66.69,66.59,66.64,60392.0,64.1479,64.1768,64.0806,64.1287,60392.0
2024-04-23 14:00:00,66.64,66.66,66.39,66.41,67788.0,64.1287,64.1479,63.8881,63.9074,67788.0
2024-04-23 14:30:00,66.41,66.46,66.3,66.36,98153.0,63.9074,63.9555,63.8015,63.8592,98153.0
2024-04-23 15:00:00,66.35,66.42,66.3,66.39,94206.0,63.8496,63.917,63.8015,63.8881,94206.0
2024-04-23 15:30:00,66.38,66.57,66.36,66.5,333052.0,63.8785,64.0613,63.8592,63.994,333052.0
2024-04-24 09:30:00,65.92,66.46,65.36,66.44,111330.0,63.4358,63.9555,62.8969,63.9362,111330.0
2024-04-24 10:00:00,66.45,66.72,66.4,66.69,82345.0,63.9459,64.2057,63.8977,64.1768,82345.0
2024-04-24 10:30:00,66.7,66.86,66.63,66.67,87597.0,64.1864,64.3404,64.1191,64.1576,87597.0
2024-04-24 11:00:00,66.7,66.9,66.65,66.9,43769.0,64.1864,64.3789,64.1383,64.3789,43769.0
2024-04-24 11:30:00,66.9,67.11,66.87,67.09,43458.0,64.3789,64.581,64.35,64.5617,43458.0
2024-04-24 12:00:00,67.08,67.17,67.0,67.12,52746.0,64.5521,64.6387,64.4751,64.5906,52746.0
2024-04-24 12:30:00,67.15,67.17,67.01,67.02,50139.0,64.6195,64.6387,64.4848,64.4944,50139.0
2024-04-24 13:00:00,67.03,67.08,66.94,67.04,40151.0,64.504,64.5521,64.4174,64.5136,40151.0
2024-04-24 13:30:00,67.03,67.18,66.98,67.14,53093.0,64.504,64.6483,64.4559,64.6099,53093.0
2024-04-24 14:00:00,67.14,67.19,67.07,67.17,44287.0,64.6099,64.658,64.5425,64.6387,44287.0
2024-04-24 14:30:00,67.17,67.23,67.1,67.17,98364.0,64.6387,64.6965,64.5714,64.6387,98364.0
2024-04-24 15:00:00,67.17,67.3,67.08,67.26,109280.0,64.6387,64.7638,64.5521,64.7253,109280.0
2024-04-24 15:30:00,67.25,67.34,66.92,67.21,518941.0,64.7157,64.8023,64.3981,64.6772,518941.0
2024-04-25 09:30:00,67.01,67.27,66.7,66.86,65297.0,64.4848,64.735,64.1864,64.3404,65297.0
2024-04-25 10:00:00,66.85,66.89,66.6,66.77,45694.0,64.3308,64.3693,64.0902,64.2538,45694.0
2024-04-25 10:30:00,66.77,67.17,66.68,67.14,60862.0,64.2538,64.6387,64.1672,64.6099,60862.0
2024-04-25 11:00:00,67.13,67.5,67.09,67.45,84880.0,64.6002,64.9563,64.5617,64.9082,84880.0
2024-04-25 11:30:00,67.47,67.59,67.43,67.52,88193.0,64.9274,65.0429,64.8889,64.9755,88193.0
2024-04-25 12:00:00,67.51,67.81,67.47,67.76,63034.0,64.9659,65.2546,64.9274,65.2065,63034.0
2024-04-25 12:30:00,67.75,67.96,67.73,67.88,88913.0,65.1969,65.399,65.1776,65.322,88913.0
2024-04-25 13:00:00,67.87,67.99,67.84,67.97,89127.0,65.3123,65.4278,65.2835,65.4086,89127.0
2024-04-25 13:30:00,67.96,68.03,67.81,68.03,106383.0,65.399,65.4663,65.2546,65.4663,106383.0
2024-04-25 14:00:00,68.03,68.05,67.74,67.76,90684.0,65.4663,65.4856,65.1872,65.2065,90684.0
2024-04-25 14:30:00,67.77,67.91,67.72,67.89,84355.0,65.2161,65.3508,65.168,65.3316,84355.0
2024-04-25 15:00:00,67.9,68.21,67.9,68.19,140680.0,65.3412,65.6395,65.3412,65.6203,140680.0
2024-04-25 15:30:00,68.19,68.31,68.07,68.1,564726.0,65.6203,65.7358,65.5048,65.5337,564726.0
2024-04-26 09:30:00,68.13,68.31,67.69,67.73,98289.0,65.5625,65.7358,65.1391,65.1776,98289.0
2024-04-26 10:00:00,67.76,67.97,67.66,67.95,94740.0,65.2065,65.4086,65.1103,65.3893,94740.0
2024-04-26 10:30:00,67.98,68.2,67.94,68.0,120035.0,65.4182,65.6299,65.3797,65.4374,120035.0
2024-04-26 11:00:00,67.99,68.07,67.83,67.95,173582.0,65.4278,65.5048,65.2739,65.3893,173582.0
2024-04-26 11:30:00,67.95,68.13,67.88,68.08,149327.0,65.3893,65.5625,65.322,65.5144,149327.0
2024-04-26 12:00:00,68.06,68.26,67.97,68.23,77756.0,65.4952,65.6876,65.4086,65.6588,77756.0
2024-04-26 12:30:00,68.23,68.27,68.16,68.22,69940.0,65.6588,65.6973,65.5914,65.6492,69940.0
2024-04-26 13:00:00,68.23,68.33,68.02,68.02,124746.0,65.6588,65.755,65.4567,65.4567,124746.0
2024-04-26 13:30:00,68.02,68.15,67.96,68.13,78793.0,65.4567,65.5818,65.399,65.5625,78793.0
2024-04-26 14:00:00,68.14,68.27,68.13,68.23,108772.0,65.5722,65.6973,65.5625,65.6588,108772.0
2024-04-26 14:30:00,68.24,68.34,68.18,68.34,94075.0,65.6684,65.7646,65.6107,65.7646,94075.0
2024-04-26 15:00:00,68.33,68.39,68.23,68.27,127712.0,65.755,65.8127,65.6588,65.6973,127712.0
2024-04-26 15:30:00,68.26,68.26,67.81,67.82,519236.0,65.6876,65.6876,65.2546,65.2642,519236.0
2024-04-29 09:30:00,68.11,68.85,68.07,68.56,126698.0,65.5433,66.2554,65.5048,65.9763,126698.0
2024-04-29 10:00:00,68.56,68.65,68.33,68.4,116822.0,65.9763,66.0629,65.755,65.8224,116822.0
2024-04-29 10:30:00,68.41,68.62,68.4,68.56,107426.0,65.832,66.0341,65.8224,65.9763,107426.0
2024-04-29 11:00:00,68.58,68.64,68.36,68.58,114463.0,65.9956,66.0533,65.7839,65.9956,114463.0
2024-04-29 11:30:00,68.6,68.67,68.48,68.62,72933.0,66.0148,66.0822,65.8994,66.0341,72933.0
2024-04-29 12:00:00,68.63,68.79,68.61,68.76,76826.0,66.0437,66.1977,66.0245,66.1688,76826.0
2024-04-29 12:30:00,68.76,68.83,68.68,68.76,85130.0,66.1688,66.2362,66.0918,66.1688,85130.0
2024-04-29 13:00:00,68.77,68.84,68.71,68.74,64532.0,66.1784,66.2458,66.1207,66.1496,64532.0
2024-04-29 13:30:00,68.75,68.79,68.68,68.74,112666.0,66.1592,66.1977,66.0918,66.1496,112666.0
2024-04-29 14:00:00,68.75,68.87,68.7,68.72,84233.0,66.1592,66.2747,66.1111,66.1303,84233.0
2024-04-29 14:30:00,68.72,68.87,68.6,68.75,131997.0,66.1303,66.2747,66.0148,66.1592,131997.0
2024-04-29 15:00:00,68.74,68.74,68.5,68.67,175620.0,66.1496,66.1496,65.9186,66.0822,175620.0
2024-04-29 15:30:00,68.68,68.84,68.52,68.66,465300.0,66.0918,66.2458,65.9378,66.0726,465300.0
2024-04-30 09:30:00,67.54,68.63,66.57,68.43,257071.0,64.9948,66.0437,64.0613,65.8512,257071.0
2024-04-30 10:00:00,68.42,68.52,67.94,68.06,163826.0,65.8416,65.9378,65.3797,65.4952,163826.0
2024-04-30 10:30:00,68.07,68.31,68.03,68.31,83239.0,65.5048,65.7358,65.4663,65.7358,83239.0
2024-04-30 11:00:00,68.3,68.92,68.21,68.87,117444.0,65.7261,66.3228,65.6395,66.2747,117444.0
2024-04-30 11:30:00,68.88,69.59,68.81,69.54,195248.0,66.2843,66.9675,66.2169,66.9194,195248.0
2024-04-30 12:00:00,69.53,69.77,69.39,69.71,313409.0,66.9098,67.1407,66.7751,67.083,313409.0
2024-04-30 12:30:00,69.7,69.79,69.19,69.28,316431.0,67.0734,67.16,66.5826,66.6692,316431.0
2024-04-30 13:00:00,69.28,69.3,68.91,69.0,325419.0,66.6692,66.6885,66.3132,66.3998,325419.0
2024-04-30 13:30:00,69.02,69.28,69.02,69.17,125530.0,66.419,66.6692,66.419,66.5634,125530.0
2024-04-30 14:00:00,69.16,69.31,68.95,69.13,97872.0,66.5537,66.6981,66.3516,66.5249,97872.0
2024-04-30 14:30:00,69.13,69.15,68.93,69.08,211871.0,66.5249,66.5441,66.3324,66.4767,211871.0
2024-04-30 15:00:00,69.08,69.33,69.07,69.2,146495.0,66.4767,66.7173,66.4671,66.5922,146495.0
2024-04-30 15:30:00,69.21,69.37,69.07,69.09,647080.0,66.6018,66.7558,66.4671,66.4864,647080.0
2024-05-01 09:30:00,68.87,69.37,68.28,68.65,211875.0,66.2747,66.7558,65.7069,66.0629,211875.0
2024-05-01 10:00:00,68.67,69.18,68.53,69.08,155255.0,66.0822,66.573,65.9475,66.4767,155255.0
2024-05-01 10:30:00,69.08,69.08,68.64,68.79,117436.0,66.4767,66.4767,66.0533,66.1977,117436.0
2024-05-01 11:00:00,68.8,69.2,68.76,69.05,130815.0,66.2073,66.5922,66.1688,66.4479,130815.0
2024-05-01 11:30:00,69.07,69.42,69.05,69.36,109974.0,66.4671,66.8039,66.4479,66.7462,109974.0
2024-05-01 12:00:00,69.4,69.56,69.36,69.55,72923.0,66.7847,66.9387,66.7462,66.929,72923.0
2024-05-01 12:30:00,69.55,69.67,69.51,69.63,67799.0,66.929,67.0445,66.8905,67.006,67799.0
2024-05-01 13:00:00,69.62,69.75,69.58,69.67,70870.0,66.9964,67.1215,66.9579,67.0445,70870.0
2024-05-01 13:30:00,69.67,69.79,69.46,69.54,104006.0,67.0445,67.16,66.8424,66.9194,104006.0
2024-05-01 14:00:00,69.52,69.84,69.37,69.83,123413.0,66.9002,67.2081,66.7558,67.1985,123413.0
2024-05-01 14:30:00,69.84,70.46,69.71,70.25,256314.0,67.2081,67.8047,67.083,67.6027,256314.0
2024-05-01 15:00:00,70.26,70.45,70.01,70.14,217003.0,67.6123,67.7951,67.3717,67.4968,217003.0
2024-05-01 15:30:00,70.15,70.16,69.62,69.8,771768.0,67.5064,67.516,66.9964,67.1696,771768.0
2024-05-02 09:30:00,69.91,70.12,69.46,70.1,153550.0,67.2755,67.4776,66.8424,67.4583,153550.0
2024-05-02 10:00:00,70.09,70.21,69.99,70.09,136016.0,67.4487,67.5642,67.3525,67.4487,136016.0
2024-05-02 10:30:00,70.11,70.11,69.55,69.57,147859.0,67.4679,67.4679,66.929,66.9483,147859.0
2024-05-02 11:00:00,69.57,69.78,69.56,69.58,102083.0,66.9483,67.1504,66.9387,66.9579,102083.0
2024-05-02 11:30:00,69.57,69.68,69.51,69.62,94112.0,66.9483,67.0541,66.8905,66.9964,94112.0
2024-05-02 12:00:00,69.63,69.69,69.52,69.59,56624.0,67.006,67.0638,66.9002,66.9675,56624.0
2024-05-02 12:30:00,69.59,69.77,69.54,69.61,61498.0,66.9675,67.1407,66.9194,66.9868,61498.0
2024-05-02 13:00:00,69.6,69.85,69.59,69.85,50389.0,66.9771,67.2177,66.9675,67.2177,50389.0
2024-05-02 13:30:00,69.87,69.96,69.78,69.91,58902.0,67.237,67.3236,67.1504,67.2755,58902.0
2024-05-02 14:00:00,69.93,70.0,69.89,69.98,70242.0,67.2947,67.3621,67.2562,67.3428,70242.0
2024-05-02 14:30:00,69.97,70.07,69.96,70.01,80528.0,67.3332,67.4294,67.3236,67.3717,80528.0
2024-05-02 15:00:00,70.0,70.03,69.7,69.73,165779.0,67.3621,67.3909,67.0734,67.1023,165779.0
2024-05-02 15:30:00,69.72,70.07,69.62,70.06,583170.0,67.0926,67.4294,66.9964,67.4198,583170.0
2024-05-03 09:30:00,70.48,70.54,70.0,70.37,107068.0,67.824,67.8817,67.3621,67.7181,107068.0
2024-05-03 10:00:00,70.35,70.47,69.93,70.14,106095.0,67.6989,67.8144,67.2947,67.4968,106095.0
2024-05-03 10:30:00,70.15,70.16,69.71,69.83,84771.0,67.5064,67.516,67.083,67.1985,84771.0
2024-05-03 11:00:00,69.83,70.06,69.8,70.06,47445.0,67.1985,67.4198,67.1696,67.4198,47445.0
2024-05-03 11:30:00,70.07,70.23,70.0,70.14,37881.0,67.4294,67.5834,67.3621,67.4968,37881.0
2024-05-03 12:00:00,70.13,70.26,70.12,70.2,51423.0,67.4872,67.6123,67.4776,67.5545,51423.0
2024-05-03 12:30:00,70.21,70.23,70.02,70.1,70137.0,67.5642,67.5834,67.3813,67.4583,70137.0
2024-05-03 13:00:00,70.1,70.23,70.1,70.22,61154.0,67.4583,67.5834,67.4583,67.5738,61154.0
2024-05-03 13:30:00,70.22,70.45,70.16,70.39,81177.0,67.5738,67.7951,67.516,67.7374,81177.0
2024-05-03 14:00:00,70.39,70.46,70.37,70.38,51709.0,67.7374,67.8047,67.7181,67.7278,51709.0
2024-05-03 14:30:00,70.38,70.45,70.35,70.39,60162.0,67.7278,67.7951,67.6989,67.7374,60162.0
2024-05-03 15:00:00,70.37,70.4,70.25,70.34,67981.0,67.7181,67.747,67.6027,67.6893,67981.0
2024-05-03 15:30:00,70.33,70.53,70.26,70.45,388122.0,67.6796,67.8721,67.6123,67.7951,388122.0
2024-05-06 09:30:00,70.65,70.92,70.28,70.58,219422.0,67.9876,68.2474,67.6315,67.9202,219422.0
2024-05-06 10:00:00,70.59,70.7,70.45,70.64,71474.0,67.9298,68.0357,67.7951,67.978,71474.0
2024-05-06 10:30:00,70.66,70.87,70.63,70.85,64609.0,67.9972,68.1993,67.9683,68.18,64609.0
2024-05-06 11:00:00,70.84,70.9,70.78,70.83,63987.0,68.1704,68.2282,68.1127,68.1608,63987.0
2024-05-06 11:30:00,70.84,70.87,70.65,70.75,33411.0,68.1704,68.1993,67.9876,68.0838,33411.0
2024-05-06 12:00:00,70.75,70.95,70.73,70.95,59605.0,68.0838,68.2763,68.0646,68.2763,59605.0
2024-05-06 12:30:00,70.94,70.95,70.83,70.91,41810.0,68.2667,68.2763,68.1608,68.2378,41810.0
2024-05-06 13:00:00,70.9,71.04,70.89,70.94,79931.0,68.2282,68.3629,68.2185,68.2667,79931.0
2024-05-06 13:30:00,70.94,70.97,70.87,70.93,42919.0,68.2667,68.2955,68.1993,68.257,42919.0
2024-05-06 14:00:00,70.93,71.11,70.93,71.08,37442.0,68.257,68.4302,68.257,68.4014,37442.0
2024-05-06 14:30:00,71.08,71.22,71.08,71.17,57337.0,68.4014,68.5361,68.4014,68.488,57337.0
2024-05-06 15:00:00,71.16,71.28,71.16,71.22,57910.0,68.4784,68.5938,68.4784,68.5361,57910.0
2024-05-06 15:30:00,71.21,71.41,71.18,71.31,312558.0,68.5265,68.7189,68.4976,68.6227,312558.0
2024-05-07 09:30:00,71.99,72.22,71.63,71.82,274495.0,69.2771,69.4984,68.9306,69.1135,274495.0
2024-05-07 10:00:00,71.83,71.86,71.53,71.61,98302.0,69.1231,69.152,68.8344,68.9114,98302.0
2024-05-07 10:30:00,71.59,71.82,71.57,71.62,86183.0,68.8922,69.1135,68.8729,68.921,86183.0
2024-05-07 11:00:00,71.62,71.72,71.53,71.7,123857.0,68.921,69.0173,68.8344,68.998,123857.0
2024-05-07 11:30:00,71.69,71.79,71.51,71.78,100168.0,68.9884,69.0846,68.8152,69.075,100168.0
2024-05-07 12:00:00,71.78,71.88,71.73,71.83,71207.0,69.075,69.1712,69.0269,69.1231,71207.0
2024-05-07 12:30:00,71.83,71.89,71.73,71.78,63973.0,69.1231,69.1809,69.0269,69.075,63973.0
2024-05-07 13:00:00,71.77,71.96,71.73,71.9,56615.0,69.0654,69.2482,69.0269,69.1905,56615.0
2024-05-07 13:30:00,71.89,71.89,71.54,71.56,50628.0,69.1809,69.1809,68.844,68.8633,50628.0
2024-05-07 14:00:00,71.56,71.85,71.55,71.82,208857.0,68.8633,69.1424,68.8537,69.1135,208857.0
2024-05-07 14:30:00,71.81,71.82,71.67,71.67,174648.0,69.1039,69.1135,68.9691,68.9691,174648.0
2024-05-07 15:00:00,71.69,71.76,71.59,71.65,97134.0,68.9884,69.0558,68.8922,68.9499,97134.0
2024-05-07 15:30:00,71.65,72.02,71.6,71.96,581643.0,68.9499,69.306,68.9018,69.2482,581643.0
2024-05-08 09:30:00,71.8,71.93,71.49,71.79,176902.0,69.0942,69.2193,68.7959,69.0846,176902.0
2024-05-08 10:00:00,71.79,72.28,71.78,72.26,298857.0,69.0846,69.5562,69.075,69.5369,298857.0
2024-05-08 10:30:00,72.27,72.52,72.24,72.48,172431.0,69.5465,69.7871,69.5177,69.7486,172431.0
2024-05-08 11:00:00,72.49,72.55,72.35,72.35,117335.0,69.7582,69.816,69.6235,69.6235,117335.0
2024-05-08 11:30:00,72.35,72.46,72.17,72.24,166050.0,69.6235,69.7294,69.4503,69.5177,166050.0
2024-05-08 12:00:00,72.25,72.28,72.07,72.16,134048.0,69.5273,69.5562,69.3541,69.4407,134048.0
2024-05-08 12:30:00,72.16,72.37,72.13,72.29,92666.0,69.4407,69.6428,69.4118,69.5658,92666.0
2024-05-08 13:00:00,72.28,72.48,72.23,72.44,82817.0,69.5562,69.7486,69.508,69.7101,82817.0
2024-05-08 13:30:00,72.43,72.72,72.43,72.7,175151.0,69.7005,69.9796,69.7005,69.9603,175151.0
2024-05-08 14:00:00,72.7,72.93,72.67,72.89,186148.0,69.9603,70.1817,69.9315,70.1432,186148.0
2024-05-08 14:30:00,72.88,72.91,72.72,72.73,163160.0,70.1335,70.1624,69.9796,69.9892,163160.0
2024-05-08 15:00:00,72.73,72.81,72.42,72.51,246818.0,69.9892,70.0662,69.6909,69.7775,246818.0
2024-05-08 15:30:00,72.5,72.69,72.44,72.55,376701.0,69.7679,69.9507,69.7101,69.816,376701.0
2024-05-09 09:30:00,72.56,72.78,72.38,72.45,80469.0,69.8256,70.0373,69.6524,69.7197,80469.0
2024-05-09 10:00:00,72.44,72.87,72.4,72.84,54359.0,69.7101,70.1239,69.6716,70.0951,54359.0
2024-05-09 10:30:00,72.84,73.19,72.73,73.15,132474.0,70.0951,70.4319,69.9892,70.3934,132474.0
2024-05-09 11:00:00,73.15,73.19,72.98,73.01,67633.0,70.3934,70.4319,70.2298,70.2586,67633.0
2024-05-09 11:30:00,73.0,73.1,72.99,73.1,48232.0,70.249,70.3453,70.2394,70.3453,48232.0
2024-05-09 12:00:00,73.12,73.19,73.05,73.14,50986.0,70.3645,70.4319,70.2971,70.3837,50986.0
2024-05-09 12:30:00,73.15,73.26,73.1,73.21,66095.0,70.3934,70.4992,70.3453,70.4511,66095.0
2024-05-09 13:00:00,73.22,73.29,73.14,73.21,85684.0,70.4607,70.5281,70.3837,70.4511,85684.0
2024-05-09 13:30:00,73.22,73.29,73.16,73.17,64863.0,70.4607,70.5281,70.403,70.4126,64863.0
2024-05-09 14:00:00,73.16,73.21,73.04,73.2,58766.0,70.403,70.4511,70.2875,70.4415,58766.0
2024-05-09 14:30:00,73.2,73.34,73.19,73.32,95544.0,70.4415,70.5762,70.4319,70.557,95544.0
2024-05-09 15:00:00,73.32,73.35,73.26,73.3,97353.0,70.557,70.5858,70.4992,70.5377,97353.0
2024-05-09 15:30:00,73.31,73.65,73.29,73.59,334055.0,70.5473,70.8745,70.5281,70.8168,334055.0
2024-05-10 09:30:00,73.74,74.15,73.48,73.71,260511.0,70.9611,71.3557,70.7109,70.9323,260511.0
2024-05-10 10:00:00,73.71,74.36,73.63,74.23,168493.0,70.9323,71.5578,70.8553,71.4327,168493.0
2024-05-10 10:30:00,74.22,74.37,74.1,74.1,123493.0,71.423,71.5674,71.3076,71.3076,123493.0
2024-05-10 11:00:00,74.1,74.1,73.57,73.7,342886.0,71.3076,71.3076,70.7975,70.9226,342886.0
2024-05-10 11:30:00,73.7,73.99,73.7,73.96,92075.0,70.9226,71.2017,70.9226,71.1728,92075.0
2024-05-10 12:00:00,73.97,74.0,73.73,73.86,47746.0,71.1825,71.2113,70.9515,71.0766,47746.0
2024-05-10 12:30:00,73.87,73.97,73.82,73.84,59011.0,71.0862,71.1825,71.0381,71.0574,59011.0
2024-05-10 13:00:00,73.84,73.93,73.62,73.7,67039.0,71.0574,71.144,70.8457,70.9226,67039.0
2024-05-10 13:30:00,73.7,73.87,73.69,73.8,92912.0,70.9226,71.0862,70.913,71.0189,92912.0
2024-05-10 14:00:00,73.8,73.87,73.74,73.82,70415.0,71.0189,71.0862,70.9611,71.0381,70415.0
2024-05-10 14:30:00,73.81,73.87,73.76,73.77,56289.0,71.0285,71.0862,70.9804,70.99,56289.0
2024-05-10 15:00:00,73.77,73.96,73.76,73.91,105315.0,70.99,71.1728,70.9804,71.1247,105315.0
2024-05-10 15:30:00,73.91,74.07,73.87,74.0,395180.0,71.1247,71.2787,71.0862,71.2113,395180.0
2024-05-13 09:30:00,74.02,74.39,73.8,74.16,104925.0,71.2306,71.5866,71.0189,71.3653,104925.0
2024-05-13 10:00:00,74.16,74.46,74.14,74.44,42124.0,71.3653,71.654,71.3461,71.6348,42124.0
2024-05-13 10:30:00,74.44,74.49,74.33,74.36,60818.0,71.6348,71.6829,71.5289,71.5578,60818.0
2024-05-13 11:00:00,74.36,74.36,74.21,74.24,32364.0,71.5578,71.5578,71.4134,71.4423,32364.0
2024-05-13 11:30:00,74.22,74.22,73.97,74.02,79044.0,71.423,71.423,71.1825,71.2306,79044.0
2024-05-13 12:00:00,74.02,74.06,73.93,73.99,59101.0,71.2306,71.2691,71.144,71.2017,59101.0
2024-05-13 12:30:00,73.99,74.09,73.94,74.04,45227.0,71.2017,71.2979,71.1536,71.2498,45227.0
2024-05-13 13:00:00,74.03,74.1,73.89,73.97,42223.0,71.2402,71.3076,71.1055,71.1825,42223.0
2024-05-13 13:30:00,73.98,74.0,73.8,73.81,68422.0,71.1921,71.2113,71.0189,71.0285,68422.0
2024-05-13 14:00:00,73.81,73.91,73.78,73.84,56064.0,71.0285,71.1247,70.9996,71.0574,56064.0
2024-05-13 14:30:00,73.84,73.91,73.74,73.83,89104.0,71.0574,71.1247,70.9611,71.0477,89104.0
2024-05-13 15:00:00,73.83,74.01,73.82,73.88,130915.0,71.0477,71.221,71.0381,71.0959,130915.0
2024-05-13 15:30:00,73.87,73.88,73.39,73.48,566588.0,71.0862,71.0959,70.6243,70.7109,566588.0
2024-05-14 09:30:00,73.82,73.95,73.35,73.48,77118.0,71.0381,71.1632,70.5858,70.7109,77118.0
2024-05-14 10:00:00,73.49,73.61,73.42,73.56,103202.0,70.7206,70.836,70.6532,70.7879,103202.0
2024-05-14 10:30:00,73.55,73.62,73.43,73.55,81186.0,70.7783,70.8457,70.6628,70.7783,81186.0
2024-05-14 11:00:00,73.55,73.55,73.22,73.31,56374.0,70.7783,70.7783,70.4607,70.5473,56374.0
2024-05-14 11:30:00,73.32,73.51,73.31,73.39,48609.0,70.557,70.7398,70.5473,70.6243,48609.0
2024-05-14 12:00:00,73.38,73.42,73.31,73.4,29783.0,70.6147,70.6532,70.5473,70.6339,29783.0
2024-05-14 12:30:00,73.39,73.52,73.34,73.47,27326.0,70.6243,70.7494,70.5762,70.7013,27326.0
2024-05-14 13:00:00,73.47,73.47,73.23,73.26,105362.0,70.7013,70.7013,70.4704,70.4992,105362.0
2024-05-14 13:30:00,73.27,73.43,73.17,73.4,44554.0,70.5088,70.6628,70.4126,70.6339,44554.0
2024-05-14 14:00:00,73.39,73.55,73.39,73.54,40914.0,70.6243,70.7783,70.6243,70.7687,40914.0
2024-05-14 14:30:00,73.54,73.75,73.53,73.74,63819.0,70.7687,70.9708,70.759,70.9611,63819.0
2024-05-14 15:00:00,73.75,73.76,73.67,73.7,52653.0,70.9708,70.9804,70.8938,70.9226,52653.0
2024-05-14 15:30:00,73.7,73.89,73.64,73.73,238732.0,70.9226,71.1055,70.8649,70.9515,238732.0
2024-05-15 09:30:00,74.46,74.5,74.09,74.37,182534.0,71.654,71.6925,71.2979,71.5674,182534.0
2024-05-15 10:00:00,74.34,74.7,74.29,74.64,76962.0,71.5385,71.885,71.4904,71.8272,76962.0
2024-05-15 10:30:00,74.65,74.65,74.38,74.51,75505.0,71.8368,71.8368,71.577,71.7021,75505.0
2024-05-15 11:00:00,74.51,74.65,74.41,74.6,62300.0,71.7021,71.8368,71.6059,71.7887,62300.0
2024-05-15 11:30:00,74.59,74.61,74.46,74.56,47054.0,71.7791,71.7983,71.654,71.7502,47054.0
2024-05-15 12:00:00,74.56,74.57,74.34,74.39,32763.0,71.7502,71.7599,71.5385,71.5866,32763.0
2024-05-15 12:30:00,74.39,74.72,74.36,74.71,44849.0,71.5866,71.9042,71.5578,71.8946,44849.0
2024-05-15 13:00:00,74.71,74.71,74.49,74.51,32848.0,71.8946,71.8946,71.6829,71.7021,32848.0
2024-05-15 13:30:00,74.5,74.52,74.32,74.37,54564.0,71.6925,71.7117,71.5193,71.5674,54564.0
2024-05-15 14:00:00,74.37,74.53,74.36,74.51,46945.0,71.5674,71.7214,71.5578,71.7021,46945.0
2024-05-15 14:30:00,74.5,74.52,74.41,74.52,78949.0,71.6925,71.7117,71.6059,71.7117,78949.0
2024-05-15 15:00:00,74.51,74.61,74.43,74.57,107854.0,71.7021,71.7983,71.6251,71.7599,107854.0
2024-05-15 15:30:00,74.57,74.67,74.4,74.46,336814.0,71.7599,71.8561,71.5963,71.654,336814.0
2024-05-16 09:30:00,74.52,74.92,74.37,74.68,58264.0,71.7117,72.0967,71.5674,71.8657,58264.0
2024-05-16 10:00:00,74.67,74.84,74.62,74.81,53771.0,71.8561,72.0197,71.808,71.9908,53771.0
2024-05-16 10:30:00,74.83,75.12,74.82,75.0,189631.0,72.0101,72.2891,72.0004,72.1737,189631.0
2024-05-16 11:00:00,75.0,75.0,74.81,74.89,35806.0,72.1737,72.1737,71.9908,72.0678,35806.0
2024-05-16 11:30:00,74.88,74.96,74.79,74.89,38972.0,72.0582,72.1352,71.9716,72.0678,38972.0
2024-05-16 12:00:00,74.89,74.92,74.82,74.82,27923.0,72.0678,72.0967,72.0004,72.0004,27923.0
2024-05-16 12:30:00,74.78,74.9,74.75,74.84,21727.0,71.9619,72.0774,71.9331,72.0197,21727.0
2024-05-16 13:00:00,74.85,74.88,74.74,74.76,21400.0,72.0293,72.0582,71.9235,71.9427,21400.0
2024-05-16 13:30:00,74.74,74.75,74.62,74.68,42191.0,71.9235,71.9331,71.808,71.8657,42191.0
2024-05-16 14:00:00,74.68,74.75,74.62,74.68,78510.0,71.8657,71.9331,71.808,71.8657,78510.0
2024-05-16 14:30:00,74.67,74.67,74.5,74.6,50786.0,71.8561,71.8561,71.6925,71.7887,50786.0
2024-05-16 15:00:00,74.58,74.61,74.4,74.45,144047.0,71.7695,71.7983,71.5963,71.6444,144047.0
2024-05-16 15:30:00,74.46,74.46,74.07,74.21,306262.0,71.654,71.654,71.2787,71.4134,306262.0
2024-05-17 09:30:00,74.39,74.39,73.81,74.32,126816.0,71.5866,71.5866,71.0285,71.5193,126816.0
2024-05-17 10:00:00,74.33,74.63,74.32,74.63,56562.0,71.5289,71.8176,71.5193,71.8176,56562.0
2024-05-17 10:30:00,74.62,74.68,74.55,74.67,57652.0,71.808,71.8657,71.7406,71.8561,57652.0
2024-05-17 11:00:00,74.67,74.67,74.56,74.64,55992.0,71.8561,71.8561,71.7502,71.8272,55992.0
2024-05-17 11:30:00,74.64,74.69,74.51,74.68,70280.0,71.8272,71.8753,71.7021,71.8657,70280.0
2024-05-17 12:00:00,74.69,74.74,74.44,74.45,44172.0,71.8753,71.9235,71.6348,71.6444,44172.0
2024-05-17 12:30:00,74.44,74.47,74.26,74.27,48695.0,71.6348,71.6636,71.4615,71.4712,48695.0
2024-05-17 13:00:00,74.27,74.46,74.25,74.41,32450.0,71.4712,71.654,71.4519,71.6059,32450.0
2024-05-17 13:30:00,74.4,74.4,74.27,74.35,30962.0,71.5963,71.5963,71.4712,71.5481,30962.0
2024-05-17 14:00:00,74.37,74.42,74.26,74.28,33839.0,71.5674,71.6155,71.4615,71.4808,33839.0
2024-05-17 14:30:00,74.29,74.42,74.25,74.36,32251.0,71.4904,71.6155,71.4519,71.5578,32251.0
2024-05-17 15:00:00,74.36,74.58,74.34,74.56,42090.0,71.5578,71.7695,71.5385,71.7502,42090.0
2024-05-17 15:30:00,74.55,74.61,74.44,74.54,213697.0,71.7406,71.7983,71.6348,71.731,213697.0
2024-05-20 09:30:00,74.54,74.6,74.26,74.47,72717.0,71.731,71.7887,71.4615,71.6636,72717.0
2024-05-20 10:00:00,74.48,74.48,74.17,74.19,45435.0,71.6732,71.6732,71.3749,71.3942,45435.0
2024-05-20 10:30:00,74.2,74.27,74.08,74.24,38581.0,71.4038,71.4712,71.2883,71.4423,38581.0
2024-05-20 11:00:00,74.24,74.41,74.23,74.31,164092.0,71.4423,71.6059,71.4327,71.5097,164092.0
2024-05-20 11:30:00,74.31,74.43,74.27,74.32,49504.0,71.5097,71.6251,71.4712,71.5193,49504.0
2024-05-20 12:00:00,74.31,74.42,74.28,74.29,46696.0,71.5097,71.6155,71.4808,71.4904,46696.0
2024-05-20 12:30:00,74.28,74.36,74.22,74.25,36766.0,71.4808,71.5578,71.423,71.4519,36766.0
2024-05-20 13:00:00,74.26,74.4,74.26,74.34,28661.0,71.4615,71.5963,71.4615,71.5385,28661.0
2024-05-20 13:30:00,74.35,74.39,74.27,74.37,42599.0,71.5481,71.5866,71.4712,71.5674,42599.0
2024-05-20 14:00:00,74.38,74.43,74.28,74.41,48515.0,71.577,71.6251,71.4808,71.6059,48515.0
2024-05-20 14:30:00,74.41,74.46,74.32,74.35,46877.0,71.6059,71.654,71.5193,71.5481,46877.0
2024-05-20 15:00:00,74.34,74.4,74.21,74.22,103867.0,71.5385,71.5963,71.4134,71.423,103867.0
2024-05-20 15:30:00,74.22,74.33,74.13,74.31,346785.0,71.423,71.5289,71.3364,71.5097,346785.0
2024-05-21 09:30:00,74.32,74.9,74.29,74.85,53095.0,71.5193,72.0774,71.4904,72.0293,53095.0
2024-05-21 10:00:00,74.87,75.09,74.82,74.9,113624.0,72.0486,72.2603,72.0004,72.0774,113624.0
2024-05-21 10:30:00,74.9,74.9,74.56,74.57,42582.0,72.0774,72.0774,71.7502,71.7599,42582.0
2024-05-21 11:00:00,74.55,74.55,74.37,74.46,47801.0,71.7406,71.7406,71.5674,71.654,47801.0
2024-05-21 11:30:00,74.46,74.47,74.25,74.31,43907.0,71.654,71.6636,71.4519,71.5097,43907.0
2024-05-21 12:00:00,74.29,74.52,74.26,74.52,17242.0,71.4904,71.7117,71.4615,71.7117,17242.0
2024-05-21 12:30:00,74.53,74.7,74.52,74.69,23433.0,71.7214,71.885,71.7117,71.8753,23433.0
2024-05-21 13:00:00,74.69,74.7,74.6,74.68,12576.0,71.8753,71.885,71.7887,71.8657,12576.0
2024-05-21 13:30:00,74.69,74.75,74.65,74.72,26298.0,71.8753,71.9331,71.8368,71.9042,26298.0
2024-05-21 14:00:00,74.72,74.72,74.61,74.68,23862.0,71.9042,71.9042,71.7983,71.8657,23862.0
2024-05-21 14:30:00,74.7,74.73,74.56,74.63,23026.0,71.885,71.9138,71.7502,71.8176,23026.0
2024-05-21 15:00:00,74.63,74.83,74.63,74.8,32481.0,71.8176,72.0101,71.8176,71.9812,32481.0
2024-05-21 15:30:00,74.8,75.17,74.8,75.15,241086.0,71.9812,72.3372,71.9812,72.318,241086.0
2024-05-22 09:30:00,74.64,74.83,74.46,74.74,125035.0,71.8272,72.0101,71.654,71.9235,125035.0
2024-05-22 10:00:00,74.75,75.05,74.7,74.75,88797.0,71.9331,72.2218,71.885,71.9331,88797.0
2024-05-22 10:30:00,74.77,74.85,74.63,74.77,116072.0,71.9523,72.0293,71.8176,71.9523,116072.0
2024-05-22 11:00:00,74.77,74.78,74.66,74.72,53882.0,71.9523,71.9619,71.8465,71.9042,53882.0
2024-05-22 11:30:00,74.72,74.9,74.69,74.89,50829.0,71.9042,72.0774,71.8753,72.0678,50829.0
2024-05-22 12:00:00,74.9,74.93,74.65,74.7,53828.0,72.0774,72.1063,71.8368,71.885,53828.0
2024-05-22 12:30:00,74.71,74.71,74.61,74.62,42511.0,71.8946,71.8946,71.7983,71.808,42511.0
2024-05-22 13:00:00,74.62,74.77,74.62,74.69,89253.0,71.808,71.9523,71.808,71.8753,89253.0
2024-05-22 13:30:00,74.66,74.66,74.42,74.5,69489.0,71.8465,71.8465,71.6155,71.6925,69489.0
2024-05-22 14:00:00,74.49,74.52,74.23,74.23,76217.0,71.6829,71.7117,71.4327,71.4327,76217.0
2024-05-22 14:30:00,74.21,74.36,74.15,74.27,99996.0,71.4134,71.5578,71.3557,71.4712,99996.0
2024-05-22 15:00:00,74.27,74.37,74.15,74.2,94227.0,71.4712,71.5674,71.3557,71.4038,94227.0
2024-05-22 15:30:00,74.21,74.39,74.17,74.34,437459.0,71.4134,71.5866,71.3749,71.5385,437459.0
2024-05-23 09:30:00,74.15,74.32,73.7,73.73,132281.0,71.3557,71.5193,70.9226,70.9515,132281.0
2024-05-23 10:00:00,73.64,73.93,73.39,73.92,88659.0,70.8649,71.144,70.6243,71.1344,88659.0
2024-05-23 10:30:00,73.89,74.11,73.79,74.09,50220.0,71.1055,71.3172,71.0093,71.2979,50220.0
2024-05-23 11:00:00,74.08,74.16,73.93,73.98,52449.0,71.2883,71.3653,71.144,71.1921,52449.0
2024-05-23 11:30:00,73.99,73.99,73.85,73.94,50895.0,71.2017,71.2017,71.067,71.1536,50895.0
2024-05-23 12:00:00,73.94,73.97,73.79,73.88,51675.0,71.1536,71.1825,71.0093,71.0959,51675.0
2024-05-23 12:30:00,73.89,73.93,73.75,73.79,42494.0,71.1055,71.144,70.9708,71.0093,42494.0
2024-05-23 13:00:00,73.8,73.85,73.66,73.77,67568.0,71.0189,71.067,70.8841,70.99,67568.0
2024-05-23 13:30:00,73.76,73.76,73.52,73.54,46639.0,70.9804,70.9804,70.7494,70.7687,46639.0
2024-05-23 14:00:00,73.51,73.53,73.38,73.44,76583.0,70.7398,70.759,70.6147,70.6724,76583.0
2024-05-23 14:30:00,73.43,73.52,73.32,73.32,51319.0,70.6628,70.7494,70.557,70.557,51319.0
2024-05-23 15:00:00,73.34,73.43,73.3,73.31,62042.0,70.5762,70.6628,70.5377,70.5473,62042.0
2024-05-23 15:30:00,73.31,73.57,73.3,73.57,350684.0,70.5473,70.7975,70.5377,70.7975,350684.0
2024-05-24 09:30:00,73.9,73.91,73.5,73.63,62702.0,71.1151,71.1247,70.7302,70.8553,62702.0
2024-05-24 10:00:00,73.64,73.82,73.46,73.79,57310.0,70.8649,71.0381,70.6917,71.0093,57310.0
2024-05-24 10:30:00,73.8,73.89,73.68,73.86,93087.0,71.0189,71.1055,70.9034,71.0766,93087.0
2024-05-24 11:00:00,73.87,74.35,73.84,74.35,89418.0,71.0862,71.5481,71.0574,71.5481,89418.0
2024-05-24 11:30:00,74.35,74.59,74.27,74.48,657240.0,71.5481,71.7791,71.4712,71.6732,657240.0
2024-05-24 12:00:00,74.49,74.76,74.37,74.75,74600.0,71.6829,71.9427,71.5674,71.9331,74600.0
2024-05-24 12:30:00,74.75,74.88,74.65,74.86,168151.0,71.9331,72.0582,71.8368,72.0389,168151.0
2024-05-24 13:00:00,74.86,75.06,74.67,74.92,165683.0,72.0389,72.2314,71.8561,72.0967,165683.0
2024-05-24 13:30:00,74.91,74.97,74.76,74.78,57468.0,72.087,72.1448,71.9427,71.9619,57468.0
2024-05-24 14:00:00,74.77,74.92,74.77,74.86,51889.0,71.9523,72.0967,71.9523,72.0389,51889.0
2024-05-24 14:30:00,74.85,74.96,74.84,74.87,65652.0,72.0293,72.1352,72.0197,72.0486,65652.0
2024-05-24 15:00:00,74.86,74.96,74.83,74.9,67526.0,72.0389,72.1352,72.0101,72.0774,67526.0
2024-05-24 15:30:00,74.9,75.07,74.8,75.05,395691.0,72.0774,72.241,71.9812,72.2218,395691.0
2024-05-28 09:30:00,75.07,75.38,74.94,75.1,72288.0,72.241,72.5393,72.1159,72.2699,72288.0
2024-05-28 10:00:00,75.09,75.15,74.8,74.84,44788.0,72.2603,72.318,71.9812,72.0197,44788.0
2024-05-28 10:30:00,74.81,74.93,74.73,74.79,22462.0,71.9908,72.1063,71.9138,71.9716,22462.0
2024-05-28 11:00:00,74.79,74.95,74.71,74.92,44467.0,71.9716,72.1255,71.8946,72.0967,44467.0
2024-05-28 11:30:00,74.91,74.94,74.75,74.75,39339.0,72.087,72.1159,71.9331,71.9331,39339.0
2024-05-28 12:00:00,74.75,74.87,74.69,74.87,49189.0,71.9331,72.0486,71.8753,72.0486,49189.0
2024-05-28 12:30:00,74.86,74.86,74.66,74.66,34001.0,72.0389,72.0389,71.8465,71.8465,34001.0
2024-05-28 13:00:00,74.65,74.75,74.53,74.54,39998.0,71.8368,71.9331,71.7214,71.731,39998.0
2024-05-28 13:30:00,74.53,74.65,74.41,74.54,70481.0,71.7214,71.8368,71.6059,71.731,70481.0
2024-05-28 14:00:00,74.54,74.72,74.52,74.61,56259.0,71.731,71.9042,71.7117,71.7983,56259.0
2024-05-28 14:30:00,74.61,74.63,74.5,74.62,66718.0,71.7983,71.8176,71.6925,71.808,66718.0
2024-05-28 15:00:00,74.61,74.66,74.55,74.59,69052.0,71.7983,71.8465,71.7406,71.7791,69052.0
2024-05-28 15:30:00,74.59,74.78,74.48,74.56,364018.0,71.7791,71.9619,71.6732,71.7502,364018.0
2024-05-29 09:30:00,73.94,74.34,73.5,73.99,107507.0,71.1536,71.5385,70.7302,71.2017,107507.0
2024-05-29 10:00:00,73.99,74.22,73.83,74.06,111017.0,71.2017,71.423,71.0477,71.2691,111017.0
2024-05-29 10:30:00,74.03,74.07,73.63,73.64,40541.0,71.2402,71.2787,70.8553,70.8649,40541.0
2024-05-29 11:00:00,73.62,73.67,73.44,73.47,73734.0,70.8457,70.8938,70.6724,70.7013,73734.0
2024-05-29 11:30:00,73.47,73.74,73.4,73.74,159995.0,70.7013,70.9611,70.6339,70.9611,159995.0
2024-05-29 12:00:00,73.72,73.72,73.48,73.69,46100.0,70.9419,70.9419,70.7109,70.913,46100.0
2024-05-29 12:30:00,73.7,73.7,73.57,73.61,58610.0,70.9226,70.9226,70.7975,70.836,58610.0
2024-05-29 13:00:00,73.65,73.65,73.47,73.55,52190.0,70.8745,70.8745,70.7013,70.7783,52190.0
2024-05-29 13:30:00,73.55,73.59,73.43,73.57,33399.0,70.7783,70.8168,70.6628,70.7975,33399.0
2024-05-29 14:00:00,73.57,73.58,73.38,73.46,53800.0,70.7975,70.8072,70.6147,70.6917,53800.0
2024-05-29 14:30:00,73.44,73.49,73.35,73.36,50996.0,70.6724,70.7206,70.5858,70.5955,50996.0
2024-05-29 15:00:00,73.37,73.53,73.36,73.49,58760.0,70.6051,70.759,70.5955,70.7206,58760.0
2024-05-29 15:30:00,73.48,73.52,73.16,73.22,378306.0,70.7109,70.7494,70.403,70.4607,378306.0
2024-05-30 09:30:00,73.46,73.62,73.21,73.39,87223.0,70.6917,70.8457,70.4511,70.6243,87223.0
2024-05-30 10:00:00,73.43,73.67,73.36,73.53,40817.0,70.6628,70.8938,70.5955,70.759,40817.0
2024-05-30 10:30:00,73.53,73.93,73.49,73.91,35296.0,70.759,71.144,70.7206,71.1247,35296.0
2024-05-30 11:00:00,73.89,73.99,73.81,73.85,24361.0,71.1055,71.2017,71.0285,71.067,24361.0
2024-05-30 11:30:00,73.83,73.92,73.69,73.75,22576.0,71.0477,71.1344,70.913,70.9708,22576.0
2024-05-30 12:00:00,73.74,73.98,73.73,73.95,28426.0,70.9611,71.1921,70.9515,71.1632,28426.0
2024-05-30 12:30:00,73.96,74.1,73.95,74.06,34413.0,71.1728,71.3076,71.1632,71.2691,34413.0
2024-05-30 13:00:00,74.05,74.2,74.05,74.11,40666.0,71.2595,71.4038,71.2595,71.3172,40666.0
2024-05-30 13:30:00,74.11,74.17,74.03,74.11,52534.0,71.3172,71.3749,71.2402,71.3172,52534.0
2024-05-30 14:00:00,74.12,74.16,74.01,74.09,98184.0,71.3268,71.3653,71.221,71.2979,98184.0
2024-05-30 14:30:00,74.09,74.09,73.94,74.01,64447.0,71.2979,71.2979,71.1536,71.221,64447.0
2024-05-30 15:00:00,74.0,74.01,73.91,73.96,105410.0,71.2113,71.221,71.1247,71.1728,105410.0
2024-05-30 15:30:00,73.95,74.01,73.82,73.92,503910.0,71.1632,71.221,71.0381,71.1344,503910.0
2024-05-31 09:30:00,74.21,74.86,74.03,74.64,103050.0,71.4134,72.0389,71.2402,71.8272,103050.0
2024-05-31 10:00:00,74.66,74.69,74.16,74.19,81216.0,71.8465,71.8753,71.3653,71.3942,81216.0
2024-05-31 10:30:00,74.2,74.6,74.16,74.54,73206.0,71.4038,71.7887,71.3653,71.731,73206.0
2024-05-31 11:00:00,74.55,74.64,74.43,74.51,89718.0,71.7406,71.8272,71.6251,71.7021,89718.0
2024-05-31 11:30:00,74.51,74.63,74.45,74.59,73372.0,71.7021,71.8176,71.6444,71.7791,73372.0
2024-05-31 12:00:00,74.58,74.59,74.35,74.35,46550.0,71.7695,71.7791,71.5481,71.5481,46550.0
2024-05-31 12:30:00,74.34,74.45,74.29,74.45,47050.0,71.5385,71.6444,71.4904,71.6444,47050.0
2024-05-31 13:00:00,74.45,74.71,74.45,74.71,55163.0,71.6444,71.8946,71.6444,71.8946,55163.0
2024-05-31 13:30:00,74.7,74.92,74.65,74.9,60103.0,71.885,72.0967,71.8368,72.0774,60103.0
2024-05-31 14:00:00,74.9,74.98,74.84,74.91,64149.0,72.0774,72.1544,72.0197,72.087,64149.0
2024-05-31 14:30:00,74.92,74.97,74.84,74.97,84576.0,72.0967,72.1448,72.0197,72.1448,84576.0
2024-05-31 15:00:00,74.96,74.98,74.72,74.73,99613.0,72.1352,72.1544,71.9042,71.9138,99613.0
2024-05-31 15:30:00,74.73,75.82,74.73,75.75,614562.0,71.9138,72.9628,71.9138,72.8954,614562.0
2024-06-03 09:30:00,75.51,75.79,75.05,75.58,297772.0,72.6644,72.9339,72.2218,72.7318,297772.0
2024-06-03 10:00:00,75.58,75.69,75.3,75.35,63172.0,72.7318,72.8377,72.4623,72.5105,63172.0
2024-06-03 10:30:00,75.35,75.69,75.14,75.27,81795.0,72.5105,72.8377,72.3084,72.4335,81795.0
2024-06-03 11:00:00,75.26,75.3,74.75,74.84,75839.0,72.4239,72.4623,71.9331,72.0197,75839.0
2024-06-03 11:30:00,74.81,74.83,74.64,74.77,77499.0,71.9908,72.0101,71.8272,71.9523,77499.0
2024-06-03 12:00:00,74.76,75.01,74.69,74.73,43402.0,71.9427,72.1833,71.8753,71.9138,43402.0
2024-06-03 12:30:00,74.74,74.9,74.67,74.87,38706.0,71.9235,72.0774,71.8561,72.0486,38706.0
2024-06-03 13:00:00,74.89,74.95,74.64,74.73,47830.0,72.0678,72.1255,71.8272,71.9138,47830.0
2024-06-03 13:30:00,74.73,74.84,74.65,74.73,47130.0,71.9138,72.0197,71.8368,71.9138,47130.0
2024-06-03 14:00:00,74.74,75.01,74.73,75.01,44057.0,71.9235,72.1833,71.9138,72.1833,44057.0
2024-06-03 14:30:00,75.0,75.09,74.94,74.98,58439.0,72.1737,72.2603,72.1159,72.1544,58439.0
2024-06-03 15:00:00,74.99,75.03,74.84,74.89,99873.0,72.164,72.2025,72.0197,72.0678,99873.0
2024-06-03 15:30:00,74.88,74.95,74.46,74.56,604712.0,72.0582,72.1255,71.654,71.7502,604712.0
2024-06-04 09:30:00,74.39,74.69,74.22,74.65,89536.0,71.5866,71.8753,71.423,71.8368,89536.0
2024-06-04 10:00:00,74.66,74.8,74.48,74.73,43765.0,71.8465,71.9812,71.6732,71.9138,43765.0
2024-06-04 10:30:00,74.74,74.79,74.47,74.48,47968.0,71.9235,71.9716,71.6636,71.6732,47968.0
2024-06-04 11:00:00,74.47,74.54,74.01,74.02,172080.0,71.6636,71.731,71.221,71.2306,172080.0
2024-06-04 11:30:00,74.01,74.02,73.67,73.8,162116.0,71.221,71.2306,70.8938,71.0189,162116.0
2024-06-04 12:00:00,73.81,74.11,73.75,74.09,72705.0,71.0285,71.3172,70.9708,71.2979,72705.0
2024-06-04 12:30:00,74.1,74.35,74.05,74.35,69605.0,71.3076,71.5481,71.2595,71.5481,69605.0
2024-06-04 13:00:00,74.36,74.49,74.34,74.49,43237.0,71.5578,71.6829,71.5385,71.6829,43237.0
2024-06-04 13:30:00,74.48,74.6,74.42,74.5,72599.0,71.6732,71.7887,71.6155,71.6925,72599.0
2024-06-04 14:00:00,74.5,74.82,74.43,74.8,52752.0,71.6925,72.0004,71.6251,71.9812,52752.0
2024-06-04 14:30:00,74.8,74.89,74.7,74.82,122574.0,71.9812,72.0678,71.885,72.0004,122574.0
2024-06-04 15:00:00,74.8,74.82,74.57,74.79,205154.0,71.9812,72.0004,71.7599,71.9716,205154.0
2024-06-04 15:30:00,74.77,74.77,74.31,74.34,492458.0,71.9523,71.9523,71.5097,71.5385,492458.0
2024-06-05 09:30:00,74.11,74.71,73.83,74.48,63537.0,71.3172,71.8946,71.0477,71.6732,63537.0
2024-06-05 10:00:00,74.44,74.71,74.29,74.59,62924.0,71.6348,71.8946,71.4904,71.7791,62924.0
2024-06-05 10:30:00,74.58,75.14,74.48,75.12,102342.0,71.7695,72.3084,71.6732,72.2891,102342.0
2024-06-05 11:00:00,75.13,75.2,74.96,74.99,46638.0,72.2988,72.3661,72.1352,72.164,46638.0
2024-06-05 11:30:00,74.98,75.22,74.91,75.05,37604.0,72.1544,72.3854,72.087,72.2218,37604.0
2024-06-05 12:00:00,75.05,75.09,74.98,75.04,47606.0,72.2218,72.2603,72.1544,72.2121,47606.0
2024-06-05 12:30:00,75.05,75.1,74.88,74.97,63013.0,72.2218,72.2699,72.0582,72.1448,63013.0
2024-06-05 13:00:00,74.99,75.03,74.84,74.89,48112.0,72.164,72.2025,72.0197,72.0678,48112.0
2024-06-05 13:30:00,74.89,75.0,74.69,75.0,133618.0,72.0678,72.1737,71.8753,72.1737,133618.0
2024-06-05 14:00:00,75.0,75.0,74.72,74.78,90921.0,72.1737,72.1737,71.9042,71.9619,90921.0
2024-06-05 14:30:00,74.78,74.89,74.69,74.71,60125.0,71.9619,72.0678,71.8753,71.8946,60125.0
2024-06-05 15:00:00,74.71,74.73,74.58,74.59,82443.0,71.8946,71.9138,71.7695,71.7791,82443.0
2024-06-05 15:30:00,74.58,74.89,74.47,74.86,506012.0,71.7695,72.0678,71.6636,72.0389,506012.0
2024-06-06 09:30:00,74.69,74.8,74.41,74.79,57552.0,71.8753,71.9812,71.6059,71.9716,57552.0
2024-06-06 10:00:00,74.76,74.79,74.14,74.18,32894.0,71.9427,71.9716,71.3461,71.3846,32894.0
2024-06-06 10:30:00,74.14,74.16,73.97,74.12,172841.0,71.3461,71.3653,71.1825,71.3268,172841.0
2024-06-06 11:00:00,74.13,74.61,74.06,74.61,59427.0,71.3364,71.7983,71.2691,71.7983,59427.0
2024-06-06 11:30:00,74.6,74.72,74.46,74.48,33968.0,71.7887,71.9042,71.654,71.6732,33968.0
2024-06-06 12:00:00,74.48,74.48,74.24,74.27,56852.0,71.6732,71.6732,71.4423,71.4712,56852.0
2024-06-06 12:30:00,74.29,74.46,74.14,74.22,53113.0,71.4904,71.654,71.3461,71.423,53113.0
2024-06-06 13:00:00,74.2,74.26,74.1,74.2,53733.0,71.4038,71.4615,71.3076,71.4038,53733.0
2024-06-06 13:30:00,74.19,74.3,74.18,74.2,41602.0,71.3942,71.5,71.3846,71.4038,41602.0
2024-06-06 14:00:00,74.18,74.24,74.04,74.21,38055.0,71.3846,71.4423,71.2498,71.4134,38055.0
2024-06-06 14:30:00,74.2,74.4,74.19,74.3,45713.0,71.4038,71.5963,71.3942,71.5,45713.0
2024-06-06 15:00:00,74.31,74.5,74.27,74.5,45502.0,71.5097,71.6925,71.4712,71.6925,45502.0
2024-06-06 15:30:00,74.49,74.5,74.32,74.45,233462.0,71.6829,71.6925,71.5193,71.6444,233462.0
2024-06-07 09:30:00,73.19,73.45,72.54,73.22,130961.0,71.0117,71.264,70.3811,71.0408,130961.0
2024-06-07 10:00:00,73.17,73.42,73.09,73.33,63219.0,70.9923,71.2349,70.9147,71.1475,63219.0
2024-06-07 10:30:00,73.34,73.56,73.21,73.29,87736.0,71.1572,71.3707,71.0311,71.1087,87736.0
2024-06-07 11:00:00,73.28,73.29,73.01,73.1,61729.0,71.099,71.1087,70.8371,70.9244,61729.0
2024-06-07 11:30:00,73.13,73.35,73.13,73.3,32172.0,70.9535,71.1669,70.9535,71.1184,32172.0
2024-06-07 12:00:00,73.3,73.33,73.19,73.2,35275.0,71.1184,71.1475,71.0117,71.0214,35275.0
2024-06-07 12:30:00,73.21,73.27,73.12,73.17,31684.0,71.0311,71.0893,70.9438,70.9923,31684.0
2024-06-07 13:00:00,73.17,73.37,73.13,73.3,36433.0,70.9923,71.1863,70.9535,71.1184,36433.0
2024-06-07 13:30:00,73.3,73.3,73.13,73.25,43338.0,71.1184,71.1184,70.9535,71.0699,43338.0
2024-06-07 14:00:00,73.24,73.24,73.08,73.22,50314.0,71.0602,71.0602,70.905,71.0408,50314.0
2024-06-07 14:30:00,73.23,73.3,73.17,73.24,54744.0,71.0505,71.1184,70.9923,71.0602,54744.0
2024-06-07 15:00:00,73.23,73.27,73.15,73.22,54511.0,71.0505,71.0893,70.9729,71.0408,54511.0
2024-06-07 15:30:00,73.21,73.22,72.84,72.88,298621.0,71.0311,71.0408,70.6721,70.7109,298621.0
2024-06-10 09:30:00,72.84,73.5,72.64,73.22,64888.0,70.6721,71.3125,70.4781,71.0408,64888.0
2024-06-10 10:00:00,73.18,73.2,72.97,73.16,33729.0,71.002,71.0214,70.7983,70.9826,33729.0
2024-06-10 10:30:00,73.15,73.51,73.12,73.23,28799.0,70.9729,71.3222,70.9438,71.0505,28799.0
2024-06-10 11:00:00,73.22,73.36,73.08,73.09,37743.0,71.0408,71.1766,70.905,70.9147,37743.0
2024-06-10 11:30:00,73.09,73.41,73.09,73.2,36454.0,70.9147,71.2252,70.9147,71.0214,36454.0
2024-06-10 12:00:00,73.22,73.28,73.14,73.21,20961.0,71.0408,71.099,70.9632,71.0311,20961.0
2024-06-10 12:30:00,73.24,73.34,73.19,73.2,31020.0,71.0602,71.1572,71.0117,71.0214,31020.0
2024-06-10 13:00:00,73.2,73.35,73.17,73.25,71582.0,71.0214,71.1669,70.9923,71.0699,71582.0
2024-06-10 13:30:00,73.26,73.51,73.23,73.45,109768.0,71.0796,71.3222,71.0505,71.264,109768.0
2024-06-10 14:00:00,73.45,73.63,73.4,73.56,81792.0,71.264,71.4386,71.2155,71.3707,81792.0
2024-06-10 14:30:00,73.54,73.66,73.52,73.64,92977.0,71.3513,71.4677,71.3319,71.4483,92977.0
2024-06-10 15:00:00,73.65,73.65,73.5,73.54,65742.0,71.458,71.458,71.3125,71.3513,65742.0
2024-06-10 15:30:00,73.54,73.54,73.31,73.44,317905.0,71.3513,71.3513,71.1281,71.2543,317905.0
2024-06-11 09:30:00,72.8,73.0,72.5,72.67,93637.0,70.6333,70.8274,70.3422,70.5072,93637.0
2024-06-11 10:00:00,72.67,73.12,72.63,72.97,50432.0,70.5072,70.9438,70.4684,70.7983,50432.0
2024-06-11 10:30:00,72.98,73.21,72.84,72.96,96726.0,70.808,71.0311,70.6721,70.7886,96726.0
2024-06-11 11:00:00,72.95,73.22,72.88,73.21,77218.0,70.7788,71.0408,70.7109,71.0311,77218.0
2024-06-11 11:30:00,73.25,73.29,73.06,73.11,64970.0,71.0699,71.1087,70.8856,70.9341,64970.0
2024-06-11 12:00:00,73.11,73.3,73.05,73.25,32416.0,70.9341,71.1184,70.8759,71.0699,32416.0
2024-06-11 12:30:00,73.25,73.46,73.23,73.41,38332.0,71.0699,71.2737,71.0505,71.2252,38332.0
2024-06-11 13:00:00,73.41,73.53,73.35,73.47,38743.0,71.2252,71.3416,71.1669,71.2834,38743.0
2024-06-11 13:30:00,73.46,73.52,73.35,73.52,53147.0,71.2737,71.3319,71.1669,71.3319,53147.0
2024-06-11 14:00:00,73.55,73.68,73.52,73.64,81394.0,71.361,71.4871,71.3319,71.4483,81394.0
2024-06-11 14:30:00,73.65,73.65,73.41,73.48,66762.0,71.458,71.458,71.2252,71.2931,66762.0
2024-06-11 15:00:00,73.48,73.59,73.42,73.46,89159.0,71.2931,71.3998,71.2349,71.2737,89159.0
2024-06-11 15:30:00,73.47,73.77,73.44,73.7,326913.0,71.2834,71.5744,71.2543,71.5065,326913.0
2024-06-12 09:30:00,74.52,74.52,73.02,73.02,57353.0,72.3021,72.3021,70.8468,70.8468,57353.0
2024-06-12 10:00:00,73.0,73.17,72.81,72.94,98848.0,70.8274,70.9923,70.643,70.7691,98848.0
2024-06-12 10:30:00,72.94,73.23,72.92,73.17,54171.0,70.7691,71.0505,70.7497,70.9923,54171.0
2024-06-12 11:00:00,73.16,73.31,73.12,73.21,58767.0,70.9826,71.1281,70.9438,71.0311,58767.0
2024-06-12 11:30:00,73.2,73.58,73.19,73.54,69459.0,71.0214,71.3901,71.0117,71.3513,69459.0
2024-06-12 12:00:00,73.51,73.79,73.51,73.68,48420.0,71.3222,71.5938,71.3222,71.4871,48420.0
2024-06-12 12:30:00,73.69,73.74,73.59,73.62,35067.0,71.4968,71.5453,71.3998,71.4289,35067.0
2024-06-12 13:00:00,73.61,73.71,73.47,73.47,40439.0,71.4192,71.5162,71.2834,71.2834,40439.0
2024-06-12 13:30:00,73.49,73.51,73.26,73.35,36222.0,71.3028,71.3222,71.0796,71.1669,36222.0
2024-06-12 14:00:00,73.35,73.45,73.07,73.38,68476.0,71.1669,71.264,70.8953,71.1961,68476.0
2024-06-12 14:30:00,73.39,73.49,73.16,73.3,85227.0,71.2058,71.3028,70.9826,71.1184,85227.0
2024-06-12 15:00:00,73.29,73.45,72.94,72.97,54808.0,71.1087,71.264,70.7691,70.7983,54808.0
2024-06-12 15:30:00,72.96,73.16,72.9,73.02,267130.0,70.7886,70.9826,70.7303,70.8468,267130.0
2024-06-13 09:30:00,73.01,73.45,72.92,73.14,42481.0,70.8371,71.264,70.7497,70.9632,42481.0
2024-06-13 10:00:00,73.1,73.3,72.79,72.84,53342.0,70.9244,71.1184,70.6236,70.6721,53342.0
2024-06-13 10:30:00,72.82,72.82,72.47,72.72,93734.0,70.6527,70.6527,70.3131,70.5557,93734.0
2024-06-13 11:00:00,72.72,72.72,72.48,72.61,43279.0,70.5557,70.5557,70.3228,70.449,43279.0
2024-06-13 11:30:00,72.63,72.82,72.58,72.76,43829.0,70.4684,70.6527,70.4199,70.5945,43829.0
2024-06-13 12:00:00,72.74,72.91,72.63,72.74,48552.0,70.5751,70.74,70.4684,70.5751,48552.0
2024-06-13 12:30:00,72.73,72.98,72.73,72.97,51701.0,70.5654,70.808,70.5654,70.7983,51701.0
2024-06-13 13:00:00,72.97,73.09,72.96,72.99,65849.0,70.7983,70.9147,70.7886,70.8177,65849.0
2024-06-13 13:30:00,72.99,73.25,72.95,73.19,200149.0,70.8177,71.0699,70.7788,71.0117,200149.0
2024-06-13 14:00:00,73.21,73.27,73.08,73.18,50292.0,71.0311,71.0893,70.905,71.002,50292.0
2024-06-13 14:30:00,73.17,73.35,73.12,73.31,65953.0,70.9923,71.1669,70.9438,71.1281,65953.0
2024-06-13 15:00:00,73.3,73.4,73.15,73.35,81619.0,71.1184,71.2155,70.9729,71.1669,81619.0
2024-06-13 15:30:00,73.35,73.5,73.15,73.21,308003.0,71.1669,71.3125,70.9729,71.0311,308003.0
2024-06-14 09:30:00,72.86,73.04,72.27,72.3,70804.0,70.6915,70.8662,70.1191,70.1482,70804.0
2024-06-14 10:00:00,72.26,72.4,72.11,72.21,74681.0,70.1094,70.2452,69.9638,70.0609,74681.0
2024-06-14 10:30:00,72.21,72.29,71.89,72.16,160307.0,70.0609,70.1385,69.7504,70.0124,160307.0
2024-06-14 11:00:00,72.15,72.4,72.1,72.35,151903.0,70.0027,70.2452,69.9541,70.1967,151903.0
2024-06-14 11:30:00,72.36,72.55,72.21,72.25,73413.0,70.2064,70.3908,70.0609,70.0997,73413.0
2024-06-14 12:00:00,72.24,72.35,72.1,72.31,55801.0,70.09,70.1967,69.9541,70.1579,55801.0
2024-06-14 12:30:00,72.3,72.42,72.28,72.34,36645.0,70.1482,70.2646,70.1288,70.187,36645.0
2024-06-14 13:00:00,72.34,72.47,72.29,72.39,42911.0,70.187,70.3131,70.1385,70.2355,42911.0
2024-06-14 13:30:00,72.38,72.39,72.27,72.34,63973.0,70.2258,70.2355,70.1191,70.187,63973.0
2024-06-14 14:00:00,72.34,72.46,72.24,72.4,57898.0,70.187,70.3034,70.09,70.2452,57898.0
2024-06-14 14:30:00,72.39,72.44,72.31,72.42,48425.0,70.2355,70.284,70.1579,70.2646,48425.0
2024-06-14 15:00:00,72.41,72.65,72.37,72.59,104495.0,70.2549,70.4878,70.2161,70.4296,104495.0
2024-06-14 15:30:00,72.59,72.69,72.48,72.66,345705.0,70.4296,70.5266,70.3228,70.4975,345705.0
2024-06-17 09:30:00,72.78,73.5,72.49,73.05,101925.0,70.6139,71.3125,70.3325,70.8759,101925.0
2024-06-17 10:00:00,73.05,73.55,73.02,73.45,86768.0,70.8759,71.361,70.8468,71.264,86768.0
2024-06-17 10:30:00,73.44,73.47,73.25,73.26,81226.0,71.2543,71.2834,71.0699,71.0796,81226.0
2024-06-17 11:00:00,73.26,73.59,73.26,73.55,76727.0,71.0796,71.3998,71.0796,71.361,76727.0
2024-06-17 11:30:00,73.57,73.64,73.46,73.56,88284.0,71.3804,71.4483,71.2737,71.3707,88284.0
2024-06-17 12:00:00,73.56,73.74,73.56,73.74,39338.0,71.3707,71.5453,71.3707,71.5453,39338.0
2024-06-17 12:30:00,73.74,74.02,73.72,74.01,55033.0,71.5453,71.817,71.5259,71.8073,55033.0
2024-06-17 13:00:00,74.01,74.08,73.83,73.87,45212.0,71.8073,71.8752,71.6327,71.6715,45212.0
2024-06-17 13:30:00,73.87,73.91,73.68,73.72,49681.0,71.6715,71.7103,71.4871,71.5259,49681.0
2024-06-17 14:00:00,73.73,73.91,73.69,73.85,71781.0,71.5356,71.7103,71.4968,71.6521,71781.0
2024-06-17 14:30:00,73.85,73.87,73.63,73.65,68509.0,71.6521,71.6715,71.4386,71.458,68509.0
2024-06-17 15:00:00,73.64,73.64,73.26,73.27,117011.0,71.4483,71.4483,71.0796,71.0893,117011.0
2024-06-17 15:30:00,73.27,73.39,72.94,73.09,426661.0,71.0893,71.2058,70.7691,70.9147,426661.0
2024-06-18 09:30:00,72.65,73.09,72.53,72.74,97230.0,70.4878,70.9147,70.3713,70.5751,97230.0
2024-06-18 10:00:00,72.75,72.75,72.25,72.4,58833.0,70.5848,70.5848,70.0997,70.2452,58833.0
2024-06-18 10:30:00,72.38,72.51,72.35,72.41,59542.0,70.2258,70.3519,70.1967,70.2549,59542.0
2024-06-18 11:00:00,72.42,72.64,72.41,72.6,52976.0,70.2646,70.4781,70.2549,70.4393,52976.0
2024-06-18 11:30:00,72.59,72.86,72.59,72.86,71046.0,70.4296,70.6915,70.4296,70.6915,71046.0
2024-06-18 12:00:00,72.86,72.88,72.72,72.72,39619.0,70.6915,70.7109,70.5557,70.5557,39619.0
2024-06-18 12:30:00,72.71,72.79,72.66,72.78,59097.0,70.546,70.6236,70.4975,70.6139,59097.0
2024-06-18 13:00:00,72.77,72.87,72.68,72.82,71446.0,70.6042,70.7012,70.5169,70.6527,71446.0
2024-06-18 13:30:00,72.82,73.02,72.79,73.02,56227.0,70.6527,70.8468,70.6236,70.8468,56227.0
2024-06-18 14:00:00,73.01,73.07,72.9,73.01,67163.0,70.8371,70.8953,70.7303,70.8371,67163.0
2024-06-18 14:30:00,73.0,73.15,72.97,73.13,42124.0,70.8274,70.9729,70.7983,70.9535,42124.0
2024-06-18 15:00:00,73.13,73.25,73.07,73.23,82007.0,70.9535,71.0699,70.8953,71.0505,82007.0
2024-06-18 15:30:00,73.24,73.38,73.15,73.31,320523.0,71.0602,71.1961,70.9729,71.1281,320523.0
2024-06-20 09:30:00,73.41,73.62,73.01,73.45,77300.0,71.2252,71.4289,70.8371,71.264,77300.0
2024-06-20 10:00:00,73.45,73.94,73.39,73.87,45228.0,71.264,71.7394,71.2058,71.6715,45228.0
2024-06-20 10:30:00,73.86,73.89,73.31,73.42,45204.0,71.6618,71.6909,71.1281,71.2349,45204.0
2024-06-20 11:00:00,73.41,73.47,73.06,73.09,54187.0,71.2252,71.2834,70.8856,70.9147,54187.0
2024-06-20 11:30:00,73.08,73.14,72.91,73.05,80028.0,70.905,70.9632,70.74,70.8759,80028.0
2024-06-20 12:00:00,73.03,73.4,73.03,73.26,30593.0,70.8565,71.2155,70.8565,71.0796,30593.0
2024-06-20 12:30:00,73.21,73.38,73.21,73.29,34743.0,71.0311,71.1961,71.0311,71.1087,34743.0
2024-06-20 13:00:00,73.28,73.32,73.2,73.29,28553.0,71.099,71.1378,71.0214,71.1087,28553.0
2024-06-20 13:30:00,73.31,73.55,73.28,73.53,37325.0,71.1281,71.361,71.099,71.3416,37325.0
2024-06-20 14:00:00,73.52,73.52,73.41,73.51,42898.0,71.3319,71.3319,71.2252,71.3222,42898.0
2024-06-20 14:30:00,73.5,73.59,73.37,73.57,45507.0,71.3125,71.3998,71.1863,71.3804,45507.0
2024-06-20 15:00:00,73.58,73.59,73.41,73.53,61952.0,71.3901,71.3998,71.2252,71.3416,61952.0
2024-06-20 15:30:00,73.52,73.69,73.42,73.57,248809.0,71.3319,71.4968,71.2349,71.3804,248809.0
2024-06-21 09:30:00,73.84,74.09,73.36,73.84,1093981.0,71.6424,71.8849,71.1766,71.6424,1093981.0
2024-06-21 10:00:00,73.84,73.92,73.48,73.67,40256.0,71.6424,71.72,71.2931,71.4774,40256.0
2024-06-21 10:30:00,73.66,73.91,73.54,73.72,39818.0,71.4677,71.7103,71.3513,71.5259,39818.0
2024-06-21 11:00:00,73.72,73.82,73.42,73.44,34256.0,71.5259,71.623,71.2349,71.2543,34256.0
2024-06-21 11:30:00,73.44,73.44,73.18,73.32,30474.0,71.2543,71.2543,71.002,71.1378,30474.0
2024-06-21 12:00:00,73.31,73.48,73.3,73.44,33585.0,71.1281,71.2931,71.1184,71.2543,33585.0
2024-06-21 12:30:00,73.44,73.54,73.36,73.51,37993.0,71.2543,71.3513,71.1766,71.3222,37993.0
2024-06-21 13:00:00,73.51,73.55,73.4,73.42,27409.0,71.3222,71.361,71.2155,71.2349,27409.0
2024-06-21 13:30:00,73.43,73.49,73.28,73.31,35223.0,71.2446,71.3028,71.099,71.1281,35223.0
2024-06-21 14:00:00,73.3,73.31,73.23,73.29,55721.0,71.1184,71.1281,71.0505,71.1087,55721.0
2024-06-21 14:30:00,73.28,73.39,73.21,73.27,82359.0,71.099,71.2058,71.0311,71.0893,82359.0
2024-06-21 15:00:00,73.27,73.34,73.13,73.13,71772.0,71.0893,71.1572,70.9535,70.9535,71772.0
2024-06-21 15:30:00,73.12,73.19,72.97,73.01,389673.0,70.9438,71.0117,70.7983,70.8371,389673.0
2024-06-24 09:30:00,73.04,73.84,73.04,73.81,33906.0,70.8662,71.6424,70.8662,71.6133,33906.0
2024-06-24 10:00:00,73.84,74.23,73.76,74.23,43434.0,71.6424,72.0208,71.5647,72.0208,43434.0
2024-06-24 10:30:00,74.23,74.74,74.16,74.61,57206.0,72.0208,72.5156,71.9528,72.3894,57206.0
2024-06-24 11:00:00,74.63,74.67,74.45,74.51,73150.0,72.4088,72.4477,72.2342,72.2924,73150.0
2024-06-24 11:30:00,74.48,74.63,74.43,74.52,48988.0,72.2633,72.4088,72.2148,72.3021,48988.0
2024-06-24 12:00:00,74.52,74.62,74.48,74.5,42568.0,72.3021,72.3991,72.2633,72.2827,42568.0
2024-06-24 12:30:00,74.49,74.61,74.42,74.55,54162.0,72.273,72.3894,72.2051,72.3312,54162.0
2024-06-24 13:00:00,74.58,74.7,74.47,74.65,73115.0,72.3603,72.4768,72.2536,72.4283,73115.0
2024-06-24 13:30:00,74.64,74.71,74.58,74.69,67546.0,72.4186,72.4865,72.3603,72.4671,67546.0
2024-06-24 14:00:00,74.7,74.97,74.68,74.92,55521.0,72.4768,72.7387,72.4574,72.6902,55521.0
2024-06-24 14:30:00,74.93,74.98,74.78,74.79,48678.0,72.6999,72.7484,72.5544,72.5641,48678.0
2024-06-24 15:00:00,74.78,74.83,74.63,74.68,69301.0,72.5544,72.6029,72.4088,72.4574,69301.0
2024-06-24 15:30:00,74.67,74.9,74.56,74.75,346332.0,72.4477,72.6708,72.3409,72.5253,346332.0
2024-06-25 09:30:00,74.6,74.6,74.01,74.14,80612.0,72.3797,72.3797,71.8073,71.9334,80612.0
2024-06-25 10:00:00,74.14,74.17,73.74,73.92,40079.0,71.9334,71.9625,71.5453,71.72,40079.0
2024-06-25 10:30:00,73.95,74.19,73.94,74.13,24246.0,71.7491,71.9819,71.7394,71.9237,24246.0
2024-06-25 11:00:00,74.14,74.14,73.86,73.86,29667.0,71.9334,71.9334,71.6618,71.6618,29667.0
2024-06-25 11:30:00,73.89,73.95,73.82,73.82,27040.0,71.6909,71.7491,71.623,71.623,27040.0
2024-06-25 12:00:00,73.79,73.8,73.61,73.76,27891.0,71.5938,71.6036,71.4192,71.5647,27891.0
2024-06-25 12:30:00,73.76,73.8,73.61,73.8,33209.0,71.5647,71.6036,71.4192,71.6036,33209.0
2024-06-25 13:00:00,73.81,73.89,73.78,73.79,21610.0,71.6133,71.6909,71.5841,71.5938,21610.0
2024-06-25 13:30:00,73.79,73.82,73.71,73.73,39180.0,71.5938,71.623,71.5162,71.5356,39180.0
2024-06-25 14:00:00,73.72,73.74,73.64,73.71,40109.0,71.5259,71.5453,71.4483,71.5162,40109.0
2024-06-25 14:30:00,73.7,73.76,73.55,73.55,46991.0,71.5065,71.5647,71.361,71.361,46991.0
2024-06-25 15:00:00,73.55,73.59,73.49,73.54,52964.0,71.361,71.3998,71.3028,71.3513,52964.0
2024-06-25 15:30:00,73.55,73.69,73.49,73.58,175191.0,71.361,71.4968,71.3028,71.3901,175191.0
2024-06-26 09:30:00,73.4,73.66,73.12,73.31,264148.0,71.2155,71.4677,70.9438,71.1281,264148.0
2024-06-26 10:00:00,73.32,73.46,73.13,73.4,129680.0,71.1378,71.2737,70.9535,71.2155,129680.0
2024-06-26 10:30:00,73.39,73.49,73.18,73.48,34282.0,71.2058,71.3028,71.002,71.2931,34282.0
2024-06-26 11:00:00,73.51,73.97,73.46,73.97,142347.0,71.3222,71.7685,71.2737,71.7685,142347.0
2024-06-26 11:30:00,73.97,74.0,73.79,73.94,86308.0,71.7685,71.7976,71.5938,71.7394,86308.0
2024-06-26 12:00:00,73.92,74.02,73.55,73.56,73514.0,71.72,71.817,71.361,71.3707,73514.0
2024-06-26 12:30:00,73.56,73.59,73.18,73.21,328732.0,71.3707,71.3998,71.002,71.0311,328732.0
2024-06-26 13:00:00,73.21,73.28,73.06,73.09,89229.0,71.0311,71.099,70.8856,70.9147,89229.0
2024-06-26 13:30:00,73.11,73.13,72.95,72.96,94543.0,70.9341,70.9535,70.7788,70.7886,94543.0
2024-06-26 14:00:00,72.96,73.2,72.96,73.15,459235.0,70.7886,71.0214,70.7886,70.9729,459235.0
2024-06-26 14:30:00,73.16,73.27,73.05,73.22,389068.0,70.9826,71.0893,70.8759,71.0408,389068.0
2024-06-26 15:00:00,73.22,73.24,73.08,73.14,309792.0,71.0408,71.0602,70.905,70.9632,309792.0
2024-06-26 15:30:00,73.14,73.21,72.99,73.06,960145.0,70.9632,71.0311,70.8177,70.8856,960145.0
2024-06-27 09:30:00,73.21,73.33,72.89,73.0,637109.0,71.0311,71.1475,70.7206,70.8274,637109.0
2024-06-27 10:00:00,72.99,73.22,72.82,73.19,470543.0,70.8177,71.0408,70.6527,71.0117,470543.0
2024-06-27 10:30:00,73.17,73.46,73.15,73.25,160555.0,70.9923,71.2737,70.9729,71.0699,160555.0
2024-06-27 11:00:00,73.24,73.24,73.04,73.18,74805.0,71.0602,71.0602,70.8662,71.002,74805.0
2024-06-27 11:30:00,73.18,73.29,73.1,73.16,92055.0,71.002,71.1087,70.9244,70.9826,92055.0
2024-06-27 12:00:00,73.15,73.15,73.04,73.04,67466.0,70.9729,70.9729,70.8662,70.8662,67466.0
2024-06-27 12:30:00,73.03,73.05,72.96,73.0,209519.0,70.8565,70.8759,70.7886,70.8274,209519.0
2024-06-27 13:00:00,73.0,73.1,72.99,73.06,68571.0,70.8274,70.9244,70.8177,70.8856,68571.0
2024-06-27 13:30:00,73.05,73.09,73.01,73.06,65103.0,70.8759,70.9147,70.8371,70.8856,65103.0
2024-06-27 14:00:00,73.06,73.06,72.93,72.93,84379.0,70.8856,70.8856,70.7594,70.7594,84379.0
2024-06-27 14:30:00,72.93,73.04,72.88,73.03,112172.0,70.7594,70.8662,70.7109,70.8565,112172.0
2024-06-27 15:00:00,73.04,73.2,72.97,73.18,144359.0,70.8662,71.0214,70.7983,71.002,144359.0
2024-06-27 15:30:00,73.18,73.28,73.07,73.13,493686.0,71.002,71.099,70.8953,70.9535,493686.0
2024-06-28 09:30:00,73.3,73.55,73.0,73.08,141951.0,71.1184,71.361,70.8274,70.905,141951.0
2024-06-28 10:00:00,73.08,73.55,73.04,73.52,155263.0,70.905,71.361,70.8662,71.3319,155263.0
2024-06-28 10:30:00,73.53,73.54,73.28,73.33,274668.0,71.3416,71.3513,71.099,71.1475,274668.0
2024-06-28 11:00:00,73.34,73.35,73.19,73.33,166291.0,71.1572,71.1669,71.0117,71.1475,166291.0
2024-06-28 11:30:00,73.33,73.43,73.25,73.3,590542.0,71.1475,71.2446,71.0699,71.1184,590542.0
2024-06-28 12:00:00,73.29,73.34,73.22,73.26,144914.0,71.1087,71.1572,71.0408,71.0796,144914.0
2024-06-28 12:30:00,73.26,73.54,73.25,73.37,193194.0,71.0796,71.3513,71.0699,71.1863,193194.0
2024-06-28 13:00:00,73.36,73.46,73.24,73.27,119791.0,71.1766,71.2737,71.0602,71.0893,119791.0
2024-06-28 13:30:00,73.27,73.37,73.23,73.34,146773.0,71.0893,71.1863,71.0505,71.1572,146773.0
2024-06-28 14:00:00,73.34,73.37,73.26,73.27,154486.0,71.1572,71.1863,71.0796,71.0893,154486.0
2024-06-28 14:30:00,73.27,73.31,73.23,73.25,152619.0,71.0893,71.1281,71.0505,71.0699,152619.0
2024-06-28 15:00:00,73.25,73.45,73.23,73.44,160343.0,71.0699,71.264,71.0505,71.2543,160343.0
2024-06-28 15:30:00,73.46,73.8,73.38,73.73,574945.0,71.2737,71.6036,71.1961,71.5356,574945.0
2024-07-01 09:30:00,74.34,74.97,74.29,74.87,271651.0,72.1275,72.7387,72.079,72.6417,271651.0
2024-07-01 10:00:00,74.88,75.06,74.14,74.35,352503.0,72.6514,72.8261,71.9334,72.1372,352503.0
2024-07-01 10:30:00,74.35,74.36,74.08,74.21,285701.0,72.1372,72.1469,71.8752,72.0013,285701.0
2024-07-01 11:00:00,74.2,74.22,73.99,74.02,355018.0,71.9916,72.0111,71.7879,71.817,355018.0
2024-07-01 11:30:00,74.03,74.09,73.76,73.76,150103.0,71.8267,71.8849,71.5647,71.5647,150103.0
2024-07-01 12:00:00,73.75,73.81,73.59,73.73,64367.0,71.555,71.6133,71.3998,71.5356,64367.0
2024-07-01 12:30:00,73.72,73.8,73.63,73.78,44343.0,71.5259,71.6036,71.4386,71.5841,44343.0
2024-07-01 13:00:00,73.78,74.08,73.77,74.04,83083.0,71.5841,71.8752,71.5744,71.8364,83083.0
2024-07-01 13:30:00,74.05,74.18,73.98,74.14,125785.0,71.8461,71.9722,71.7782,71.9334,125785.0
2024-07-01 14:00:00,74.15,74.16,73.89,73.92,148853.0,71.9431,71.9528,71.6909,71.72,148853.0
2024-07-01 14:30:00,73.92,73.96,73.78,73.84,248856.0,71.72,71.7588,71.5841,71.6424,248856.0
2024-07-01 15:00:00,73.84,73.84,73.56,73.69,148771.0,71.6424,71.6424,71.3707,71.4968,148771.0
2024-07-01 15:30:00,73.7,73.88,73.56,73.64,459735.0,71.5065,71.6812,71.3707,71.4483,459735.0
2024-07-02 09:30:00,73.41,73.79,73.11,73.2,123469.0,71.2252,71.5938,70.9341,71.0214,123469.0
2024-07-02 10:00:00,73.24,73.51,73.14,73.49,101494.0,71.0602,71.3222,70.9632,71.3028,101494.0
2024-07-02 10:30:00,73.49,73.59,73.39,73.43,32203.0,71.3028,71.3998,71.2058,71.2446,32203.0
2024-07-02 11:00:00,73.4,73.47,73.23,73.47,108331.0,71.2155,71.2834,71.0505,71.2834,108331.0
2024-07-02 11:30:00,73.47,73.89,73.42,73.87,70042.0,71.2834,71.6909,71.2349,71.6715,70042.0
2024-07-02 12:00:00,73.88,73.88,73.68,73.74,41758.0,71.6812,71.6812,71.4871,71.5453,41758.0
2024-07-02 12:30:00,73.73,73.74,73.51,73.53,23809.0,71.5356,71.5453,71.3222,71.3416,23809.0
2024-07-02 13:00:00,73.51,73.64,73.51,73.59,32727.0,71.3222,71.4483,71.3222,71.3998,32727.0
2024-07-02 13:30:00,73.6,73.6,73.43,73.49,57251.0,71.4095,71.4095,71.2446,71.3028,57251.0
2024-07-02 14:00:00,73.49,73.67,73.48,73.6,52496.0,71.3028,71.4774,71.2931,71.4095,52496.0
2024-07-02 14:30:00,73.6,73.66,73.54,73.58,59953.0,71.4095,71.4677,71.3513,71.3901,59953.0
2024-07-02 15:00:00,73.58,73.67,73.54,73.62,73520.0,71.3901,71.4774,71.3513,71.4289,73520.0
2024-07-02 15:30:00,73.62,73.72,73.5,73.58,351094.0,71.4289,71.5259,71.3125,71.3901,351094.0
2024-07-03 09:30:00,73.77,73.99,73.4,73.88,90237.0,71.5744,71.7879,71.2155,71.6812,90237.0
2024-07-03 10:00:00,73.92,74.28,73.92,74.11,132795.0,71.72,72.0693,71.72,71.9043,132795.0
2024-07-03 10:30:00,74.1,74.11,73.89,73.93,185244.0,71.8946,71.9043,71.6909,71.7297,185244.0
2024-07-03 11:00:00,73.93,74.02,73.83,73.9,129516.0,71.7297,71.817,71.6327,71.7006,129516.0
2024-07-03 11:30:00,73.91,74.17,73.91,73.98,93718.0,71.7103,71.9625,71.7103,71.7782,93718.0
2024-07-03 12:00:00,73.98,74.11,73.93,74.01,79497.0,71.7782,71.9043,71.7297,71.8073,79497.0
2024-07-03 12:30:00,73.99,74.12,73.87,74.02,230254.0,71.7879,71.914,71.6715,71.817,230254.0
2024-07-05 09:30:00,74.12,74.19,73.81,74.03,74182.0,71.914,71.9819,71.6133,71.8267,74182.0
2024-07-05 10:00:00,74.03,74.08,73.74,73.85,104785.0,71.8267,71.8752,71.5453,71.6521,104785.0
2024-07-05 10:30:00,73.85,73.98,73.8,73.97,51809.0,71.6521,71.7782,71.6036,71.7685,51809.0
2024-07-05 11:00:00,73.98,74.03,73.87,73.89,72419.0,71.7782,71.8267,71.6715,71.6909,72419.0
2024-07-05 11:30:00,73.89,74.21,73.84,74.13,70531.0,71.6909,72.0013,71.6424,71.9237,70531.0
2024-07-05 12:00:00,74.12,74.14,73.9,73.9,39874.0,71.914,71.9334,71.7006,71.7006,39874.0
2024-07-05 12:30:00,73.9,74.01,73.89,74.0,31752.0,71.7006,71.8073,71.6909,71.7976,31752.0
2024-07-05 13:00:00,74.01,74.02,73.92,73.92,35173.0,71.8073,71.817,71.72,71.72,35173.0
2024-07-05 13:30:00,73.92,74.09,73.9,74.01,39383.0,71.72,71.8849,71.7006,71.8073,39383.0
2024-07-05 14:00:00,74.01,74.04,73.91,73.98,40302.0,71.8073,71.8364,71.7103,71.7782,40302.0
2024-07-05 14:30:00,73.98,73.99,73.89,73.97,50556.0,71.7782,71.7879,71.6909,71.7685,50556.0
2024-07-05 15:00:00,73.96,73.98,73.85,73.94,95585.0,71.7588,71.7782,71.6521,71.7394,95585.0
2024-07-05 15:30:00,73.93,74.19,73.93,74.08,268127.0,71.7297,71.9819,71.7297,71.8752,268127.0
2024-07-08 09:30:00,74.07,74.4,74.0,74.34,51400.0,71.8655,72.1857,71.7976,72.1275,51400.0
2024-07-08 10:00:00,74.36,74.49,74.26,74.49,72693.0,72.1469,72.273,72.0499,72.273,72693.0
2024-07-08 10:30:00,74.5,74.51,74.3,74.35,57512.0,72.2827,72.2924,72.0887,72.1372,57512.0
2024-07-08 11:00:00,74.35,74.47,74.34,74.39,51542.0,72.1372,72.2536,72.1275,72.176,51542.0
2024-07-08 11:30:00,74.4,74.51,74.38,74.5,62132.0,72.1857,72.2924,72.1663,72.2827,62132.0
2024-07-08 12:00:00,74.49,74.78,74.48,74.75,52278.0,72.273,72.5544,72.2633,72.5253,52278.0
2024-07-08 12:30:00,74.75,74.87,74.73,74.77,38837.0,72.5253,72.6417,72.5059,72.5447,38837.0
2024-07-08 13:00:00,74.78,74.79,74.66,74.72,49655.0,72.5544,72.5641,72.438,72.4962,49655.0
2024-07-08 13:30:00,74.72,74.75,74.66,74.73,46411.0,72.4962,72.5253,72.438,72.5059,46411.0
2024-07-08 14:00:00,74.73,74.74,74.69,74.71,55864.0,72.5059,72.5156,72.4671,72.4865,55864.0
2024-07-08 14:30:00,74.71,74.78,74.52,74.64,63243.0,72.4865,72.5544,72.3021,72.4186,63243.0
2024-07-08 15:00:00,74.63,74.63,74.53,74.58,70463.0,72.4088,72.4088,72.3118,72.3603,70463.0
2024-07-08 15:30:00,74.57,74.73,74.55,74.61,316821.0,72.3506,72.5059,72.3312,72.3894,316821.0
2024-07-09 09:30:00,74.67,75.11,74.65,75.07,82928.0,72.4477,72.8746,72.4283,72.8358,82928.0
2024-07-09 10:00:00,75.1,75.26,74.94,75.03,125873.0,72.8649,73.0201,72.7096,72.7969,125873.0
2024-07-09 10:30:00,75.02,75.19,74.96,75.18,98177.0,72.7872,72.9522,72.729,72.9425,98177.0
2024-07-09 11:00:00,75.17,75.43,75.16,75.43,62500.0,72.9328,73.185,72.9231,73.185,62500.0
2024-07-09 11:30:00,75.44,75.57,75.39,75.51,73161.0,73.1947,73.3209,73.1462,73.2627,73161.0
2024-07-09 12:00:00,75.51,75.76,75.48,75.76,92019.0,73.2627,73.5052,73.2336,73.5052,92019.0
2024-07-09 12:30:00,75.76,75.93,75.74,75.86,68540.0,73.5052,73.6702,73.4858,73.6022,68540.0
2024-07-09 13:00:00,75.86,75.9,75.65,75.76,50885.0,73.6022,73.6411,73.3985,73.5052,50885.0
2024-07-09 13:30:00,75.76,75.81,75.62,75.76,110703.0,73.5052,73.5537,73.3694,73.5052,110703.0
2024-07-09 14:00:00,75.75,75.8,75.57,75.57,240324.0,73.4955,73.544,73.3209,73.3209,240324.0
2024-07-09 14:30:00,75.58,75.68,75.47,75.67,69911.0,73.3306,73.4276,73.2238,73.4179,69911.0
2024-07-09 15:00:00,75.66,75.67,75.54,75.63,98745.0,73.4082,73.4179,73.2918,73.3791,98745.0
2024-07-09 15:30:00,75.63,75.87,75.58,75.62,533734.0,73.3791,73.6119,73.3306,73.3694,533734.0
2024-07-10 09:30:00,76.0,76.0,75.3,75.5,104716.0,73.7381,73.7381,73.0589,73.253,104716.0
2024-07-10 10:00:00,75.48,75.6,75.34,75.52,134333.0,73.2336,73.35,73.0977,73.2724,134333.0
2024-07-10 10:30:00,75.53,75.82,75.51,75.81,78873.0,73.2821,73.5634,73.2627,73.5537,78873.0
2024-07-10 11:00:00,75.81,75.89,75.57,75.65,98380.0,73.5537,73.6313,73.3209,73.3985,98380.0
2024-07-10 11:30:00,75.65,75.71,75.6,75.64,98607.0,73.3985,73.4567,73.35,73.3888,98607.0
2024-07-10 12:00:00,75.64,75.78,75.62,75.72,65051.0,73.3888,73.5246,73.3694,73.4664,65051.0
2024-07-10 12:30:00,75.71,75.92,75.62,75.91,74952.0,73.4567,73.6605,73.3694,73.6508,74952.0
2024-07-10 13:00:00,75.91,76.09,75.9,75.99,123367.0,73.6508,73.8254,73.6411,73.7284,123367.0
2024-07-10 13:30:00,75.99,76.05,75.94,75.99,82006.0,73.7284,73.7866,73.6799,73.7284,82006.0
2024-07-10 14:00:00,75.98,75.99,75.89,75.98,36549.0,73.7187,73.7284,73.6313,73.7187,36549.0
2024-07-10 14:30:00,75.98,76.12,75.97,76.11,66009.0,73.7187,73.8545,73.709,73.8448,66009.0
2024-07-10 15:00:00,76.11,76.15,76.05,76.06,89294.0,73.8448,73.8836,73.7866,73.7963,89294.0
2024-07-10 15:30:00,76.06,76.41,76.02,76.29,423948.0,73.7963,74.1359,73.7575,74.0194,423948.0
2024-07-11 09:30:00,76.65,77.22,76.47,77.2,82807.0,74.3687,74.9218,74.1941,74.9024,82807.0
2024-07-11 10:00:00,77.2,77.46,77.14,77.34,104939.0,74.9024,75.1546,74.8441,75.0382,104939.0
2024-07-11 10:30:00,77.35,77.39,76.68,76.75,259025.0,75.0479,75.0867,74.3978,74.4658,259025.0
2024-07-11 11:00:00,76.77,77.13,76.77,76.99,160635.0,74.4852,74.8344,74.4852,74.6986,160635.0
2024-07-11 11:30:00,76.99,77.2,76.96,77.19,59220.0,74.6986,74.9024,74.6695,74.8927,59220.0
2024-07-11 12:00:00,77.2,77.2,76.73,76.86,108495.0,74.9024,74.9024,74.4463,74.5725,108495.0
2024-07-11 12:30:00,76.84,76.89,76.71,76.89,46448.0,74.5531,74.6016,74.4269,74.6016,46448.0
2024-07-11 13:00:00,76.89,76.9,76.74,76.83,30015.0,74.6016,74.6113,74.4561,74.5434,30015.0
2024-07-11 13:30:00,76.83,76.91,76.77,76.88,39555.0,74.5434,74.621,74.4852,74.5919,39555.0
2024-07-11 14:00:00,76.88,76.96,76.6,76.6,46129.0,74.5919,74.6695,74.3202,74.3202,46129.0
2024-07-11 14:30:00,76.61,76.68,76.46,76.56,85237.0,74.3299,74.3978,74.1844,74.2814,85237.0
2024-07-11 15:00:00,76.56,76.57,76.41,76.42,108606.0,74.2814,74.2911,74.1359,74.1456,108606.0
2024-07-11 15:30:00,76.42,76.6,76.29,76.52,414861.0,74.1456,74.3202,74.0194,74.2426,414861.0
2024-07-12 09:30:00,76.89,77.2,76.57,76.61,88054.0,74.6016,74.9024,74.2911,74.3299,88054.0
2024-07-12 10:00:00,76.61,77.04,76.52,76.79,83341.0,74.3299,74.7471,74.2426,74.5046,83341.0
2024-07-12 10:30:00,76.79,76.89,76.61,76.83,78682.0,74.5046,74.6016,74.3299,74.5434,78682.0
2024-07-12 11:00:00,76.84,76.89,76.68,76.72,58534.0,74.5531,74.6016,74.3978,74.4366,58534.0
2024-07-12 11:30:00,76.72,76.79,76.65,76.75,66417.0,74.4366,74.5046,74.3687,74.4658,66417.0
2024-07-12 12:00:00,76.71,76.78,76.65,76.78,61715.0,74.4269,74.4949,74.3687,74.4949,61715.0
2024-07-12 12:30:00,76.78,76.84,76.69,76.84,96492.0,74.4949,74.5531,74.4075,74.5531,96492.0
2024-07-12 13:00:00,76.84,76.93,76.79,76.91,92963.0,74.5531,74.6404,74.5046,74.621,92963.0
2024-07-12 13:30:00,76.9,77.06,76.88,77.03,68014.0,74.6113,74.7665,74.5919,74.7374,68014.0
2024-07-12 14:00:00,77.0,77.11,76.92,76.95,48560.0,74.7083,74.815,74.6307,74.6598,48560.0
2024-07-12 14:30:00,76.95,76.96,76.86,76.93,181500.0,74.6598,74.6695,74.5725,74.6404,181500.0
2024-07-12 15:00:00,76.93,76.98,76.66,76.67,268874.0,74.6404,74.6889,74.3784,74.3881,268874.0
2024-07-12 15:30:00,76.66,76.74,76.19,76.31,496813.0,74.3784,74.4561,73.9224,74.0388,496813.0
2024-07-15 09:30:00,75.87,76.0,75.23,75.23,104527.0,73.6119,73.7381,72.991,72.991,104527.0
2024-07-15 10:00:00,75.21,75.34,75.09,75.11,90439.0,72.9716,73.0977,72.8552,72.8746,90439.0
2024-07-15 10:30:00,75.11,75.15,74.84,75.06,96767.0,72.8746,72.9134,72.6126,72.8261,96767.0
2024-07-15 11:00:00,75.06,75.14,74.84,74.86,52360.0,72.8261,72.9037,72.6126,72.632,52360.0
2024-07-15 11:30:00,74.86,74.95,74.78,74.94,90777.0,72.632,72.7193,72.5544,72.7096,90777.0
2024-07-15 12:00:00,74.96,75.43,74.95,75.34,79930.0,72.729,73.185,72.7193,73.0977,79930.0
2024-07-15 12:30:00,75.34,75.53,75.26,75.39,47337.0,73.0977,73.2821,73.0201,73.1462,47337.0
2024-07-15 13:00:00,75.39,75.48,75.13,75.13,61135.0,73.1462,73.2336,72.894,72.894,61135.0
2024-07-15 13:30:00,75.12,75.23,74.99,75.14,63940.0,72.8843,72.991,72.7581,72.9037,63940.0
2024-07-15 14:00:00,75.15,75.15,74.86,74.95,45739.0,72.9134,72.9134,72.632,72.7193,45739.0
2024-07-15 14:30:00,74.95,74.99,74.8,74.84,53989.0,72.7193,72.7581,72.5738,72.6126,53989.0
2024-07-15 15:00:00,74.84,74.87,74.62,74.62,88360.0,72.6126,72.6417,72.3991,72.3991,88360.0
2024-07-15 15:30:00,74.63,74.67,74.37,74.56,395658.0,72.4088,72.4477,72.1566,72.3409,395658.0
2024-07-16 09:30:00,74.89,74.99,74.53,74.86,80915.0,72.6611,72.7581,72.3118,72.632,80915.0
2024-07-16 10:00:00,74.86,75.14,74.78,74.79,42030.0,72.632,72.9037,72.5544,72.5641,42030.0
2024-07-16 10:30:00,74.79,74.79,74.45,74.49,44944.0,72.5641,72.5641,72.2342,72.273,44944.0
2024-07-16 11:00:00,74.49,74.76,74.47,74.69,87727.0,72.273,72.535,72.2536,72.4671,87727.0
2024-07-16 11:30:00,74.7,74.89,74.63,74.87,77990.0,72.4768,72.6611,72.4088,72.6417,77990.0
2024-07-16 12:00:00,74.86,75.08,74.77,74.92,61403.0,72.632,72.8455,72.5447,72.6902,61403.0
2024-07-16 12:30:00,74.92,75.01,74.86,74.86,35288.0,72.6902,72.7775,72.632,72.632,35288.0
2024-07-16 13:00:00,74.86,74.94,74.71,74.82,51382.0,72.632,72.7096,72.4865,72.5932,51382.0
2024-07-16 13:30:00,74.8,74.9,74.76,74.8,56408.0,72.5738,72.6708,72.535,72.5738,56408.0
2024-07-16 14:00:00,74.8,74.87,74.74,74.74,67534.0,72.5738,72.6417,72.5156,72.5156,67534.0
2024-07-16 14:30:00,74.75,74.77,74.68,74.69,66517.0,72.5253,72.5447,72.4574,72.4671,66517.0
2024-07-16 15:00:00,74.7,74.74,74.61,74.72,84727.0,72.4768,72.5156,72.3894,72.4962,84727.0
2024-07-16 15:30:00,74.72,74.84,74.49,74.55,550348.0,72.4962,72.6126,72.273,72.3312,550348.0
2024-07-17 09:30:00,74.63,74.99,74.27,74.86,189398.0,72.4088,72.7581,72.0596,72.632,189398.0
2024-07-17 10:00:00,74.86,75.73,74.7,75.46,163896.0,72.632,73.4761,72.4768,73.2141,163896.0
2024-07-17 10:30:00,75.47,75.53,75.27,75.45,49447.0,73.2238,73.2821,73.0298,73.2044,49447.0
2024-07-17 11:00:00,75.47,75.47,75.27,75.43,64468.0,73.2238,73.2238,73.0298,73.185,64468.0
2024-07-17 11:30:00,75.43,75.54,75.38,75.52,126586.0,73.185,73.2918,73.1365,73.2724,126586.0
2024-07-17 12:00:00,75.52,75.58,75.31,75.41,70234.0,73.2724,73.3306,73.0686,73.1656,70234.0
2024-07-17 12:30:00,75.42,75.5,75.37,75.38,46722.0,73.1753,73.253,73.1268,73.1365,46722.0
2024-07-17 13:00:00,75.38,76.39,75.34,75.55,302643.0,73.1365,74.1165,73.0977,73.3015,302643.0
2024-07-17 13:30:00,75.55,75.76,75.35,75.72,246768.0,73.3015,73.5052,73.1074,73.4664,246768.0
2024-07-17 14:00:00,75.7,75.7,75.44,75.6,75255.0,73.447,73.447,73.1947,73.35,75255.0
2024-07-17 14:30:00,75.59,75.73,75.3,75.34,116338.0,73.3403,73.4761,73.0589,73.0977,116338.0
2024-07-17 15:00:00,75.34,75.37,75.09,75.1,103603.0,73.0977,73.1268,72.8552,72.8649,103603.0
2024-07-17 15:30:00,75.1,75.19,74.9,75.15,364669.0,72.8649,72.9522,72.6708,72.9134,364669.0
2024-07-18 09:30:00,74.75,75.79,74.75,75.76,38867.0,72.5253,73.5343,72.5253,73.5052,38867.0
2024-07-18 10:00:00,75.74,75.76,75.23,75.25,24390.0,73.4858,73.5052,72.991,73.0104,24390.0
2024-07-18 10:30:00,75.22,75.38,75.12,75.26,40026.0,72.9813,73.1365,72.8843,73.0201,40026.0
2024-07-18 11:00:00,75.29,75.53,75.27,75.39,89623.0,73.0492,73.2821,73.0298,73.1462,89623.0
2024-07-18 11:30:00,75.38,75.44,74.78,74.83,47502.0,73.1365,73.1947,72.5544,72.6029,47502.0
2024-07-18 12:00:00,74.83,74.91,74.51,74.51,107001.0,72.6029,72.6805,72.2924,72.2924,107001.0
2024-07-18 12:30:00,74.51,74.68,74.3,74.39,148396.0,72.2924,72.4574,72.0887,72.176,148396.0
2024-07-18 13:00:00,74.39,74.62,74.39,74.62,193052.0,72.176,72.3991,72.176,72.3991,193052.0
2024-07-18 13:30:00,74.62,74.62,74.42,74.46,59384.0,72.3991,72.3991,72.2051,72.2439,59384.0
2024-07-18 14:00:00,74.46,74.55,74.25,74.26,67859.0,72.2439,72.3312,72.0402,72.0499,67859.0
2024-07-18 14:30:00,74.26,74.27,74.0,74.01,149279.0,72.0499,72.0596,71.7976,71.8073,149279.0
2024-07-18 15:00:00,74.01,74.16,73.72,73.81,225079.0,71.8073,71.9528,71.5259,71.6133,225079.0
2024-07-18 15:30:00,73.82,74.0,73.72,73.92,490432.0,71.623,71.7976,71.5259,71.72,490432.0
2024-07-19 09:30:00,74.47,74.6,73.85,74.24,182362.0,72.2536,72.3797,71.6521,72.0305,182362.0
2024-07-19 10:00:00,74.26,74.31,73.83,73.93,35912.0,72.0499,72.0984,71.6327,71.7297,35912.0
2024-07-19 10:30:00,73.92,74.05,73.85,73.85,39209.0,71.72,71.8461,71.6521,71.6521,39209.0
2024-07-19 11:00:00,73.84,74.16,73.77,74.03,68914.0,71.6424,71.9528,71.5744,71.8267,68914.0
2024-07-19 11:30:00,74.04,74.22,74.01,74.15,55228.0,71.8364,72.0111,71.8073,71.9431,55228.0
2024-07-19 12:00:00,74.16,74.44,74.16,74.3,46422.0,71.9528,72.2245,71.9528,72.0887,46422.0
2024-07-19 12:30:00,74.31,74.33,74.23,74.31,56452.0,72.0984,72.1178,72.0208,72.0984,56452.0
2024-07-19 13:00:00,74.31,74.38,74.15,74.31,61833.0,72.0984,72.1663,71.9431,72.0984,61833.0
2024-07-19 13:30:00,74.31,74.54,74.25,74.5,129397.0,72.0984,72.3215,72.0402,72.2827,129397.0
2024-07-19 14:00:00,74.5,74.5,74.24,74.27,79324.0,72.2827,72.2827,72.0305,72.0596,79324.0
2024-07-19 14:30:00,74.28,74.4,74.24,74.39,52084.0,72.0693,72.1857,72.0305,72.176,52084.0
2024-07-19 15:00:00,74.4,74.52,74.39,74.41,52764.0,72.1857,72.3021,72.176,72.1954,52764.0
2024-07-19 15:30:00,74.4,74.67,74.4,74.65,370858.0,72.1857,72.4477,72.1857,72.4283,370858.0
2024-07-22 09:30:00,74.69,75.25,74.69,74.95,46157.0,72.4671,73.0104,72.4671,72.7193,46157.0
2024-07-22 10:00:00,74.97,75.24,74.86,75.09,28937.0,72.7387,73.0007,72.632,72.8552,28937.0
2024-07-22 10:30:00,75.08,75.24,75.04,75.21,60342.0,72.8455,73.0007,72.8066,72.9716,60342.0
2024-07-22 11:00:00,75.22,75.37,75.18,75.3,70542.0,72.9813,73.1268,72.9425,73.0589,70542.0
2024-07-22 11:30:00,75.29,75.42,75.27,75.37,37029.0,73.0492,73.1753,73.0298,73.1268,37029.0
2024-07-22 12:00:00,75.36,75.47,75.36,75.38,45489.0,73.1171,73.2238,73.1171,73.1365,45489.0
2024-07-22 12:30:00,75.37,75.49,75.25,75.49,30783.0,73.1268,73.2433,73.0104,73.2433,30783.0
2024-07-22 13:00:00,75.51,75.86,75.51,75.8,63540.0,73.2627,73.6022,73.2627,73.544,63540.0
2024-07-22 13:30:00,75.8,75.88,75.74,75.83,55063.0,73.544,73.6216,73.4858,73.5731,55063.0
2024-07-22 14:00:00,75.83,75.83,75.72,75.75,43228.0,73.5731,73.5731,73.4664,73.4955,43228.0
2024-07-22 14:30:00,75.75,75.96,75.74,75.88,49321.0,73.4955,73.6993,73.4858,73.6216,49321.0
2024-07-22 15:00:00,75.87,75.93,75.79,75.81,63630.0,73.6119,73.6702,73.5343,73.5537,63630.0
2024-07-22 15:30:00,75.81,75.91,75.63,75.85,290491.0,73.5537,73.6508,73.3791,73.5925,290491.0
2024-07-23 09:30:00,75.82,76.08,74.96,75.16,63443.0,73.5634,73.8157,72.729,72.9231,63443.0
2024-07-23 10:00:00,75.15,75.54,75.12,75.54,53077.0,72.9134,73.2918,72.8843,73.2918,53077.0
2024-07-23 10:30:00,75.53,75.63,75.46,75.53,30146.0,73.2821,73.3791,73.2141,73.2821,30146.0
2024-07-23 11:00:00,75.53,75.54,75.14,75.24,60221.0,73.2821,73.2918,72.9037,73.0007,60221.0
2024-07-23 11:30:00,75.24,75.52,75.24,75.47,27972.0,73.0007,73.2724,73.0007,73.2238,27972.0
2024-07-23 12:00:00,75.48,75.58,75.44,75.47,20041.0,73.2336,73.3306,73.1947,73.2238,20041.0
2024-07-23 12:30:00,75.46,75.48,75.39,75.48,22740.0,73.2141,73.2336,73.1462,73.2336,22740.0
2024-07-23 13:00:00,75.48,75.51,75.39,75.48,31416.0,73.2336,73.2627,73.1462,73.2336,31416.0
2024-07-23 13:30:00,75.48,75.87,75.42,75.81,63315.0,73.2336,73.6119,73.1753,73.5537,63315.0
2024-07-23 14:00:00,75.81,75.89,75.7,75.73,61345.0,73.5537,73.6313,73.447,73.4761,61345.0
2024-07-23 14:30:00,75.72,75.83,75.7,75.8,44302.0,73.4664,73.5731,73.447,73.544,44302.0
2024-07-23 15:00:00,75.8,75.81,75.71,75.73,72713.0,73.544,73.5537,73.4567,73.4761,72713.0
2024-07-23 15:30:00,75.73,75.84,75.53,75.6,335640.0,73.4761,73.5828,73.2821,73.35,335640.0
2024-07-24 09:30:00,75.99,76.07,75.31,75.9,105144.0,73.7284,73.806,73.0686,73.6411,105144.0
2024-07-24 10:00:00,75.88,75.95,75.65,75.68,69477.0,73.6216,73.6896,73.3985,73.4276,69477.0
2024-07-24 10:30:00,75.67,75.93,75.58,75.9,58836.0,73.4179,73.6702,73.3306,73.6411,58836.0
2024-07-24 11:00:00,75.9,76.13,75.87,76.08,48349.0,73.6411,73.8642,73.6119,73.8157,48349.0
2024-07-24 11:30:00,76.05,76.33,76.05,76.32,38331.0,73.7866,74.0583,73.7866,74.0486,38331.0
2024-07-24 12:00:00,76.34,76.52,76.3,76.42,83308.0,74.068,74.2426,74.0291,74.1456,83308.0
2024-07-24 12:30:00,76.4,76.54,76.35,76.54,29639.0,74.1262,74.262,74.0777,74.262,29639.0
2024-07-24 13:00:00,76.55,76.6,76.35,76.38,29568.0,74.2717,74.3202,74.0777,74.1068,29568.0
2024-07-24 13:30:00,76.38,76.43,76.33,76.35,49341.0,74.1068,74.1553,74.0583,74.0777,49341.0
2024-07-24 14:00:00,76.34,76.43,76.28,76.39,51182.0,74.068,74.1553,74.0097,74.1165,51182.0
2024-07-24 14:30:00,76.39,76.44,76.27,76.31,78288.0,74.1165,74.165,74.0,74.0388,78288.0
2024-07-24 15:00:00,76.29,76.45,76.19,76.41,115023.0,74.0194,74.1747,73.9224,74.1359,115023.0
2024-07-24 15:30:00,76.41,76.41,75.86,75.95,531669.0,74.1359,74.1359,73.6022,73.6896,531669.0
2024-07-25 09:30:00,76.25,76.31,75.82,76.23,85553.0,73.9806,74.0388,73.5634,73.9612,85553.0
2024-07-25 10:00:00,76.22,76.42,75.8,75.82,180155.0,73.9515,74.1456,73.544,73.5634,180155.0
2024-07-25 10:30:00,75.81,75.83,74.97,75.06,75385.0,73.5537,73.5731,72.7387,72.8261,75385.0
2024-07-25 11:00:00,75.08,75.26,75.07,75.12,82273.0,72.8455,73.0201,72.8358,72.8843,82273.0
2024-07-25 11:30:00,75.11,75.28,74.95,74.98,100337.0,72.8746,73.0395,72.7193,72.7484,100337.0
2024-07-25 12:00:00,74.98,75.13,74.91,74.97,75831.0,72.7484,72.894,72.6805,72.7387,75831.0
2024-07-25 12:30:00,74.95,74.96,74.63,74.66,49537.0,72.7193,72.729,72.4088,72.438,49537.0
2024-07-25 13:00:00,74.65,74.87,74.65,74.71,114224.0,72.4283,72.6417,72.4283,72.4865,114224.0
2024-07-25 13:30:00,74.72,74.75,74.41,74.42,126027.0,72.4962,72.5253,72.1954,72.2051,126027.0
2024-07-25 14:00:00,74.42,74.42,74.08,74.2,196244.0,72.2051,72.2051,71.8752,71.9916,196244.0
2024-07-25 14:30:00,74.2,74.2,73.94,73.94,115067.0,71.9916,71.9916,71.7394,71.7394,115067.0
2024-07-25 15:00:00,73.93,74.45,73.83,74.41,159971.0,71.7297,72.2342,71.6327,72.1954,159971.0
2024-07-25 15:30:00,74.42,74.6,74.22,74.24,559983.0,72.2051,72.3797,72.0111,72.0305,559983.0
2024-07-26 09:30:00,74.53,75.55,74.2,75.19,125154.0,72.3118,73.3015,71.9916,72.9522,125154.0
2024-07-26 10:00:00,75.16,75.59,75.13,75.31,87358.0,72.9231,73.3403,72.894,73.0686,87358.0
2024-07-26 10:30:00,75.32,75.58,75.14,75.56,72612.0,73.0783,73.3306,72.9037,73.3112,72612.0
2024-07-26 11:00:00,75.58,75.73,75.34,75.73,56575.0,73.3306,73.4761,73.0977,73.4761,56575.0
2024-07-26 11:30:00,75.73,76.02,75.71,76.0,74574.0,73.4761,73.7575,73.4567,73.7381,74574.0
2024-07-26 12:00:00,75.99,76.02,75.68,75.71,57863.0,73.7284,73.7575,73.4276,73.4567,57863.0
2024-07-26 12:30:00,75.71,75.83,75.6,75.81,48832.0,73.4567,73.5731,73.35,73.5537,48832.0
2024-07-26 13:00:00,75.81,76.03,75.75,76.02,70471.0,73.5537,73.7672,73.4955,73.7575,70471.0
2024-07-26 13:30:00,76.03,76.04,75.76,75.91,113235.0,73.7672,73.7769,73.5052,73.6508,113235.0
2024-07-26 14:00:00,75.91,75.91,75.73,75.86,76454.0,73.6508,73.6508,73.4761,73.6022,76454.0
2024-07-26 14:30:00,75.86,76.11,75.81,76.09,99895.0,73.6022,73.8448,73.5537,73.8254,99895.0
2024-07-26 15:00:00,76.09,76.14,75.99,76.09,117142.0,73.8254,73.8739,73.7284,73.8254,117142.0
2024-07-26 15:30:00,76.09,76.2,75.95,76.01,499827.0,73.8254,73.9321,73.6896,73.7478,499827.0
2024-07-29 09:30:00,76.15,76.18,75.77,76.01,42658.0,73.8836,73.9127,73.5149,73.7478,42658.0
2024-07-29 10:00:00,75.99,76.19,75.94,76.13,78961.0,73.7284,73.9224,73.6799,73.8642,78961.0
2024-07-29 10:30:00,76.11,76.23,75.71,76.14,97055.0,73.8448,73.9612,73.4567,73.8739,97055.0
2024-07-29 11:00:00,76.15,76.52,76.1,76.44,96741.0,73.8836,74.2426,73.8351,74.165,96741.0
2024-07-29 11:30:00,76.44,76.82,76.38,76.74,97016.0,74.165,74.5337,74.1068,74.4561,97016.0
2024-07-29 12:00:00,76.76,76.86,76.59,76.64,90421.0,74.4755,74.5725,74.3105,74.359,90421.0
2024-07-29 12:30:00,76.65,76.78,76.6,76.7,85545.0,74.3687,74.4949,74.3202,74.4172,85545.0
2024-07-29 13:00:00,76.71,76.79,76.58,76.74,109378.0,74.4269,74.5046,74.3008,74.4561,109378.0
2024-07-29 13:30:00,76.74,76.91,76.53,76.84,104417.0,74.4561,74.621,74.2523,74.5531,104417.0
2024-07-29 14:00:00,76.86,77.01,76.76,76.88,110952.0,74.5725,74.718,74.4755,74.5919,110952.0
2024-07-29 14:30:00,76.88,77.24,76.88,77.22,193942.0,74.5919,74.9412,74.5919,74.9218,193942.0
2024-07-29 15:00:00,77.21,77.3,77.14,77.2,190293.0,74.9121,74.9994,74.8441,74.9024,190293.0
2024-07-29 15:30:00,77.21,77.32,76.9,76.94,647171.0,74.9121,75.0188,74.6113,74.6501,647171.0
2024-07-30 09:30:00,76.99,78.33,76.37,78.01,138002.0,74.6986,75.9987,74.0971,75.6883,138002.0
2024-07-30 10:00:00,78.05,78.27,77.41,77.73,72100.0,75.7271,75.9405,75.1061,75.4166,72100.0
2024-07-30 10:30:00,77.68,77.77,77.34,77.62,70058.0,75.3681,75.4554,75.0382,75.3099,70058.0
2024-07-30 11:00:00,77.57,77.74,77.03,77.21,91340.0,75.2613,75.4263,74.7374,74.9121,91340.0
2024-07-30 11:30:00,77.26,77.94,77.25,77.89,82199.0,74.9606,75.6203,74.9509,75.5718,82199.0
2024-07-30 12:00:00,77.89,78.07,77.49,77.74,82599.0,75.5718,75.7465,75.1837,75.4263,82599.0
2024-07-30 12:30:00,77.69,77.92,77.59,77.9,72222.0,75.3778,75.6009,75.2808,75.5815,72222.0
2024-07-30 13:00:00,77.87,77.99,77.3,77.31,88572.0,75.5524,75.6688,74.9994,75.0091,88572.0
2024-07-30 13:30:00,77.32,77.49,76.84,77.48,185466.0,75.0188,75.1837,74.5531,75.174,185466.0
2024-07-30 14:00:00,77.46,77.63,77.27,77.45,93127.0,75.1546,75.3196,74.9703,75.1449,93127.0
2024-07-30 14:30:00,77.46,77.56,77.38,77.53,91343.0,75.1546,75.2516,75.077,75.2225,91343.0
2024-07-30 15:00:00,77.52,77.77,77.48,77.77,100456.0,75.2128,75.4554,75.174,75.4554,100456.0
2024-07-30 15:30:00,77.76,78.03,77.7,77.96,456904.0,75.4457,75.7077,75.3875,75.6397,456904.0
2024-07-31 09:30:00,80.5,81.0,79.45,79.61,451533.0,78.1041,78.5893,77.0854,77.2406,451533.0
2024-07-31 10:00:00,79.62,80.12,79.54,79.98,135604.0,77.2503,77.7355,77.1727,77.5996,135604.0
2024-07-31 10:30:00,79.98,80.34,79.76,80.31,106221.0,77.5996,77.9489,77.3862,77.9198,106221.0
2024-07-31 11:00:00,80.28,80.43,79.89,79.97,107476.0,77.8907,78.0362,77.5123,77.5899,107476.0
2024-07-31 11:30:00,79.97,79.98,79.67,79.68,81789.0,77.5899,77.5996,77.2988,77.3086,81789.0
2024-07-31 12:00:00,79.68,79.81,79.44,79.65,217912.0,77.3086,77.4347,77.0757,77.2794,217912.0
2024-07-31 12:30:00,79.65,79.89,79.52,79.57,64418.0,77.2794,77.5123,77.1533,77.2018,64418.0
2024-07-31 13:00:00,79.56,79.64,79.51,79.63,54784.0,77.1921,77.2697,77.1436,77.26,54784.0
2024-07-31 13:30:00,79.61,79.83,79.34,79.41,162705.0,77.2406,77.4541,76.9787,77.0466,162705.0
2024-07-31 14:00:00,79.42,79.62,79.27,79.45,81168.0,77.0563,77.2503,76.9108,77.0854,81168.0
2024-07-31 14:30:00,79.46,79.67,79.34,79.64,52160.0,77.0951,77.2988,76.9787,77.2697,52160.0
2024-07-31 15:00:00,79.62,79.73,79.48,79.51,100058.0,77.2503,77.3571,77.1145,77.1436,100058.0
2024-07-31 15:30:00,79.49,80.12,79.38,79.74,636806.0,77.1242,77.7355,77.0175,77.3668,636806.0
2024-08-01 09:30:00,80.0,80.48,79.45,79.51,60649.0,77.619,78.0847,77.0854,77.1436,60649.0
2024-08-01 10:00:00,79.56,79.8,79.39,79.78,98832.0,77.1921,77.425,77.0272,77.4056,98832.0
2024-08-01 10:30:00,79.75,80.02,79.57,79.92,76562.0,77.3765,77.6384,77.2018,77.5414,76562.0
2024-08-01 11:00:00,79.93,79.98,79.77,79.81,140758.0,77.5511,77.5996,77.3959,77.4347,140758.0
2024-08-01 11:30:00,79.84,79.9,79.14,79.33,105061.0,77.4638,77.522,76.7846,76.969,105061.0
2024-08-01 12:00:00,79.32,79.56,79.23,79.41,92389.0,76.9593,77.1921,76.8719,77.0466,92389.0
2024-08-01 12:30:00,79.4,79.49,79.28,79.4,78169.0,77.0369,77.1242,76.9205,77.0369,78169.0
2024-08-01 13:00:00,79.41,79.61,79.31,79.48,61462.0,77.0466,77.2406,76.9496,77.1145,61462.0
2024-08-01 13:30:00,79.47,79.66,79.4,79.59,72142.0,77.1048,77.2891,77.0369,77.2212,72142.0
2024-08-01 14:00:00,79.61,79.77,79.48,79.71,67902.0,77.2406,77.3959,77.1145,77.3377,67902.0
2024-08-01 14:30:00,79.7,79.78,79.65,79.71,55331.0,77.328,77.4056,77.2794,77.3377,55331.0
2024-08-01 15:00:00,79.7,79.71,79.51,79.62,107359.0,77.328,77.3377,77.1436,77.2503,107359.0
2024-08-01 15:30:00,79.63,79.83,79.56,79.74,451503.0,77.26,77.4541,77.1921,77.3668,451503.0
2024-08-02 09:30:00,80.78,81.89,80.56,80.88,161102.0,78.3758,79.4528,78.1624,78.4728,161102.0
2024-08-02 10:00:00,80.98,81.01,78.55,78.7,218619.0,78.5699,78.599,76.2122,76.3577,218619.0
2024-08-02 10:30:00,78.69,79.15,78.59,78.79,188276.0,76.348,76.7943,76.251,76.445,188276.0
2024-08-02 11:00:00,78.81,78.89,78.54,78.57,101839.0,76.4644,76.5421,76.2025,76.2316,101839.0
2024-08-02 11:30:00,78.55,78.64,78.34,78.51,417088.0,76.2122,76.2995,76.0084,76.1734,417088.0
2024-08-02 12:00:00,78.52,78.86,78.49,78.84,241812.0,76.1831,76.513,76.154,76.4936,241812.0
2024-08-02 12:30:00,78.84,79.04,78.71,78.79,146346.0,76.4936,76.6876,76.3674,76.445,146346.0
2024-08-02 13:00:00,78.79,78.8,78.53,78.59,94216.0,76.445,76.4547,76.1928,76.251,94216.0
2024-08-02 13:30:00,78.58,78.69,78.49,78.52,63935.0,76.2413,76.348,76.154,76.1831,63935.0
2024-08-02 14:00:00,78.51,78.62,78.29,78.58,77276.0,76.1734,76.2801,75.9599,76.2413,77276.0
2024-08-02 14:30:00,78.57,78.58,77.93,78.03,324452.0,76.2316,76.2413,75.6106,75.7077,324452.0
2024-08-02 15:00:00,78.03,78.07,77.69,77.81,319274.0,75.7077,75.7465,75.3778,75.4942,319274.0
2024-08-02 15:30:00,77.8,78.86,77.62,78.83,760256.0,75.4845,76.513,75.3099,76.4838,760256.0
2024-08-05 09:30:00,78.85,78.85,76.88,77.38,228804.0,76.5033,76.5033,74.5919,75.077,228804.0
2024-08-05 10:00:00,77.34,78.11,77.23,77.25,123713.0,75.0382,75.7853,74.9315,74.9509,123713.0
2024-08-05 10:30:00,77.26,77.75,77.04,77.72,120281.0,74.9606,75.436,74.7471,75.4069,120281.0
2024-08-05 11:00:00,77.72,78.16,77.69,78.16,119582.0,75.4069,75.8338,75.3778,75.8338,119582.0
2024-08-05 11:30:00,78.17,78.35,78.06,78.27,117308.0,75.8435,76.0181,75.7368,75.9405,117308.0
2024-08-05 12:00:00,78.24,78.37,77.89,77.96,58787.0,75.9114,76.0375,75.5718,75.6397,58787.0
2024-08-05 12:30:00,77.92,77.92,77.34,77.43,72217.0,75.6009,75.6009,75.0382,75.1255,72217.0
2024-08-05 13:00:00,77.41,77.41,77.09,77.38,57146.0,75.1061,75.1061,74.7956,75.077,57146.0
2024-08-05 13:30:00,77.35,77.36,77.07,77.16,74299.0,75.0479,75.0576,74.7762,74.8636,74299.0
2024-08-05 14:00:00,77.15,77.71,77.12,77.66,78270.0,74.8538,75.3972,74.8247,75.3487,78270.0
2024-08-05 14:30:00,77.66,77.66,77.34,77.55,96100.0,75.3487,75.3487,75.0382,75.2419,96100.0
2024-08-05 15:00:00,77.55,77.58,77.29,77.33,91994.0,75.2419,75.2711,74.9897,75.0285,91994.0
2024-08-05 15:30:00,77.34,77.42,77.07,77.31,414350.0,75.0382,75.1158,74.7762,75.0091,414350.0
2024-08-06 09:30:00,77.4,78.34,77.38,78.34,107462.0,75.0964,76.0084,75.077,76.0084,107462.0
2024-08-06 10:00:00,78.31,78.39,77.97,78.1,121036.0,75.9793,76.0569,75.6494,75.7756,121036.0
2024-08-06 10:30:00,78.1,78.44,77.9,78.03,127569.0,75.7756,76.1055,75.5815,75.7077,127569.0
2024-08-06 11:00:00,78.01,78.13,77.77,77.94,115124.0,75.6883,75.8047,75.4554,75.6203,115124.0
2024-08-06 11:30:00,77.93,78.25,77.88,78.17,135561.0,75.6106,75.9211,75.5621,75.8435,135561.0
2024-08-06 12:00:00,78.2,78.39,78.15,78.29,98997.0,75.8726,76.0569,75.8241,75.9599,98997.0
2024-08-06 12:30:00,78.27,78.48,78.16,78.47,140051.0,75.9405,76.1443,75.8338,76.1346,140051.0
2024-08-06 13:00:00,78.47,78.82,78.47,78.71,203373.0,76.1346,76.4741,76.1346,76.3674,203373.0
2024-08-06 13:30:00,78.72,78.84,78.58,78.8,125750.0,76.3771,76.4936,76.2413,76.4547,125750.0
2024-08-06 14:00:00,78.81,78.97,78.62,78.9,140528.0,76.4644,76.6197,76.2801,76.5518,140528.0
2024-08-06 14:30:00,78.91,79.14,78.75,78.77,143882.0,76.5615,76.7846,76.4062,76.4256,143882.0
2024-08-06 15:00:00,78.76,79.07,78.59,78.94,149365.0,76.4159,76.7167,76.251,76.5906,149365.0
2024-08-06 15:30:00,78.96,79.08,78.39,78.41,461215.0,76.61,76.7264,76.0569,76.0763,461215.0
2024-08-07 09:30:00,78.75,79.47,78.05,79.47,95655.0,76.4062,77.1048,75.7271,77.1048,95655.0
2024-08-07 10:00:00,79.5,79.62,79.22,79.43,61701.0,77.1339,77.2503,76.8622,77.066,61701.0
2024-08-07 10:30:00,79.47,79.77,79.32,79.77,49313.0,77.1048,77.3959,76.9593,77.3959,49313.0
2024-08-07 11:00:00,79.77,79.96,79.69,79.86,66141.0,77.3959,77.5802,77.3183,77.4832,66141.0
2024-08-07 11:30:00,79.82,79.97,79.48,79.52,64527.0,77.4444,77.5899,77.1145,77.1533,64527.0
2024-08-07 12:00:00,79.5,79.55,79.26,79.34,60931.0,77.1339,77.1824,76.9011,76.9787,60931.0
2024-08-07 12:30:00,79.34,79.4,79.0,79.0,42657.0,76.9787,77.0369,76.6488,76.6488,42657.0
2024-08-07 13:00:00,79.01,79.32,78.85,79.17,53510.0,76.6585,76.9593,76.5033,76.8137,53510.0
2024-08-07 13:30:00,79.19,79.48,79.01,79.16,75976.0,76.8331,77.1145,76.6585,76.804,75976.0
2024-08-07 14:00:00,79.15,79.15,78.8,78.95,61098.0,76.7943,76.7943,76.4547,76.6003,61098.0
2024-08-07 14:30:00,78.94,78.98,78.79,78.92,91462.0,76.5906,76.6294,76.445,76.5712,91462.0
2024-08-07 15:00:00,78.92,79.15,78.91,79.1,86797.0,76.5712,76.7943,76.5615,76.7458,86797.0
2024-08-07 15:30:00,79.1,79.3,78.91,79.0,348290.0,76.7458,76.9399,76.5615,76.6488,348290.0
2024-08-08 09:30:00,78.63,79.04,78.33,78.94,79890.0,76.2898,76.6876,75.9987,76.5906,79890.0
2024-08-08 10:00:00,78.9,79.05,78.48,78.94,71105.0,76.5518,76.6973,76.1443,76.5906,71105.0
2024-08-08 10:30:00,78.94,79.1,78.9,79.09,75272.0,76.5906,76.7458,76.5518,76.7361,75272.0
2024-08-08 11:00:00,79.08,79.23,78.78,78.9,46360.0,76.7264,76.8719,76.4353,76.5518,46360.0
2024-08-08 11:30:00,78.87,78.97,78.73,78.9,58920.0,76.5227,76.6197,76.3868,76.5518,58920.0
2024-08-08 12:00:00,78.9,79.22,78.89,79.2,40932.0,76.5518,76.8622,76.5421,76.8428,40932.0
2024-08-08 12:30:00,79.2,79.35,79.05,79.28,66418.0,76.8428,76.9884,76.6973,76.9205,66418.0
2024-08-08 13:00:00,79.28,79.45,79.08,79.45,114562.0,76.9205,77.0854,76.7264,77.0854,114562.0
2024-08-08 13:30:00,79.46,79.7,79.2,79.7,119276.0,77.0951,77.328,76.8428,77.328,119276.0
2024-08-08 14:00:00,79.7,79.8,79.56,79.58,68144.0,77.328,77.425,77.1921,77.2115,68144.0
2024-08-08 14:30:00,79.57,79.73,79.51,79.6,81181.0,77.2018,77.3571,77.1436,77.2309,81181.0
2024-08-08 15:00:00,79.6,79.89,79.53,79.83,162892.0,77.2309,77.5123,77.163,77.4541,162892.0
2024-08-08 15:30:00,79.83,79.83,79.12,79.37,497624.0,77.4541,77.4541,76.7652,77.0078,497624.0
2024-08-09 09:30:00,79.36,79.36,78.08,78.38,116347.0,76.9981,76.9981,75.7562,76.0472,116347.0
2024-08-09 10:00:00,78.42,79.03,78.28,79.02,75237.0,76.0861,76.6779,75.9502,76.6682,75237.0
2024-08-09 10:30:00,79.03,79.4,79.0,79.35,63013.0,76.6779,77.0369,76.6488,76.9884,63013.0
2024-08-09 11:00:00,79.38,79.66,79.31,79.56,45789.0,77.0175,77.2891,76.9496,77.1921,45789.0
2024-08-09 11:30:00,79.52,79.75,79.47,79.59,59639.0,77.1533,77.3765,77.1048,77.2212,59639.0
2024-08-09 12:00:00,79.59,79.64,79.42,79.48,37602.0,77.2212,77.2697,77.0563,77.1145,37602.0
2024-08-09 12:30:00,79.47,79.72,79.45,79.72,36846.0,77.1048,77.3474,77.0854,77.3474,36846.0
2024-08-09 13:00:00,79.72,79.84,79.64,79.83,50580.0,77.3474,77.4638,77.2697,77.4541,50580.0
2024-08-09 13:30:00,79.83,79.89,79.52,79.56,44625.0,77.4541,77.5123,77.1533,77.1921,44625.0
2024-08-09 14:00:00,79.55,79.56,79.38,79.51,41168.0,77.1824,77.1921,77.0175,77.1436,41168.0
2024-08-09 14:30:00,79.5,79.67,79.44,79.65,43157.0,77.1339,77.2988,77.0757,77.2794,43157.0
2024-08-09 15:00:00,79.65,79.74,79.6,79.63,51423.0,77.2794,77.3668,77.2309,77.26,51423.0
2024-08-09 15:30:00,79.62,79.93,79.59,79.87,300937.0,77.2503,77.5511,77.2212,77.4929,300937.0
2024-08-12 09:30:00,79.99,79.99,79.49,79.69,68092.0,77.6093,77.6093,77.1242,77.3183,68092.0
2024-08-12 10:00:00,79.65,80.07,79.57,79.95,66166.0,77.2794,77.6869,77.2018,77.5705,66166.0
2024-08-12 10:30:00,79.99,80.24,79.89,80.21,79756.0,77.6093,77.8519,77.5123,77.8228,79756.0
2024-08-12 11:00:00,80.22,80.29,79.83,79.87,120697.0,77.8325,77.9004,77.4541,77.4929,120697.0
2024-08-12 11:30:00,79.87,80.17,79.82,80.13,111833.0,77.4929,77.784,77.4444,77.7452,111833.0
2024-08-12 12:00:00,80.13,80.21,79.85,79.85,283367.0,77.7452,77.8228,77.4735,77.4735,283367.0
2024-08-12 12:30:00,79.86,80.09,79.85,80.04,179038.0,77.4832,77.7063,77.4735,77.6578,179038.0
2024-08-12 13:00:00,80.02,80.34,79.93,80.27,150451.0,77.6384,77.9489,77.5511,77.881,150451.0
2024-08-12 13:30:00,80.27,80.36,79.98,80.07,53950.0,77.881,77.9683,77.5996,77.6869,53950.0
2024-08-12 14:00:00,80.07,80.32,80.03,80.26,40627.0,77.6869,77.9295,77.6481,77.8713,40627.0
2024-08-12 14:30:00,80.27,80.34,80.17,80.24,41620.0,77.881,77.9489,77.784,77.8519,41620.0
2024-08-12 15:00:00,80.25,80.3,80.08,80.18,61472.0,77.8616,77.9101,77.6966,77.7937,61472.0
2024-08-12 15:30:00,80.18,80.53,80.05,80.5,289768.0,77.7937,78.1333,77.6675,78.1041,289768.0
2024-08-13 09:30:00,80.9,80.92,79.84,79.93,97349.0,78.4922,78.5116,77.4638,77.5511,97349.0
2024-08-13 10:00:00,79.93,80.08,79.82,80.07,113595.0,77.5511,77.6966,77.4444,77.6869,113595.0
2024-08-13 10:30:00,80.08,80.32,79.96,80.17,71072.0,77.6966,77.9295,77.5802,77.784,71072.0
2024-08-13 11:00:00,80.17,80.26,80.03,80.05,109668.0,77.784,77.8713,77.6481,77.6675,109668.0
2024-08-13 11:30:00,80.04,80.15,79.92,80.0,93055.0,77.6578,77.7646,77.5414,77.619,93055.0
2024-08-13 12:00:00,80.01,80.1,79.94,80.05,133916.0,77.6287,77.7161,77.5608,77.6675,133916.0
2024-08-13 12:30:00,80.05,80.41,80.0,80.35,70122.0,77.6675,78.0168,77.619,77.9586,70122.0
2024-08-13 13:00:00,80.35,80.37,80.04,80.1,61449.0,77.9586,77.978,77.6578,77.7161,61449.0
2024-08-13 13:30:00,80.11,80.23,80.04,80.16,78939.0,77.7258,77.8422,77.6578,77.7743,78939.0
2024-08-13 14:00:00,80.16,80.36,80.15,80.24,73657.0,77.7743,77.9683,77.7646,77.8519,73657.0
2024-08-13 14:30:00,80.25,80.42,80.2,80.28,92024.0,77.8616,78.0265,77.8131,77.8907,92024.0
2024-08-13 15:00:00,80.28,80.36,80.15,80.16,147888.0,77.8907,77.9683,77.7646,77.7743,147888.0
2024-08-13 15:30:00,80.15,80.24,79.96,80.11,673240.0,77.7646,77.8519,77.5802,77.7258,673240.0
2024-08-14 09:30:00,79.95,80.62,79.74,80.4,86752.0,77.5705,78.2206,77.3668,78.0071,86752.0
2024-08-14 10:00:00,80.37,80.69,80.26,80.68,40423.0,77.978,78.2885,77.8713,78.2788,40423.0
2024-08-14 10:30:00,80.67,80.78,80.51,80.66,40978.0,78.2691,78.3758,78.1138,78.2594,40978.0
2024-08-14 11:00:00,80.62,80.78,80.56,80.71,78556.0,78.2206,78.3758,78.1624,78.3079,78556.0
2024-08-14 11:30:00,80.73,80.87,80.67,80.78,44010.0,78.3273,78.4631,78.2691,78.3758,44010.0
2024-08-14 12:00:00,80.77,80.8,80.62,80.71,36682.0,78.3661,78.3952,78.2206,78.3079,36682.0
2024-08-14 12:30:00,80.73,80.85,80.72,80.75,49920.0,78.3273,78.4437,78.3176,78.3467,49920.0
2024-08-14 13:00:00,80.74,80.76,80.37,80.52,53244.0,78.337,78.3564,77.978,78.1236,53244.0
2024-08-14 13:30:00,80.52,80.64,80.48,80.59,50088.0,78.1236,78.24,78.0847,78.1915,50088.0
2024-08-14 14:00:00,80.6,80.61,80.49,80.58,56209.0,78.2012,78.2109,78.0944,78.1818,56209.0
2024-08-14 14:30:00,80.59,80.8,80.56,80.76,41480.0,78.1915,78.3952,78.1624,78.3564,41480.0
2024-08-14 15:00:00,80.76,80.84,80.6,80.61,53346.0,78.3564,78.434,78.2012,78.2109,53346.0
2024-08-14 15:30:00,80.6,80.6,80.42,80.48,281157.0,78.2012,78.2012,78.0265,78.0847,281157.0
2024-08-15 09:30:00,80.26,80.52,79.66,79.73,104207.0,77.8713,78.1236,77.2891,77.3571,104207.0
2024-08-15 10:00:00,79.74,79.91,79.5,79.78,77599.0,77.3668,77.5317,77.1339,77.4056,77599.0
2024-08-15 10:30:00,79.78,79.97,79.77,79.93,68820.0,77.4056,77.5899,77.3959,77.5511,68820.0
2024-08-15 11:00:00,79.92,80.16,79.88,80.1,70687.0,77.5414,77.7743,77.5026,77.7161,70687.0
2024-08-15 11:30:00,80.09,80.2,80.06,80.1,35892.0,77.7063,77.8131,77.6772,77.7161,35892.0
2024-08-15 12:00:00,80.09,80.26,80.08,80.21,41911.0,77.7063,77.8713,77.6966,77.8228,41911.0
2024-08-15 12:30:00,80.2,80.29,80.13,80.21,47197.0,77.8131,77.9004,77.7452,77.8228,47197.0
2024-08-15 13:00:00,80.22,80.25,80.1,80.21,34912.0,77.8325,77.8616,77.7161,77.8228,34912.0
2024-08-15 13:30:00,80.21,80.4,80.21,80.39,51624.0,77.8228,78.0071,77.8228,77.9974,51624.0
2024-08-15 14:00:00,80.39,80.56,80.37,80.51,49720.0,77.9974,78.1624,77.978,78.1138,49720.0
2024-08-15 14:30:00,80.51,80.67,80.49,80.5,55141.0,78.1138,78.2691,78.0944,78.1041,55141.0
2024-08-15 15:00:00,80.5,80.63,80.49,80.56,55966.0,78.1041,78.2303,78.0944,78.1624,55966.0
2024-08-15 15:30:00,80.56,80.69,80.31,80.44,255008.0,78.1624,78.2885,77.9198,78.0459,255008.0
2024-08-16 09:30:00,80.65,80.79,79.99,80.41,123515.0,78.2497,78.3855,77.6093,78.0168,123515.0
2024-08-16 10:00:00,80.41,80.55,80.23,80.27,35299.0,78.0168,78.1527,77.8422,77.881,35299.0
2024-08-16 10:30:00,80.23,80.44,80.23,80.39,41740.0,77.8422,78.0459,77.8422,77.9974,41740.0
2024-08-16 11:00:00,80.4,80.57,80.39,80.48,55644.0,78.0071,78.1721,77.9974,78.0847,55644.0
2024-08-16 11:30:00,80.47,80.47,80.37,80.41,39961.0,78.075,78.075,77.978,78.0168,39961.0
2024-08-16 12:00:00,80.4,80.42,80.25,80.26,30573.0,78.0071,78.0265,77.8616,77.8713,30573.0
2024-08-16 12:30:00,80.26,80.46,80.26,80.43,28559.0,77.8713,78.0653,77.8713,78.0362,28559.0
2024-08-16 13:00:00,80.41,80.73,80.39,80.73,46952.0,78.0168,78.3273,77.9974,78.3273,46952.0
2024-08-16 13:30:00,80.73,80.77,80.64,80.77,45061.0,78.3273,78.3661,78.24,78.3661,45061.0
2024-08-16 14:00:00,80.78,80.91,80.73,80.84,50752.0,78.3758,78.5019,78.3273,78.434,50752.0
2024-08-16 14:30:00,80.84,80.91,80.79,80.86,57601.0,78.434,78.5019,78.3855,78.4534,57601.0
2024-08-16 15:00:00,80.86,80.88,80.69,80.7,78263.0,78.4534,78.4728,78.2885,78.2982,78263.0
2024-08-16 15:30:00,80.7,80.78,80.57,80.6,340303.0,78.2982,78.3758,78.1721,78.2012,340303.0
2024-08-19 09:30:00,80.72,80.93,80.42,80.5,74921.0,78.3176,78.5213,78.0265,78.1041,74921.0
2024-08-19 10:00:00,80.46,80.55,80.33,80.39,36598.0,78.0653,78.1527,77.9392,77.9974,36598.0
2024-08-19 10:30:00,80.36,80.43,80.32,80.33,35903.0,77.9683,78.0362,77.9295,77.9392,35903.0
2024-08-19 11:00:00,80.33,80.37,80.19,80.37,42353.0,77.9392,77.978,77.8034,77.978,42353.0
2024-08-19 11:30:00,80.37,80.47,80.33,80.46,54287.0,77.978,78.075,77.9392,78.0653,54287.0
2024-08-19 12:00:00,80.47,80.58,80.46,80.46,79582.0,78.075,78.1818,78.0653,78.0653,79582.0
2024-08-19 12:30:00,80.45,80.55,80.4,80.52,55011.0,78.0556,78.1527,78.0071,78.1236,55011.0
2024-08-19 13:00:00,80.53,80.57,80.42,80.44,51998.0,78.1333,78.1721,78.0265,78.0459,51998.0
2024-08-19 13:30:00,80.45,80.6,80.36,80.54,59504.0,78.0556,78.2012,77.9683,78.143,59504.0
2024-08-19 14:00:00,80.55,80.56,80.45,80.51,52725.0,78.1527,78.1624,78.0556,78.1138,52725.0
2024-08-19 14:30:00,80.52,80.79,80.5,80.66,75812.0,78.1236,78.3855,78.1041,78.2594,75812.0
2024-08-19 15:00:00,80.65,80.71,80.58,80.67,68571.0,78.2497,78.3079,78.1818,78.2691,68571.0
2024-08-19 15:30:00,80.66,80.88,80.62,80.86,317736.0,78.2594,78.4728,78.2206,78.4534,317736.0
2024-08-20 09:30:00,81.01,81.11,80.68,80.82,75753.0,78.599,78.696,78.2788,78.4146,75753.0
2024-08-20 10:00:00,80.83,80.87,80.64,80.84,44084.0,78.4243,78.4631,78.24,78.434,44084.0
2024-08-20 10:30:00,80.82,80.93,80.61,80.65,70831.0,78.4146,78.5213,78.2109,78.2497,70831.0
2024-08-20 11:00:00,80.63,80.69,80.4,80.42,67184.0,78.2303,78.2885,78.0071,78.0265,67184.0
2024-08-20 11:30:00,80.43,80.55,80.35,80.5,92109.0,78.0362,78.1527,77.9586,78.1041,92109.0
2024-08-20 12:00:00,80.5,80.55,80.4,80.42,55033.0,78.1041,78.1527,78.0071,78.0265,55033.0
2024-08-20 12:30:00,80.43,80.52,80.38,80.43,51391.0,78.0362,78.1236,77.9877,78.0362,51391.0
2024-08-20 13:00:00,80.43,80.48,80.38,80.39,35465.0,78.0362,78.0847,77.9877,77.9974,35465.0
2024-08-20 13:30:00,80.4,80.41,80.26,80.34,54886.0,78.0071,78.0168,77.8713,77.9489,54886.0
2024-08-20 14:00:00,80.34,80.48,80.3,80.42,48931.0,77.9489,78.0847,77.9101,78.0265,48931.0
2024-08-20 14:30:00,80.42,80.44,80.28,80.29,65292.0,78.0265,78.0459,77.8907,77.9004,65292.0
2024-08-20 15:00:00,80.27,80.42,80.27,80.4,86792.0,77.881,78.0265,77.881,78.0071,86792.0
2024-08-20 15:30:00,80.4,80.46,80.19,80.28,340262.0,78.0071,78.0653,77.8034,77.8907,340262.0
2024-08-21 09:30:00,80.32,80.89,80.14,80.85,231850.0,77.9295,78.4825,77.7549,78.4437,231850.0
2024-08-21 10:00:00,80.83,80.85,80.65,80.81,103367.0,78.4243,78.4437,78.2497,78.4049,103367.0
2024-08-21 10:30:00,80.83,81.06,80.83,80.98,43850.0,78.4243,78.6475,78.4243,78.5699,43850.0
2024-08-21 11:00:00,80.98,81.33,80.96,81.2,20205.0,78.5699,78.9094,78.5505,78.7833,20205.0
2024-08-21 11:30:00,81.19,81.2,80.82,80.83,31627.0,78.7736,78.7833,78.4146,78.4243,31627.0
2024-08-21 12:00:00,80.83,81.08,80.83,81.08,29783.0,78.4243,78.6669,78.4243,78.6669,29783.0
2024-08-21 12:30:00,81.07,81.22,81.05,81.2,29385.0,78.6572,78.8027,78.6378,78.7833,29385.0
2024-08-21 13:00:00,81.19,81.23,81.03,81.1,37804.0,78.7736,78.8124,78.6184,78.6863,37804.0
2024-08-21 13:30:00,81.09,81.14,81.02,81.05,40172.0,78.6766,78.7251,78.6087,78.6378,40172.0
2024-08-21 14:00:00,81.05,81.12,80.96,81.12,49981.0,78.6378,78.7057,78.5505,78.7057,49981.0
2024-08-21 14:30:00,81.13,81.16,81.01,81.09,53511.0,78.7154,78.7445,78.599,78.6766,53511.0
2024-08-21 15:00:00,81.07,81.09,80.99,81.05,64495.0,78.6572,78.6766,78.5796,78.6378,64495.0
2024-08-21 15:30:00,81.04,81.15,80.91,81.09,181526.0,78.6281,78.7348,78.5019,78.6766,181526.0
2024-08-22 09:30:00,81.18,81.54,81.01,81.11,49828.0,78.7639,79.1132,78.599,78.696,49828.0
2024-08-22 10:00:00,81.15,81.17,80.89,81.02,25109.0,78.7348,78.7542,78.4825,78.6087,25109.0
2024-08-22 10:30:00,81.02,81.2,80.97,81.17,31764.0,78.6087,78.7833,78.5602,78.7542,31764.0
2024-08-22 11:00:00,81.22,81.27,80.95,81.08,42113.0,78.8027,78.8512,78.5408,78.6669,42113.0
2024-08-22 11:30:00,81.1,81.31,81.06,81.08,60285.0,78.6863,78.89,78.6475,78.6669,60285.0
2024-08-22 12:00:00,81.06,81.26,81.05,81.18,24738.0,78.6475,78.8415,78.6378,78.7639,24738.0
2024-08-22 12:30:00,81.19,81.26,81.0,81.04,22499.0,78.7736,78.8415,78.5893,78.6281,22499.0
2024-08-22 13:00:00,81.04,81.14,80.86,80.86,16665.0,78.6281,78.7251,78.4534,78.4534,16665.0
2024-08-22 13:30:00,80.85,80.93,80.74,80.77,40375.0,78.4437,78.5213,78.337,78.3661,40375.0
2024-08-22 14:00:00,80.78,81.04,80.71,80.97,39964.0,78.3758,78.6281,78.3079,78.5602,39964.0
2024-08-22 14:30:00,80.95,81.0,80.91,80.94,36660.0,78.5408,78.5893,78.5019,78.531,36660.0
2024-08-22 15:00:00,80.96,81.16,80.93,81.14,28418.0,78.5505,78.7445,78.5213,78.7251,28418.0
2024-08-22 15:30:00,81.14,81.25,81.03,81.13,227760.0,78.7251,78.8318,78.6184,78.7154,227760.0
2024-08-23 09:30:00,81.44,81.57,81.08,81.22,23726.0,79.0162,79.1423,78.6669,78.8027,23726.0
2024-08-23 10:00:00,81.32,81.53,81.22,81.39,65740.0,78.8997,79.1035,78.8027,78.9677,65740.0
2024-08-23 10:30:00,81.34,81.47,81.2,81.35,43128.0,78.9191,79.0453,78.7833,78.9288,43128.0
2024-08-23 11:00:00,81.35,81.35,81.07,81.1,81533.0,78.9288,78.9288,78.6572,78.6863,81533.0
2024-08-23 11:30:00,81.11,81.2,80.81,80.81,30392.0,78.696,78.7833,78.4049,78.4049,30392.0
2024-08-23 12:00:00,80.78,80.98,80.72,80.88,49153.0,78.3758,78.5699,78.3176,78.4728,49153.0
2024-08-23 12:30:00,80.89,80.94,80.74,80.88,15983.0,78.4825,78.531,78.337,78.4728,15983.0
2024-08-23 13:00:00,80.87,80.94,80.81,80.81,15807.0,78.4631,78.531,78.4049,78.4049,15807.0
2024-08-23 13:30:00,80.81,80.88,80.74,80.88,25229.0,78.4049,78.4728,78.337,78.4728,25229.0
2024-08-23 14:00:00,80.86,80.94,80.82,80.91,23806.0,78.4534,78.531,78.4146,78.5019,23806.0
2024-08-23 14:30:00,80.91,81.0,80.82,80.84,29213.0,78.5019,78.5893,78.4146,78.434,29213.0
2024-08-23 15:00:00,80.85,81.06,80.76,81.06,38287.0,78.4437,78.6475,78.3564,78.6475,38287.0
2024-08-23 15:30:00,81.06,81.16,80.88,81.03,210593.0,78.6475,78.7445,78.4728,78.6184,210593.0
2024-08-26 09:30:00,81.31,81.54,81.19,81.28,35246.0,78.89,79.1132,78.7736,78.8609,35246.0
2024-08-26 10:00:00,81.3,81.46,81.2,81.38,45165.0,78.8803,79.0356,78.7833,78.958,45165.0
2024-08-26 10:30:00,81.4,81.53,81.09,81.09,64730.0,78.9774,79.1035,78.6766,78.6766,64730.0
2024-08-26 11:00:00,81.07,81.12,80.92,81.06,68323.0,78.6572,78.7057,78.5116,78.6475,68323.0
2024-08-26 11:30:00,81.06,81.07,80.96,81.04,39501.0,78.6475,78.6572,78.5505,78.6281,39501.0
2024-08-26 12:00:00,81.03,81.19,81.0,81.12,28400.0,78.6184,78.7736,78.5893,78.7057,28400.0
2024-08-26 12:30:00,81.09,81.19,81.06,81.12,24078.0,78.6766,78.7736,78.6475,78.7057,24078.0
2024-08-26 13:00:00,81.12,81.15,81.0,81.09,35164.0,78.7057,78.7348,78.5893,78.6766,35164.0
2024-08-26 13:30:00,81.06,81.07,80.83,81.01,32036.0,78.6475,78.6572,78.4243,78.599,32036.0
2024-08-26 14:00:00,80.99,81.2,80.98,81.14,43578.0,78.5796,78.7833,78.5699,78.7251,43578.0
2024-08-26 14:30:00,81.16,81.2,81.02,81.15,31875.0,78.7445,78.7833,78.6087,78.7348,31875.0
2024-08-26 15:00:00,81.16,81.18,81.08,81.13,38112.0,78.7445,78.7639,78.6669,78.7154,38112.0
2024-08-26 15:30:00,81.13,81.27,80.95,81.02,281052.0,78.7154,78.8512,78.5408,78.6087,281052.0
2024-08-27 09:30:00,80.83,81.45,80.83,81.31,111250.0,78.4243,79.0259,78.4243,78.89,111250.0
2024-08-27 10:00:00,81.31,81.33,80.84,80.91,52339.0,78.89,78.9094,78.434,78.5019,52339.0
2024-08-27 10:30:00,80.89,80.94,80.78,80.87,87979.0,78.4825,78.531,78.3758,78.4631,87979.0
2024-08-27 11:00:00,80.89,80.98,80.68,80.7,36352.0,78.4825,78.5699,78.2788,78.2982,36352.0
2024-08-27 11:30:00,80.68,80.74,80.58,80.69,40228.0,78.2788,78.337,78.1818,78.2885,40228.0
2024-08-27 12:00:00,80.67,80.72,80.52,80.54,24749.0,78.2691,78.3176,78.1236,78.143,24749.0
2024-08-27 12:30:00,80.53,80.59,80.45,80.56,37140.0,78.1333,78.1915,78.0556,78.1624,37140.0
2024-08-27 13:00:00,80.55,80.6,80.48,80.59,72819.0,78.1527,78.2012,78.0847,78.1915,72819.0
2024-08-27 13:30:00,80.6,80.61,80.45,80.55,62135.0,78.2012,78.2109,78.0556,78.1527,62135.0
2024-08-27 14:00:00,80.55,80.58,80.45,80.55,53163.0,78.1527,78.1818,78.0556,78.1527,53163.0
2024-08-27 14:30:00,80.55,80.68,80.54,80.6,122735.0,78.1527,78.2788,78.143,78.2012,122735.0
2024-08-27 15:00:00,80.58,80.62,80.49,80.54,181862.0,78.1818,78.2206,78.0944,78.143,181862.0
2024-08-27 15:30:00,80.54,80.67,80.49,80.57,431843.0,78.143,78.2691,78.0944,78.1721,431843.0
2024-08-28 09:30:00,80.72,81.1,80.56,80.93,76868.0,78.3176,78.6863,78.1624,78.5213,76868.0
2024-08-28 10:00:00,80.92,80.95,80.72,80.8,46314.0,78.5116,78.5408,78.3176,78.3952,46314.0
2024-08-28 10:30:00,80.8,81.19,80.79,81.16,52835.0,78.3952,78.7736,78.3855,78.7445,52835.0
2024-08-28 11:00:00,81.16,81.41,80.98,81.0,80443.0,78.7445,78.9871,78.5699,78.5893,80443.0
2024-08-28 11:30:00,81.0,81.0,80.7,80.7,54274.0,78.5893,78.5893,78.2982,78.2982,54274.0
2024-08-28 12:00:00,80.7,80.73,80.51,80.55,58402.0,78.2982,78.3273,78.1138,78.1527,58402.0
2024-08-28 12:30:00,80.55,80.64,80.49,80.62,55578.0,78.1527,78.24,78.0944,78.2206,55578.0
2024-08-28 13:00:00,80.62,80.71,80.51,80.55,53930.0,78.2206,78.3079,78.1138,78.1527,53930.0
2024-08-28 13:30:00,80.55,80.67,80.46,80.47,71934.0,78.1527,78.2691,78.0653,78.075,71934.0
2024-08-28 14:00:00,80.47,80.56,80.34,80.39,70593.0,78.075,78.1624,77.9489,77.9974,70593.0
2024-08-28 14:30:00,80.39,80.67,80.38,80.67,57329.0,77.9974,78.2691,77.9877,78.2691,57329.0
2024-08-28 15:00:00,80.68,80.74,80.46,80.55,186324.0,78.2788,78.337,78.0653,78.1527,186324.0
2024-08-28 15:30:00,80.55,80.65,80.43,80.52,242461.0,78.1527,78.2497,78.0362,78.1236,242461.0
2024-08-29 09:30:00,80.69,80.76,79.89,79.94,55640.0,78.2885,78.3564,77.5123,77.5608,55640.0
2024-08-29 10:00:00,79.94,80.53,79.94,80.52,58006.0,77.5608,78.1333,77.5608,78.1236,58006.0
2024-08-29 10:30:00,80.52,80.61,80.43,80.5,62074.0,78.1236,78.2109,78.0362,78.1041,62074.0
2024-08-29 11:00:00,80.5,80.52,80.36,80.42,44843.0,78.1041,78.1236,77.9683,78.0265,44843.0
2024-08-29 11:30:00,80.42,80.6,80.4,80.59,36256.0,78.0265,78.2012,78.0071,78.1915,36256.0
2024-08-29 12:00:00,80.59,80.66,80.54,80.62,38882.0,78.1915,78.2594,78.143,78.2206,38882.0
2024-08-29 12:30:00,80.62,80.67,80.58,80.66,29853.0,78.2206,78.2691,78.1818,78.2594,29853.0
2024-08-29 13:00:00,80.67,80.71,80.59,80.61,17824.0,78.2691,78.3079,78.1915,78.2109,17824.0
2024-08-29 13:30:00,80.59,80.7,80.57,80.7,27187.0,78.1915,78.2982,78.1721,78.2982,27187.0
2024-08-29 14:00:00,80.68,80.68,80.46,80.46,39214.0,78.2788,78.2788,78.0653,78.0653,39214.0
2024-08-29 14:30:00,80.46,80.46,80.28,80.36,55003.0,78.0653,78.0653,77.8907,77.9683,55003.0
2024-08-29 15:00:00,80.36,80.52,80.24,80.51,56932.0,77.9683,78.1236,77.8519,78.1138,56932.0
2024-08-29 15:30:00,80.51,80.53,80.22,80.4,271099.0,78.1138,78.1333,77.8325,78.0071,271099.0
2024-08-30 09:30:00,80.36,80.67,80.33,80.55,79688.0,77.9683,78.2691,77.9392,78.1527,79688.0
2024-08-30 10:00:00,80.53,80.79,80.43,80.6,74750.0,78.1333,78.3855,78.0362,78.2012,74750.0
2024-08-30 10:30:00,80.6,80.6,80.42,80.48,54734.0,78.2012,78.2012,78.0265,78.0847,54734.0
2024-08-30 11:00:00,80.46,80.48,80.16,80.2,65886.0,78.0653,78.0847,77.7743,77.8131,65886.0
2024-08-30 11:30:00,80.2,80.28,80.04,80.26,68462.0,77.8131,77.8907,77.6578,77.8713,68462.0
2024-08-30 12:00:00,80.28,80.47,79.99,79.99,44418.0,77.8907,78.075,77.6093,77.6093,44418.0
2024-08-30 12:30:00,80.01,80.24,79.95,80.23,57048.0,77.6287,77.8519,77.5705,77.8422,57048.0
2024-08-30 13:00:00,80.24,80.31,80.12,80.16,48854.0,77.8519,77.9198,77.7355,77.7743,48854.0
2024-08-30 13:30:00,80.17,80.36,80.12,80.34,55917.0,77.784,77.9683,77.7355,77.9489,55917.0
2024-08-30 14:00:00,80.34,80.39,80.27,80.38,90679.0,77.9489,77.9974,77.881,77.9877,90679.0
2024-08-30 14:30:00,80.37,80.44,80.3,80.43,101708.0,77.978,78.0459,77.9101,78.0362,101708.0
2024-08-30 15:00:00,80.44,80.64,80.43,80.61,223300.0,78.0459,78.24,78.0362,78.2109,223300.0
2024-08-30 15:30:00,80.62,80.87,80.52,80.71,711398.0,78.2206,78.4631,78.1236,78.3079,711398.0
2024-09-03 09:30:00,80.72,80.95,80.38,80.69,94565.0,78.3176,78.5408,77.9877,78.2885,94565.0
2024-09-03 10:00:00,80.68,80.68,80.36,80.56,107406.0,78.2788,78.2788,77.9683,78.1624,107406.0
2024-09-03 10:30:00,80.55,80.92,80.5,80.79,160265.0,78.1527,78.5116,78.1041,78.3855,160265.0
2024-09-03 11:00:00,80.79,80.95,80.54,80.92,117946.0,78.3855,78.5408,78.143,78.5116,117946.0
2024-09-03 11:30:00,80.92,80.97,80.75,80.88,84922.0,78.5116,78.5602,78.3467,78.4728,84922.0
2024-09-03 12:00:00,80.87,81.09,80.85,81.0,80566.0,78.4631,78.6766,78.4437,78.5893,80566.0
2024-09-03 12:30:00,80.99,81.03,80.54,80.57,148875.0,78.5796,78.6184,78.143,78.1721,148875.0
2024-09-03 13:00:00,80.57,80.83,80.5,80.81,140572.0,78.1721,78.4243,78.1041,78.4049,140572.0
2024-09-03 13:30:00,80.82,80.82,80.56,80.73,127270.0,78.4146,78.4146,78.1624,78.3273,127270.0
2024-09-03 14:00:00,80.72,80.84,80.61,80.77,123805.0,78.3176,78.434,78.2109,78.3661,123805.0
2024-09-03 14:30:00,80.76,80.83,80.56,80.56,132324.0,78.3564,78.4243,78.1624,78.1624,132324.0
2024-09-03 15:00:00,80.56,80.62,80.48,80.56,151937.0,78.1624,78.2206,78.0847,78.1624,151937.0
2024-09-03 15:30:00,80.56,80.57,80.04,80.25,748301.0,78.1624,78.1721,77.6578,77.8616,748301.0
2024-09-04 09:30:00,80.46,81.3,80.35,81.09,136141.0,78.0653,78.8803,77.9586,78.6766,136141.0
2024-09-04 10:00:00,81.08,81.18,80.68,80.68,75419.0,78.6669,78.7639,78.2788,78.2788,75419.0
2024-09-04 10:30:00,80.69,80.73,80.55,80.7,75716.0,78.2885,78.3273,78.1527,78.2982,75716.0
2024-09-04 11:00:00,80.7,80.81,80.61,80.8,81140.0,78.2982,78.4049,78.2109,78.3952,81140.0
2024-09-04 11:30:00,80.77,80.87,80.72,80.86,60235.0,78.3661,78.4631,78.3176,78.4534,60235.0
2024-09-04 12:00:00,80.86,80.87,80.63,80.67,51104.0,78.4534,78.4631,78.2303,78.2691,51104.0
2024-09-04 12:30:00,80.67,80.81,80.64,80.79,44200.0,78.2691,78.4049,78.24,78.3855,44200.0
2024-09-04 13:00:00,80.79,80.79,80.51,80.56,42938.0,78.3855,78.3855,78.1138,78.1624,42938.0
2024-09-04 13:30:00,80.55,80.61,80.4,80.54,52354.0,78.1527,78.2109,78.0071,78.143,52354.0
2024-09-04 14:00:00,80.53,80.7,80.48,80.66,119351.0,78.1333,78.2982,78.0847,78.2594,119351.0
2024-09-04 14:30:00,80.67,80.75,80.62,80.71,45107.0,78.2691,78.3467,78.2206,78.3079,45107.0
2024-09-04 15:00:00,80.72,80.96,80.57,80.93,100212.0,78.3176,78.5505,78.1721,78.5213,100212.0
2024-09-04 15:30:00,80.93,81.09,80.8,81.0,512619.0,78.5213,78.6766,78.3952,78.5893,512619.0
2024-09-05 09:30:00,81.63,81.65,81.14,81.23,118334.0,79.2005,79.2199,78.7251,78.8124,118334.0
2024-09-05 10:00:00,81.26,81.26,81.04,81.17,49497.0,78.8415,78.8415,78.6281,78.7542,49497.0
2024-09-05 10:30:00,81.16,81.28,80.84,81.01,100192.0,78.7445,78.8609,78.434,78.599,100192.0
2024-09-05 11:00:00,81.02,81.12,80.79,80.85,80784.0,78.6087,78.7057,78.3855,78.4437,80784.0
2024-09-05 11:30:00,80.83,80.95,80.77,80.93,41354.0,78.4243,78.5408,78.3661,78.5213,41354.0
2024-09-05 12:00:00,80.92,80.96,80.73,80.9,47704.0,78.5116,78.5505,78.3273,78.4922,47704.0
2024-09-05 12:30:00,80.88,81.04,80.87,81.0,30881.0,78.4728,78.6281,78.4631,78.5893,30881.0
2024-09-05 13:00:00,81.01,81.04,80.87,80.92,37050.0,78.599,78.6281,78.4631,78.5116,37050.0
2024-09-05 13:30:00,80.91,81.05,80.83,80.97,58276.0,78.5019,78.6378,78.4243,78.5602,58276.0
2024-09-05 14:00:00,80.97,81.04,80.84,80.84,37203.0,78.5602,78.6281,78.434,78.434,37203.0
2024-09-05 14:30:00,80.83,80.94,80.8,80.85,49202.0,78.4243,78.531,78.3952,78.4437,49202.0
2024-09-05 15:00:00,80.84,80.89,80.71,80.77,56703.0,78.434,78.4825,78.3079,78.3661,56703.0
2024-09-05 15:30:00,80.77,81.02,80.73,80.92,226103.0,78.3661,78.6087,78.3273,78.5116,226103.0
2024-09-06 09:30:00,81.11,81.31,80.66,80.94,79168.0,78.696,78.89,78.2594,78.531,79168.0
2024-09-06 10:00:00,80.94,81.05,80.53,80.7,66532.0,78.531,78.6378,78.1333,78.2982,66532.0
2024-09-06 10:30:00,80.69,80.83,80.37,80.37,72074.0,78.2885,78.4243,77.978,77.978,72074.0
2024-09-06 11:00:00,80.4,80.86,80.38,80.56,65550.0,78.0071,78.4534,77.9877,78.1624,65550.0
2024-09-06 11:30:00,80.55,80.61,80.34,80.43,47519.0,78.1527,78.2109,77.9489,78.0362,47519.0
2024-09-06 12:00:00,80.42,80.46,80.26,80.28,38712.0,78.0265,78.0653,77.8713,77.8907,38712.0
2024-09-06 12:30:00,80.29,80.42,80.2,80.3,44027.0,77.9004,78.0265,77.8131,77.9101,44027.0
2024-09-06 13:00:00,80.3,80.3,80.07,80.16,65494.0,77.9101,77.9101,77.6869,77.7743,65494.0
2024-09-06 13:30:00,80.12,80.37,80.07,80.31,47116.0,77.7355,77.978,77.6869,77.9198,47116.0
2024-09-06 14:00:00,80.3,80.31,80.02,80.05,61057.0,77.9101,77.9198,77.6384,77.6675,61057.0
2024-09-06 14:30:00,80.04,80.08,79.96,80.05,64540.0,77.6578,77.6966,77.5802,77.6675,64540.0
2024-09-06 15:00:00,80.05,80.21,80.04,80.15,83862.0,77.6675,77.8228,77.6578,77.7646,83862.0
2024-09-06 15:30:00,80.14,80.17,79.89,79.98,342457.0,77.7549,77.784,77.5123,77.5996,342457.0
2024-09-09 09:30:00,79.54,79.56,78.92,79.03,131259.0,77.7485,77.768,77.1425,77.25,131259.0
2024-09-09 10:00:00,79.03,79.19,78.97,79.01,64508.0,77.25,77.4064,77.1913,77.2304,64508.0
2024-09-09 10:30:00,79.01,79.61,78.98,79.59,115246.0,77.2304,77.8169,77.2011,77.7974,115246.0
2024-09-09 11:00:00,79.58,79.61,79.29,79.6,71778.0,77.7876,77.8169,77.5041,77.8071,71778.0
2024-09-09 11:30:00,79.6,79.96,79.6,79.83,88287.0,77.8071,78.159,77.8071,78.032,88287.0
2024-09-09 12:00:00,79.83,79.98,79.76,79.95,62328.0,78.032,78.1786,77.9635,78.1493,62328.0
2024-09-09 12:30:00,79.95,80.12,79.94,79.96,80270.0,78.1493,78.3154,78.1395,78.159,80270.0
2024-09-09 13:00:00,79.96,80.06,79.93,80.05,87950.0,78.159,78.2568,78.1297,78.247,87950.0
2024-09-09 13:30:00,80.05,80.08,79.95,80.02,130161.0,78.247,78.2763,78.1493,78.2177,130161.0
2024-09-09 14:00:00,80.03,80.24,80.0,80.23,107474.0,78.2275,78.4327,78.1981,78.4229,107474.0
2024-09-09 14:30:00,80.23,80.31,80.11,80.12,119485.0,78.4229,78.5011,78.3057,78.3154,119485.0
2024-09-09 15:00:00,80.13,80.24,80.08,80.23,98761.0,78.3252,78.4327,78.2763,78.4229,98761.0
2024-09-09 15:30:00,80.21,80.45,80.13,80.45,535028.0,78.4034,78.638,78.3252,78.638,535028.0
2024-09-10 09:30:00,80.63,81.06,80.47,80.98,92344.0,78.8139,79.2343,78.6575,79.1561,92344.0
2024-09-10 10:00:00,80.96,80.97,80.57,80.67,39136.0,79.1365,79.1463,78.7553,78.853,39136.0
2024-09-10 10:30:00,80.64,80.77,80.49,80.61,31965.0,78.8237,78.9508,78.6771,78.7944,31965.0
2024-09-10 11:00:00,80.61,80.9,80.54,80.79,49381.0,78.7944,79.0779,78.726,78.9703,49381.0
2024-09-10 11:30:00,80.78,80.8,80.52,80.59,47751.0,78.9606,78.9801,78.7064,78.7748,47751.0
2024-09-10 12:00:00,80.56,80.7,80.5,80.62,46579.0,78.7455,78.8824,78.6869,78.8042,46579.0
2024-09-10 12:30:00,80.62,80.7,80.52,80.54,32300.0,78.8042,78.8824,78.7064,78.726,32300.0
2024-09-10 13:00:00,80.53,80.6,80.5,80.56,51463.0,78.7162,78.7846,78.6869,78.7455,51463.0
2024-09-10 13:30:00,80.56,80.62,80.5,80.52,119804.0,78.7455,78.8042,78.6869,78.7064,119804.0
2024-09-10 14:00:00,80.51,80.53,80.08,80.35,55741.0,78.6966,78.7162,78.2763,78.5402,55741.0
2024-09-10 14:30:00,80.38,80.57,80.36,80.47,44661.0,78.5696,78.7553,78.55,78.6575,44661.0
2024-09-10 15:00:00,80.47,80.59,80.45,80.51,49228.0,78.6575,78.7748,78.638,78.6966,49228.0
2024-09-10 15:30:00,80.51,80.72,80.48,80.65,233653.0,78.6966,78.9019,78.6673,78.8335,233653.0
2024-09-11 09:30:00,80.54,80.75,79.79,80.2,191022.0,78.726,78.9312,77.9929,78.3936,191022.0
2024-09-11 10:00:00,80.2,80.49,80.16,80.34,144523.0,78.3936,78.6771,78.3545,78.5305,144523.0
2024-09-11 10:30:00,80.36,80.79,80.25,80.78,158571.0,78.55,78.9703,78.4425,78.9606,158571.0
2024-09-11 11:00:00,80.78,81.11,80.71,80.98,130954.0,78.9606,79.2831,78.8921,79.1561,130954.0
2024-09-11 11:30:00,81.01,81.19,80.88,81.02,57681.0,79.1854,79.3613,79.0583,79.1952,57681.0
2024-09-11 12:00:00,81.0,81.38,80.97,81.11,125858.0,79.1756,79.547,79.1463,79.2831,125858.0
2024-09-11 12:30:00,81.11,81.46,81.01,81.39,146530.0,79.2831,79.6252,79.1854,79.5568,146530.0
2024-09-11 13:00:00,81.4,81.68,81.4,81.53,100072.0,79.5666,79.8403,79.5666,79.6937,100072.0
2024-09-11 13:30:00,81.55,81.83,81.54,81.64,63405.0,79.7132,79.9869,79.7034,79.8012,63405.0
2024-09-11 14:00:00,81.64,81.77,81.58,81.64,70269.0,79.8012,79.9283,79.7425,79.8012,70269.0
2024-09-11 14:30:00,81.63,81.89,81.61,81.84,71602.0,79.7914,80.0456,79.7719,79.9967,71602.0
2024-09-11 15:00:00,81.83,81.86,81.75,81.84,77133.0,79.9869,80.0162,79.9087,79.9967,77133.0
2024-09-11 15:30:00,81.85,82.34,81.77,82.19,530584.0,80.0065,80.4854,79.9283,80.3388,530584.0
2024-09-12 09:30:00,82.37,82.68,82.18,82.59,96479.0,80.5147,80.8178,80.329,80.7298,96479.0
2024-09-12 10:00:00,82.57,82.69,82.47,82.56,70589.0,80.7102,80.8275,80.6125,80.7005,70589.0
2024-09-12 10:30:00,82.53,82.6,82.29,82.31,49833.0,80.6711,80.7396,80.4366,80.4561,49833.0
2024-09-12 11:00:00,82.34,82.55,82.29,82.37,69453.0,80.4854,80.6907,80.4366,80.5147,69453.0
2024-09-12 11:30:00,82.38,82.55,82.33,82.51,82936.0,80.5245,80.6907,80.4756,80.6516,82936.0
2024-09-12 12:00:00,82.5,82.68,82.49,82.62,48442.0,80.6418,80.8178,80.632,80.7591,48442.0
2024-09-12 12:30:00,82.62,82.88,82.62,82.88,41040.0,80.7591,81.0133,80.7591,81.0133,41040.0
2024-09-12 13:00:00,82.88,82.99,82.83,82.98,45833.0,81.0133,81.1208,80.9644,81.111,45833.0
2024-09-12 13:30:00,82.98,83.06,82.9,83.02,44757.0,81.111,81.1892,81.0328,81.1501,44757.0
2024-09-12 14:00:00,83.02,83.12,82.9,83.08,47085.0,81.1501,81.2479,81.0328,81.2088,47085.0
2024-09-12 14:30:00,83.08,83.09,82.86,83.0,48697.0,81.2088,81.2185,80.9937,81.1306,48697.0
2024-09-12 15:00:00,83.01,83.26,82.94,83.26,55314.0,81.1403,81.3847,81.0719,81.3847,55314.0
2024-09-12 15:30:00,83.26,83.45,83.1,83.31,472204.0,81.3847,81.5704,81.2283,81.4336,472204.0
2024-09-13 09:30:00,83.02,83.44,82.67,83.43,141254.0,81.1501,81.5606,80.808,81.5509,141254.0
2024-09-13 10:00:00,83.42,83.99,83.24,83.9,91982.0,81.5411,82.0983,81.3652,82.0103,91982.0
2024-09-13 10:30:00,83.9,83.91,83.52,83.59,55797.0,82.0103,82.0201,81.6388,81.7073,55797.0
2024-09-13 11:00:00,83.57,83.76,83.5,83.73,42126.0,81.6877,81.8734,81.6193,81.8441,42126.0
2024-09-13 11:30:00,83.74,84.06,83.71,83.98,37673.0,81.8539,82.1667,81.8246,82.0885,37673.0
2024-09-13 12:00:00,83.98,84.04,83.83,83.83,51480.0,82.0885,82.1471,81.9419,81.9419,51480.0
2024-09-13 12:30:00,83.82,84.04,83.82,83.94,39637.0,81.9321,82.1471,81.9321,82.0494,39637.0
2024-09-13 13:00:00,83.95,83.97,83.87,83.88,35600.0,82.0592,82.0787,81.981,81.9907,35600.0
2024-09-13 13:30:00,83.88,83.93,83.7,83.71,39483.0,81.9907,82.0396,81.8148,81.8246,39483.0
2024-09-13 14:00:00,83.7,83.82,83.59,83.7,38691.0,81.8148,81.9321,81.7073,81.8148,38691.0
2024-09-13 14:30:00,83.7,83.76,83.64,83.76,77106.0,81.8148,81.8734,81.7561,81.8734,77106.0
2024-09-13 15:00:00,83.76,84.03,83.76,83.98,100769.0,81.8734,82.1374,81.8734,82.0885,100769.0
2024-09-13 15:30:00,83.97,84.18,83.83,84.15,358517.0,82.0787,82.284,81.9419,82.2547,358517.0
2024-09-16 09:30:00,84.59,84.84,84.32,84.69,88941.0,82.6847,82.9291,82.4208,82.7825,88941.0
2024-09-16 10:00:00,84.66,84.69,84.43,84.47,155409.0,82.7532,82.7825,82.5284,82.5674,155409.0
2024-09-16 10:30:00,84.47,84.66,84.44,84.55,51443.0,82.5674,82.7532,82.5381,82.6456,51443.0
2024-09-16 11:00:00,84.55,84.62,84.45,84.47,110303.0,82.6456,82.7141,82.5479,82.5674,110303.0
2024-09-16 11:30:00,84.46,84.84,84.46,84.81,114280.0,82.5577,82.9291,82.5577,82.8998,114280.0
2024-09-16 12:00:00,84.81,85.08,84.81,85.08,39749.0,82.8998,83.1637,82.8998,83.1637,39749.0
2024-09-16 12:30:00,85.08,85.12,85.01,85.05,32435.0,83.1637,83.2028,83.0953,83.1344,32435.0
2024-09-16 13:00:00,85.05,85.05,84.81,84.86,25567.0,83.1344,83.1344,82.8998,82.9487,25567.0
2024-09-16 13:30:00,84.86,84.91,84.79,84.86,33078.0,82.9487,82.9975,82.8802,82.9487,33078.0
2024-09-16 14:00:00,84.87,84.91,84.84,84.86,30134.0,82.9584,82.9975,82.9291,82.9487,30134.0
2024-09-16 14:30:00,84.86,84.95,84.74,84.85,31074.0,82.9487,83.0366,82.8314,82.9389,31074.0
2024-09-16 15:00:00,84.84,84.84,84.6,84.69,34243.0,82.9291,82.9291,82.6945,82.7825,34243.0
2024-09-16 15:30:00,84.7,84.88,84.68,84.78,240950.0,82.7923,82.9682,82.7727,82.8705,240950.0
2024-09-17 09:30:00,84.74,85.1,84.3,84.32,69038.0,82.8314,83.1833,82.4013,82.4208,69038.0
2024-09-17 10:00:00,84.33,84.81,84.33,84.68,50471.0,82.4306,82.8998,82.4306,82.7727,50471.0
2024-09-17 10:30:00,84.7,84.86,84.6,84.85,131916.0,82.7923,82.9487,82.6945,82.9389,131916.0
2024-09-17 11:00:00,84.88,84.97,84.6,84.7,48437.0,82.9682,83.0562,82.6945,82.7923,48437.0
2024-09-17 11:30:00,84.7,84.77,84.62,84.69,57054.0,82.7923,82.8607,82.7141,82.7825,57054.0
2024-09-17 12:00:00,84.69,84.69,84.58,84.64,98921.0,82.7825,82.7825,82.675,82.7336,98921.0
2024-09-17 12:30:00,84.63,84.63,84.2,84.32,161611.0,82.7238,82.7238,82.3035,82.4208,161611.0
2024-09-17 13:00:00,84.31,84.58,84.3,84.56,124761.0,82.4111,82.675,82.4013,82.6554,124761.0
2024-09-17 13:30:00,84.56,84.57,84.35,84.43,60632.0,82.6554,82.6652,82.4502,82.5284,60632.0
2024-09-17 14:00:00,84.44,84.72,84.43,84.67,51943.0,82.5381,82.8118,82.5284,82.7629,51943.0
2024-09-17 14:30:00,84.67,84.74,84.55,84.64,58071.0,82.7629,82.8314,82.6456,82.7336,58071.0
2024-09-17 15:00:00,84.64,84.65,84.38,84.51,173639.0,82.7336,82.7434,82.4795,82.6065,173639.0
2024-09-17 15:30:00,84.5,84.75,84.45,84.73,381557.0,82.5968,82.8411,82.5479,82.8216,381557.0
2024-09-18 09:30:00,84.95,85.31,84.17,84.98,75429.0,83.0366,83.3885,82.2742,83.066,75429.0
2024-09-18 10:00:00,85.06,85.14,84.85,84.92,70745.0,83.1442,83.2224,82.9389,83.0073,70745.0
2024-09-18 10:30:00,84.91,84.94,84.65,84.73,97647.0,82.9975,83.0269,82.7434,82.8216,97647.0
2024-09-18 11:00:00,84.73,84.83,84.71,84.71,52484.0,82.8216,82.9193,82.802,82.802,52484.0
2024-09-18 11:30:00,84.7,84.81,84.6,84.72,140908.0,82.7923,82.8998,82.6945,82.8118,140908.0
2024-09-18 12:00:00,84.73,84.76,84.41,84.58,59951.0,82.8216,82.8509,82.5088,82.675,59951.0
2024-09-18 12:30:00,84.57,84.68,84.57,84.64,42194.0,82.6652,82.7727,82.6652,82.7336,42194.0
2024-09-18 13:00:00,84.64,84.66,84.42,84.5,43042.0,82.7336,82.7532,82.5186,82.5968,43042.0
2024-09-18 13:30:00,84.5,84.54,84.32,84.38,56627.0,82.5968,82.6359,82.4208,82.4795,56627.0
2024-09-18 14:00:00,84.33,84.86,84.14,84.26,115176.0,82.4306,82.9487,82.2449,82.3622,115176.0
2024-09-18 14:30:00,84.25,84.48,83.97,84.22,89805.0,82.3524,82.5772,82.0787,82.3231,89805.0
2024-09-18 15:00:00,84.19,84.56,84.01,84.38,126414.0,82.2938,82.6554,82.1178,82.4795,126414.0
2024-09-18 15:30:00,84.36,84.39,83.84,84.24,366418.0,82.4599,82.4893,81.9516,82.3426,366418.0
2024-09-19 09:30:00,83.97,84.59,83.67,83.83,225152.0,82.0787,82.6847,81.7855,81.9419,225152.0
2024-09-19 10:00:00,83.82,83.87,83.18,83.42,33628.0,81.9321,81.981,81.3065,81.5411,33628.0
2024-09-19 10:30:00,83.44,83.48,83.18,83.3,95987.0,81.5606,81.5997,81.3065,81.4238,95987.0
2024-09-19 11:00:00,83.3,83.32,82.62,82.73,246951.0,81.4238,81.4434,80.7591,80.8666,246951.0
2024-09-19 11:30:00,82.74,82.74,82.36,82.43,86866.0,80.8764,80.8764,80.505,80.5734,86866.0
2024-09-19 12:00:00,82.43,82.92,82.42,82.9,55803.0,80.5734,81.0524,80.5636,81.0328,55803.0
2024-09-19 12:30:00,82.9,82.98,82.67,82.73,259707.0,81.0328,81.111,80.808,80.8666,259707.0
2024-09-19 13:00:00,82.71,82.94,82.7,82.92,41386.0,80.8471,81.0719,80.8373,81.0524,41386.0
2024-09-19 13:30:00,82.94,83.16,82.93,83.08,107554.0,81.0719,81.287,81.0621,81.2088,107554.0
2024-09-19 14:00:00,83.09,83.31,82.87,83.26,126555.0,81.2185,81.4336,81.0035,81.3847,126555.0
2024-09-19 14:30:00,83.27,83.46,83.25,83.45,105649.0,81.3945,81.5802,81.3749,81.5704,105649.0
2024-09-19 15:00:00,83.45,83.59,83.44,83.46,148967.0,81.5704,81.7073,81.5606,81.5802,148967.0
2024-09-19 15:30:00,83.47,83.6,83.21,83.42,369096.0,81.59,81.717,81.3358,81.5411,369096.0
2024-09-20 09:30:00,84.33,84.98,84.18,84.98,1063472.0,82.4306,83.066,82.284,83.066,1063472.0
2024-09-20 10:00:00,84.97,85.98,84.78,85.98,306187.0,83.0562,84.0434,82.8705,84.0434,306187.0
2024-09-20 10:30:00,85.98,86.53,85.86,85.93,157276.0,84.0434,84.5811,83.9261,83.9946,157276.0
2024-09-20 11:00:00,85.9,85.96,85.53,85.66,140608.0,83.9652,84.0239,83.6036,83.7306,140608.0
2024-09-20 11:30:00,85.65,85.89,85.63,85.71,67686.0,83.7209,83.9555,83.7013,83.7795,67686.0
2024-09-20 12:00:00,85.71,85.98,85.61,85.98,69348.0,83.7795,84.0434,83.6818,84.0434,69348.0
2024-09-20 12:30:00,85.98,86.11,85.86,86.0,75475.0,84.0434,84.1705,83.9261,84.063,75475.0
2024-09-20 13:00:00,86.01,86.25,85.94,86.25,38542.0,84.0728,84.3074,84.0043,84.3074,38542.0
2024-09-20 13:30:00,86.25,86.59,86.23,86.59,108471.0,84.3074,84.6397,84.2878,84.6397,108471.0
2024-09-20 14:00:00,86.58,86.6,86.25,86.34,78040.0,84.6299,84.6495,84.3074,84.3953,78040.0
2024-09-20 14:30:00,86.33,86.7,86.33,86.59,101902.0,84.3856,84.7472,84.3856,84.6397,101902.0
2024-09-20 15:00:00,86.59,86.7,86.43,86.46,104937.0,84.6397,84.7472,84.4833,84.5126,104937.0
2024-09-20 15:30:00,86.47,86.83,86.19,86.77,406460.0,84.5224,84.8743,84.2487,84.8156,406460.0
2024-09-23 09:30:00,87.16,87.67,86.86,87.63,231746.0,85.1969,85.6954,84.9036,85.6563,231746.0
2024-09-23 10:00:00,87.64,87.84,87.42,87.76,91793.0,85.6661,85.8615,85.451,85.7833,91793.0
2024-09-23 10:30:00,87.74,87.85,87.63,87.81,118978.0,85.7638,85.8713,85.6563,85.8322,118978.0
2024-09-23 11:00:00,87.8,88.25,87.71,88.21,101469.0,85.8224,86.2623,85.7345,86.2232,101469.0
2024-09-23 11:30:00,88.21,88.4,88.09,88.23,97434.0,86.2232,86.4089,86.1059,86.2428,97434.0
2024-09-23 12:00:00,88.23,88.48,88.19,88.38,56982.0,86.2428,86.4871,86.2037,86.3894,56982.0
2024-09-23 12:30:00,88.38,88.44,88.12,88.13,81600.0,86.3894,86.448,86.1352,86.145,81600.0
2024-09-23 13:00:00,88.13,88.13,87.93,88.05,49771.0,86.145,86.145,85.9495,86.0668,49771.0
2024-09-23 13:30:00,88.07,88.08,87.89,87.96,74770.0,86.0864,86.0961,85.9104,85.9788,74770.0
2024-09-23 14:00:00,87.97,88.11,87.95,88.08,60351.0,85.9886,86.1255,85.9691,86.0961,60351.0
2024-09-23 14:30:00,88.07,88.39,88.07,88.34,82043.0,86.0864,86.3992,86.0864,86.3503,82043.0
2024-09-23 15:00:00,88.33,88.41,88.28,88.3,102037.0,86.3405,86.4187,86.2916,86.3112,102037.0
2024-09-23 15:30:00,88.3,88.3,87.86,87.9,560217.0,86.3112,86.3112,85.8811,85.9202,560217.0
2024-09-24 09:30:00,87.5,88.24,87.09,88.22,166903.0,85.5292,86.2525,85.1284,86.233,166903.0
2024-09-24 10:00:00,88.24,88.66,88.17,88.53,124817.0,86.2525,86.6631,86.1841,86.536,124817.0
2024-09-24 10:30:00,88.53,88.87,88.51,88.65,99107.0,86.536,86.8683,86.5165,86.6533,99107.0
2024-09-24 11:00:00,88.65,88.68,88.11,88.18,98255.0,86.6533,86.6826,86.1255,86.1939,98255.0
2024-09-24 11:30:00,88.19,88.29,87.86,87.99,59438.0,86.2037,86.3014,85.8811,86.0082,59438.0
2024-09-24 12:00:00,87.99,88.0,87.86,87.89,48278.0,86.0082,86.0179,85.8811,85.9104,48278.0
2024-09-24 12:30:00,87.91,88.04,87.89,87.96,61065.0,85.93,86.057,85.9104,85.9788,61065.0
2024-09-24 13:00:00,87.96,87.98,87.71,87.79,38381.0,85.9788,85.9984,85.7345,85.8127,38381.0
2024-09-24 13:30:00,87.79,87.88,87.76,87.87,55568.0,85.8127,85.9006,85.7833,85.8909,55568.0
2024-09-24 14:00:00,87.87,87.97,87.79,87.83,51576.0,85.8909,85.9886,85.8127,85.8518,51576.0
2024-09-24 14:30:00,87.82,87.9,87.65,87.68,58696.0,85.842,85.9202,85.6758,85.7051,58696.0
2024-09-24 15:00:00,87.67,87.8,87.66,87.8,71762.0,85.6954,85.8224,85.6856,85.8224,71762.0
2024-09-24 15:30:00,87.8,87.8,87.6,87.74,401503.0,85.8224,85.8224,85.627,85.7638,401503.0
2024-09-25 09:30:00,88.33,88.56,87.81,87.95,126608.0,86.3405,86.5653,85.8322,85.9691,126608.0
2024-09-25 10:00:00,87.98,88.08,87.47,87.73,36674.0,85.9984,86.0961,85.4999,85.754,36674.0
2024-09-25 10:30:00,87.75,87.82,87.28,87.82,53305.0,85.7736,85.842,85.3142,85.842,53305.0
2024-09-25 11:00:00,87.84,88.09,87.72,88.05,55140.0,85.8615,86.1059,85.7442,86.0668,55140.0
2024-09-25 11:30:00,88.04,88.5,88.04,88.49,73453.0,86.057,86.5067,86.057,86.4969,73453.0
2024-09-25 12:00:00,88.49,88.49,88.28,88.44,47467.0,86.4969,86.4969,86.2916,86.448,47467.0
2024-09-25 12:30:00,88.44,88.5,88.17,88.2,74129.0,86.448,86.5067,86.1841,86.2134,74129.0
2024-09-25 13:00:00,88.2,88.24,87.95,88.06,47114.0,86.2134,86.2525,85.9691,86.0766,47114.0
2024-09-25 13:30:00,88.05,88.3,88.01,88.29,44147.0,86.0668,86.3112,86.0277,86.3014,44147.0
2024-09-25 14:00:00,88.3,88.38,88.23,88.35,53707.0,86.3112,86.3894,86.2428,86.3601,53707.0
2024-09-25 14:30:00,88.35,88.45,88.32,88.34,66024.0,86.3601,86.4578,86.3307,86.3503,66024.0
2024-09-25 15:00:00,88.34,88.34,88.19,88.28,71890.0,86.3503,86.3503,86.2037,86.2916,71890.0
2024-09-25 15:30:00,88.28,88.29,88.1,88.24,264355.0,86.2916,86.3014,86.1157,86.2525,264355.0
2024-09-26 09:30:00,87.93,88.5,87.78,87.89,116096.0,85.9495,86.5067,85.8029,85.9104,116096.0
2024-09-26 10:00:00,87.91,88.07,87.58,88.02,54250.0,85.93,86.0864,85.6074,86.0375,54250.0
2024-09-26 10:30:00,88.02,88.52,88.02,88.42,105212.0,86.0375,86.5262,86.0375,86.4285,105212.0
2024-09-26 11:00:00,88.44,88.48,88.06,88.2,174792.0,86.448,86.4871,86.0766,86.2134,174792.0
2024-09-26 11:30:00,88.19,88.24,87.97,87.97,49758.0,86.2037,86.2525,85.9886,85.9886,49758.0
2024-09-26 12:00:00,87.99,88.08,87.93,87.98,45929.0,86.0082,86.0961,85.9495,85.9984,45929.0
2024-09-26 12:30:00,87.97,88.07,87.91,88.02,34185.0,85.9886,86.0864,85.93,86.0375,34185.0
2024-09-26 13:00:00,88.01,88.08,87.97,88.03,37064.0,86.0277,86.0961,85.9886,86.0473,37064.0
2024-09-26 13:30:00,88.04,88.17,88.01,88.09,49244.0,86.057,86.1841,86.0277,86.1059,49244.0
2024-09-26 14:00:00,88.1,88.14,87.96,87.96,42500.0,86.1157,86.1548,85.9788,85.9788,42500.0
2024-09-26 14:30:00,87.96,88.02,87.87,87.92,52040.0,85.9788,86.0375,85.8909,85.9397,52040.0
2024-09-26 15:00:00,87.91,87.93,87.48,87.57,86450.0,85.93,85.9495,85.5097,85.5976,86450.0
2024-09-26 15:30:00,87.58,87.58,87.24,87.4,800612.0,85.6074,85.6074,85.2751,85.4315,800612.0
2024-09-27 09:30:00,87.72,88.14,87.52,88.06,55705.0,85.7442,86.1548,85.5488,86.0766,55705.0
2024-09-27 10:00:00,88.03,88.22,87.85,88.17,50421.0,86.0473,86.233,85.8713,86.1841,50421.0
2024-09-27 10:30:00,88.17,88.37,88.02,88.13,54072.0,86.1841,86.3796,86.0375,86.145,54072.0
2024-09-27 11:00:00,88.13,88.5,88.13,88.29,56979.0,86.145,86.5067,86.145,86.3014,56979.0
2024-09-27 11:30:00,88.29,88.33,88.04,88.06,22914.0,86.3014,86.3405,86.057,86.0766,22914.0
2024-09-27 12:00:00,88.07,88.21,88.07,88.2,25677.0,86.0864,86.2232,86.0864,86.2134,25677.0
2024-09-27 12:30:00,88.19,88.22,88.03,88.09,28987.0,86.2037,86.233,86.0473,86.1059,28987.0
2024-09-27 13:00:00,88.12,88.18,88.04,88.17,30352.0,86.1352,86.1939,86.057,86.1841,30352.0
2024-09-27 13:30:00,88.17,88.31,88.17,88.26,38271.0,86.1841,86.321,86.1841,86.2721,38271.0
2024-09-27 14:00:00,88.25,88.45,88.24,88.41,51470.0,86.2623,86.4578,86.2525,86.4187,51470.0
2024-09-27 14:30:00,88.41,88.43,88.24,88.32,41137.0,86.4187,86.4383,86.2525,86.3307,41137.0
2024-09-27 15:00:00,88.32,88.45,88.2,88.4,85881.0,86.3307,86.4578,86.2134,86.4089,85881.0
2024-09-27 15:30:00,88.4,88.48,88.25,88.26,273392.0,86.4089,86.4871,86.2623,86.2721,273392.0
2024-09-30 09:30:00,88.48,88.63,87.58,87.9,178645.0,86.4871,86.6338,85.6074,85.9202,178645.0
2024-09-30 10:00:00,87.9,88.55,87.9,88.44,61350.0,85.9202,86.5556,85.9202,86.448,61350.0
2024-09-30 10:30:00,88.42,88.68,88.33,88.65,70490.0,86.4285,86.6826,86.3405,86.6533,70490.0
2024-09-30 11:00:00,88.66,88.83,88.65,88.79,91025.0,86.6631,86.8292,86.6533,86.7901,91025.0
2024-09-30 11:30:00,88.8,88.91,88.63,88.76,57685.0,86.7999,86.9074,86.6338,86.7608,57685.0
2024-09-30 12:00:00,88.77,88.85,88.67,88.72,37158.0,86.7706,86.8488,86.6729,86.7217,37158.0
2024-09-30 12:30:00,88.72,88.78,88.64,88.77,25074.0,86.7217,86.7804,86.6435,86.7706,25074.0
2024-09-30 13:00:00,88.76,88.82,88.71,88.75,30530.0,86.7608,86.8195,86.712,86.751,30530.0
2024-09-30 13:30:00,88.75,88.79,88.56,88.56,43488.0,86.751,86.7901,86.5653,86.5653,43488.0
2024-09-30 14:00:00,88.53,88.55,88.12,88.29,46025.0,86.536,86.5556,86.1352,86.3014,46025.0
2024-09-30 14:30:00,88.27,88.42,88.25,88.36,45290.0,86.2819,86.4285,86.2623,86.3698,45290.0
2024-09-30 15:00:00,88.36,88.71,88.27,88.71,72661.0,86.3698,86.712,86.2819,86.712,72661.0
2024-09-30 15:30:00,88.71,89.42,88.68,89.21,414212.0,86.712,87.406,86.6826,87.2007,414212.0
2024-10-01 09:30:00,89.25,89.6,88.88,89.42,81926.0,87.2398,87.5819,86.8781,87.406,81926.0
2024-10-01 10:00:00,89.42,89.8,89.25,89.73,67491.0,87.406,87.7774,87.2398,87.709,67491.0
2024-10-01 10:30:00,89.76,90.1,89.64,90.0,69734.0,87.7383,88.0706,87.621,87.9729,69734.0
2024-10-01 11:00:00,90.0,90.57,89.97,90.56,126272.0,87.9729,88.5301,87.9436,88.5203,126272.0
2024-10-01 11:30:00,90.58,90.58,90.34,90.47,90861.0,88.5398,88.5398,88.3052,88.4323,90861.0
2024-10-01 12:00:00,90.47,90.53,90.22,90.29,98293.0,88.4323,88.491,88.1879,88.2564,98293.0
2024-10-01 12:30:00,90.29,90.45,90.16,90.39,67452.0,88.2564,88.4128,88.1293,88.3541,67452.0
2024-10-01 13:00:00,90.4,90.49,90.25,90.37,67041.0,88.3639,88.4519,88.2173,88.3346,67041.0
2024-10-01 13:30:00,90.37,90.51,90.33,90.51,76888.0,88.3346,88.4714,88.2955,88.4714,76888.0
2024-10-01 14:00:00,90.51,90.64,90.45,90.53,69879.0,88.4714,88.5985,88.4128,88.491,69879.0
2024-10-01 14:30:00,90.54,90.83,90.53,90.79,111022.0,88.5007,88.7842,88.491,88.7451,111022.0
2024-10-01 15:00:00,90.79,90.9,90.7,90.9,118007.0,88.7451,88.8526,88.6571,88.8526,118007.0
2024-10-01 15:30:00,90.9,91.04,90.69,90.74,448023.0,88.8526,88.9895,88.6474,88.6962,448023.0
2024-10-02 09:30:00,89.99,90.89,89.84,90.88,90669.0,87.9631,88.8428,87.8165,88.8331,90669.0
2024-10-02 10:00:00,90.87,91.2,90.73,90.8,85384.0,88.8233,89.1459,88.6865,88.7549,85384.0
2024-10-02 10:30:00,90.8,91.06,90.76,90.83,53157.0,88.7549,89.009,88.7158,88.7842,53157.0
2024-10-02 11:00:00,90.83,91.04,90.79,90.96,81418.0,88.7842,88.9895,88.7451,88.9113,81418.0
2024-10-02 11:30:00,90.97,91.12,90.91,91.0,41752.0,88.921,89.0677,88.8624,88.9504,41752.0
2024-10-02 12:00:00,90.99,91.14,90.95,91.12,57046.0,88.9406,89.0872,88.9015,89.0677,57046.0
2024-10-02 12:30:00,91.12,91.12,90.77,90.77,47261.0,89.0677,89.0677,88.7256,88.7256,47261.0
2024-10-02 13:00:00,90.78,90.91,90.67,90.87,33943.0,88.7353,88.8624,88.6278,88.8233,33943.0
2024-10-02 13:30:00,90.88,90.98,90.8,90.89,43909.0,88.8331,88.9308,88.7549,88.8428,43909.0
2024-10-02 14:00:00,90.91,90.94,90.69,90.75,75742.0,88.8624,88.8917,88.6474,88.706,75742.0
2024-10-02 14:30:00,90.75,90.81,90.67,90.74,37520.0,88.706,88.7647,88.6278,88.6962,37520.0
2024-10-02 15:00:00,90.75,90.88,90.75,90.87,43425.0,88.706,88.8331,88.706,88.8233,43425.0
2024-10-02 15:30:00,90.86,91.16,90.86,91.02,277137.0,88.8135,89.1068,88.8135,88.9699,277137.0
2024-10-03 09:30:00,91.47,91.85,91.21,91.77,104127.0,89.4098,89.7812,89.1556,89.703,104127.0
2024-10-03 10:00:00,91.77,92.13,91.6,92.13,87131.0,89.703,90.0549,89.5369,90.0549,87131.0
2024-10-03 10:30:00,92.13,92.2,91.89,91.99,71412.0,90.0549,90.1233,89.8203,89.9181,71412.0
2024-10-03 11:00:00,91.97,92.02,91.47,91.54,79140.0,89.8985,89.9474,89.4098,89.4782,79140.0
2024-10-03 11:30:00,91.52,91.87,91.51,91.63,53671.0,89.4587,89.8008,89.4489,89.5662,53671.0
2024-10-03 12:00:00,91.63,91.78,91.62,91.7,29296.0,89.5662,89.7128,89.5564,89.6346,29296.0
2024-10-03 12:30:00,91.68,91.7,91.38,91.52,30946.0,89.6151,89.6346,89.3218,89.4587,30946.0
2024-10-03 13:00:00,91.54,91.54,91.34,91.38,38393.0,89.4782,89.4782,89.2827,89.3218,38393.0
2024-10-03 13:30:00,91.36,91.43,91.26,91.31,38056.0,89.3023,89.3707,89.2045,89.2534,38056.0
2024-10-03 14:00:00,91.31,91.5,91.27,91.42,33723.0,89.2534,89.4391,89.2143,89.3609,33723.0
2024-10-03 14:30:00,91.41,91.5,91.33,91.42,43167.0,89.3511,89.4391,89.2729,89.3609,43167.0
2024-10-03 15:00:00,91.42,91.63,91.38,91.61,56592.0,89.3609,89.5662,89.3218,89.5466,56592.0
2024-10-03 15:30:00,91.61,91.68,91.4,91.59,293114.0,89.5466,89.6151,89.3414,89.5271,293114.0
2024-10-04 09:30:00,90.78,91.59,90.78,90.99,109200.0,88.7353,89.5271,88.7353,88.9406,109200.0
2024-10-04 10:00:00,91.0,91.37,90.97,91.11,67074.0,88.9504,89.312,88.921,89.0579,67074.0
2024-10-04 10:30:00,91.09,91.28,90.89,91.1,36311.0,89.0383,89.2241,88.8428,89.0481,36311.0
2024-10-04 11:00:00,91.11,91.33,91.05,91.33,34144.0,89.0579,89.2729,88.9992,89.2729,34144.0
2024-10-04 11:30:00,91.33,91.61,91.31,91.38,63523.0,89.2729,89.5466,89.2534,89.3218,63523.0
2024-10-04 12:00:00,91.39,91.6,91.19,91.24,98078.0,89.3316,89.5369,89.1361,89.185,98078.0
2024-10-04 12:30:00,91.24,91.56,91.2,91.45,59122.0,89.185,89.4978,89.1459,89.3902,59122.0
2024-10-04 13:00:00,91.45,91.69,91.44,91.61,33868.0,89.3902,89.6248,89.3805,89.5466,33868.0
2024-10-04 13:30:00,91.61,91.67,91.51,91.59,48757.0,89.5466,89.6053,89.4489,89.5271,48757.0
2024-10-04 14:00:00,91.59,91.74,91.51,91.73,47684.0,89.5271,89.6737,89.4489,89.6639,47684.0
2024-10-04 14:30:00,91.72,91.94,91.69,91.89,51524.0,89.6542,89.8692,89.6248,89.8203,51524.0
2024-10-04 15:00:00,91.89,91.98,91.84,91.95,57683.0,89.8203,89.9083,89.7715,89.879,57683.0
2024-10-04 15:30:00,91.95,92.17,91.89,92.04,226491.0,89.879,90.094,89.8203,89.9669,226491.0
2024-10-07 09:30:00,91.85,91.89,90.92,91.12,98286.0,89.7812,89.8203,88.8722,89.0677,98286.0
2024-10-07 10:00:00,91.12,91.69,91.1,91.31,140398.0,89.0677,89.6248,89.0481,89.2534,140398.0
2024-10-07 10:30:00,91.33,91.33,91.0,91.08,84549.0,89.2729,89.2729,88.9504,89.0286,84549.0
2024-10-07 11:00:00,91.1,91.46,91.1,91.38,60065.0,89.0481,89.4,89.0481,89.3218,60065.0
2024-10-07 11:30:00,91.38,91.38,90.96,91.01,47790.0,89.3218,89.3218,88.9113,88.9601,47790.0
2024-10-07 12:00:00,91.01,91.08,90.72,90.87,57575.0,88.9601,89.0286,88.6767,88.8233,57575.0
2024-10-07 12:30:00,90.86,91.0,90.79,90.98,53841.0,88.8135,88.9504,88.7451,88.9308,53841.0
2024-10-07 13:00:00,90.98,90.98,90.72,90.92,48343.0,88.9308,88.9308,88.6767,88.8722,48343.0
2024-10-07 13:30:00,90.92,90.93,90.66,90.71,79128.0,88.8722,88.8819,88.618,88.6669,79128.0
2024-10-07 14:00:00,90.71,90.74,90.33,90.38,108002.0,88.6669,88.6962,88.2955,88.3443,108002.0
2024-10-07 14:30:00,90.39,90.44,90.08,90.23,109069.0,88.3541,88.403,88.0511,88.1977,109069.0
2024-10-07 15:00:00,90.25,90.37,90.17,90.24,118796.0,88.2173,88.3346,88.1391,88.2075,118796.0
2024-10-07 15:30:00,90.26,90.29,89.88,90.03,710386.0,88.227,88.2564,87.8556,88.0022,710386.0
2024-10-08 09:30:00,90.64,91.19,90.12,90.91,82740.0,88.5985,89.1361,88.0902,88.8624,82740.0
2024-10-08 10:00:00,90.92,91.4,90.73,91.17,168928.0,88.8722,89.3414,88.6865,89.1165,168928.0
2024-10-08 10:30:00,91.17,91.44,91.0,91.26,83298.0,89.1165,89.3805,88.9504,89.2045,83298.0
2024-10-08 11:00:00,91.25,91.52,91.22,91.23,94085.0,89.1947,89.4587,89.1654,89.1752,94085.0
2024-10-08 11:30:00,91.2,91.54,91.19,91.53,128368.0,89.1459,89.4782,89.1361,89.4684,128368.0
2024-10-08 12:00:00,91.53,91.65,91.48,91.59,47625.0,89.4684,89.5857,89.4196,89.5271,47625.0
2024-10-08 12:30:00,91.59,91.59,91.33,91.39,90906.0,89.5271,89.5271,89.2729,89.3316,90906.0
2024-10-08 13:00:00,91.38,91.4,90.85,91.07,137502.0,89.3218,89.3414,88.8038,89.0188,137502.0
2024-10-08 13:30:00,91.06,91.21,91.0,91.0,112600.0,89.009,89.1556,88.9504,88.9504,112600.0
2024-10-08 14:00:00,91.0,91.28,91.0,91.23,83667.0,88.9504,89.2241,88.9504,89.1752,83667.0
2024-10-08 14:30:00,91.24,91.3,91.01,91.04,84733.0,89.185,89.2436,88.9601,88.9895,84733.0
2024-10-08 15:00:00,91.04,91.21,90.9,91.08,132200.0,88.9895,89.1556,88.8526,89.0286,132200.0
2024-10-08 15:30:00,91.07,91.16,90.93,90.98,419406.0,89.0188,89.1068,88.8819,88.9308,419406.0
2024-10-09 09:30:00,90.7,91.24,90.33,91.05,90482.0,88.6571,89.185,88.2955,88.9992,90482.0
2024-10-09 10:00:00,91.05,91.05,90.15,90.22,92737.0,88.9992,88.9992,88.1195,88.1879,92737.0
2024-10-09 10:30:00,90.22,90.43,90.14,90.4,63392.0,88.1879,88.3932,88.1097,88.3639,63392.0
2024-10-09 11:00:00,90.4,90.43,90.16,90.19,47644.0,88.3639,88.3932,88.1293,88.1586,47644.0
2024-10-09 11:30:00,90.2,90.51,90.11,90.46,58203.0,88.1684,88.4714,88.0804,88.4225,58203.0
2024-10-09 12:00:00,90.49,90.59,90.01,90.02,50796.0,88.4519,88.5496,87.9827,87.9924,50796.0
2024-10-09 12:30:00,90.0,90.23,89.99,90.11,76597.0,87.9729,88.1977,87.9631,88.0804,76597.0
2024-10-09 13:00:00,90.09,90.1,89.87,89.94,55438.0,88.0609,88.0706,87.8458,87.9142,55438.0
2024-10-09 13:30:00,89.92,89.92,89.52,89.53,108429.0,87.8947,87.8947,87.5037,87.5135,108429.0
2024-10-09 14:00:00,89.53,89.78,89.53,89.58,40514.0,87.5135,87.7579,87.5135,87.5624,40514.0
2024-10-09 14:30:00,89.57,89.69,89.55,89.64,50716.0,87.5526,87.6699,87.533,87.621,50716.0
2024-10-09 15:00:00,89.64,89.86,89.5,89.84,98929.0,87.621,87.836,87.4842,87.8165,98929.0
2024-10-09 15:30:00,89.85,90.17,89.84,90.04,378443.0,87.8263,88.1391,87.8165,88.012,378443.0
2024-10-10 09:30:00,90.21,90.75,89.99,90.05,52654.0,88.1782,88.706,87.9631,88.0218,52654.0
2024-10-10 10:00:00,90.09,90.22,89.38,89.47,39926.0,88.0609,88.1879,87.3669,87.4548,39926.0
2024-10-10 10:30:00,89.51,89.88,89.44,89.53,33901.0,87.4939,87.8556,87.4255,87.5135,33901.0
2024-10-10 11:00:00,89.56,89.61,89.26,89.26,40476.0,87.5428,87.5917,87.2496,87.2496,40476.0
2024-10-10 11:30:00,89.3,89.36,89.12,89.15,47568.0,87.2887,87.3473,87.1127,87.142,47568.0
2024-10-10 12:00:00,89.13,89.32,89.08,89.31,41571.0,87.1225,87.3082,87.0736,87.2984,41571.0
2024-10-10 12:30:00,89.3,89.35,88.73,88.75,94886.0,87.2887,87.3375,86.7315,86.751,94886.0
2024-10-10 13:00:00,88.73,88.97,88.66,88.89,139712.0,86.7315,86.9661,86.6631,86.8879,139712.0
2024-10-10 13:30:00,88.88,89.04,88.82,88.87,59680.0,86.8781,87.0345,86.8195,86.8683,59680.0
2024-10-10 14:00:00,88.87,88.88,88.76,88.8,31950.0,86.8683,86.8781,86.7608,86.7999,31950.0
2024-10-10 14:30:00,88.79,88.79,88.64,88.66,31413.0,86.7901,86.7901,86.6435,86.6631,31413.0
2024-10-10 15:00:00,88.67,88.76,88.59,88.73,48987.0,86.6729,86.7608,86.5947,86.7315,48987.0
2024-10-10 15:30:00,88.74,89.0,88.69,88.7,444239.0,86.7413,86.9954,86.6924,86.7022,444239.0
2024-10-11 09:30:00,87.03,87.52,85.2,87.22,500462.0,85.0698,85.5488,83.281,85.2555,500462.0
2024-10-11 10:00:00,87.14,87.99,87.09,87.86,171175.0,85.1773,86.0082,85.1284,85.8811,171175.0
2024-10-11 10:30:00,87.86,88.11,87.45,87.95,95276.0,85.8811,86.1255,85.4803,85.9691,95276.0
2024-10-11 11:00:00,87.91,88.33,87.78,88.13,118651.0,85.93,86.3405,85.8029,86.145,118651.0
2024-10-11 11:30:00,88.13,88.15,87.75,87.84,90118.0,86.145,86.1646,85.7736,85.8615,90118.0
2024-10-11 12:00:00,87.86,88.08,87.86,87.88,67812.0,85.8811,86.0961,85.8811,85.9006,67812.0
2024-10-11 12:30:00,87.88,87.97,87.49,87.54,79715.0,85.9006,85.9886,85.5194,85.5683,79715.0
2024-10-11 13:00:00,87.54,87.56,87.4,87.55,89948.0,85.5683,85.5879,85.4315,85.5781,89948.0
2024-10-11 13:30:00,87.55,87.63,87.36,87.54,87021.0,85.5781,85.6563,85.3924,85.5683,87021.0
2024-10-11 14:00:00,87.52,87.55,87.31,87.33,61853.0,85.5488,85.5781,85.3435,85.363,61853.0
2024-10-11 14:30:00,87.33,87.47,87.25,87.47,72061.0,85.363,85.4999,85.2848,85.4999,72061.0
2024-10-11 15:00:00,87.47,87.59,87.36,87.45,116862.0,85.4999,85.6172,85.3924,85.4803,116862.0
2024-10-11 15:30:00,87.44,87.67,87.37,87.66,681656.0,85.4706,85.6954,85.4021,85.6856,681656.0
2024-10-14 09:30:00,87.98,88.44,87.52,88.44,64308.0,85.9984,86.448,85.5488,86.448,64308.0
2024-10-14 10:00:00,88.44,88.63,88.23,88.47,41785.0,86.448,86.6338,86.2428,86.4774,41785.0
2024-10-14 10:30:00,88.47,88.63,88.43,88.63,40746.0,86.4774,86.6338,86.4383,86.6338,40746.0
2024-10-14 11:00:00,88.64,88.81,88.49,88.79,48653.0,86.6435,86.8097,86.4969,86.7901,48653.0
2024-10-14 11:30:00,88.81,88.98,88.8,88.92,55613.0,86.8097,86.9759,86.7999,86.9172,55613.0
2024-10-14 12:00:00,88.92,88.96,88.81,88.91,57164.0,86.9172,86.9563,86.8097,86.9074,57164.0
2024-10-14 12:30:00,88.89,89.13,88.88,89.08,44772.0,86.8879,87.1225,86.8781,87.0736,44772.0
2024-10-14 13:00:00,89.09,89.13,88.91,88.99,33378.0,87.0834,87.1225,86.9074,86.9856,33378.0
2024-10-14 13:30:00,89.0,89.03,88.91,88.92,30751.0,86.9954,87.0247,86.9074,86.9172,30751.0
2024-10-14 14:00:00,88.9,89.1,88.87,89.05,38983.0,86.8977,87.0932,86.8683,87.0443,38983.0
2024-10-14 14:30:00,89.04,89.13,89.0,89.01,43260.0,87.0345,87.1225,86.9954,87.0052,43260.0
2024-10-14 15:00:00,89.01,89.18,88.98,89.18,60412.0,87.0052,87.1714,86.9759,87.1714,60412.0
2024-10-14 15:30:00,89.17,89.28,89.04,89.18,216329.0,87.1616,87.2691,87.0345,87.1714,216329.0
2024-10-15 09:30:00,89.88,90.03,88.99,89.17,71890.0,87.8556,88.0022,86.9856,87.1616,71890.0
2024-10-15 10:00:00,89.2,89.33,88.95,89.14,40941.0,87.1909,87.318,86.9465,87.1323,40941.0
2024-10-15 10:30:00,89.1,89.47,89.01,89.04,49621.0,87.0932,87.4548,87.0052,87.0345,49621.0
2024-10-15 11:00:00,89.03,89.22,88.78,89.19,49630.0,87.0247,87.2105,86.7804,87.1811,49630.0
2024-10-15 11:30:00,89.17,89.34,89.08,89.28,35810.0,87.1616,87.3278,87.0736,87.2691,35810.0
2024-10-15 12:00:00,89.3,89.3,88.98,89.05,44293.0,87.2887,87.2887,86.9759,87.0443,44293.0
2024-10-15 12:30:00,89.02,89.12,89.01,89.1,42123.0,87.015,87.1127,87.0052,87.0932,42123.0
2024-10-15 13:00:00,89.1,89.32,89.07,89.2,51913.0,87.0932,87.3082,87.0638,87.1909,51913.0
2024-10-15 13:30:00,89.19,89.25,88.92,88.97,62725.0,87.1811,87.2398,86.9172,86.9661,62725.0
2024-10-15 14:00:00,88.95,88.96,88.5,88.6,115983.0,86.9465,86.9563,86.5067,86.6044,115983.0
2024-10-15 14:30:00,88.58,88.58,88.35,88.55,249350.0,86.5849,86.5849,86.3601,86.5556,249350.0
2024-10-15 15:00:00,88.58,88.58,88.12,88.17,195202.0,86.5849,86.5849,86.1352,86.1841,195202.0
2024-10-15 15:30:00,88.17,88.42,87.98,88.19,986612.0,86.1841,86.4285,85.9984,86.2037,986612.0
2024-10-16 09:30:00,88.62,89.37,88.35,89.33,180993.0,86.624,87.3571,86.3601,87.318,180993.0
2024-10-16 10:00:00,89.37,89.45,89.18,89.28,64420.0,87.3571,87.4353,87.1714,87.2691,64420.0
2024-10-16 10:30:00,89.28,89.46,89.16,89.26,49183.0,87.2691,87.4451,87.1518,87.2496,49183.0
2024-10-16 11:00:00,89.29,89.3,88.99,89.09,39701.0,87.2789,87.2887,86.9856,87.0834,39701.0
2024-10-16 11:30:00,89.11,89.33,89.08,89.28,40168.0,87.1029,87.318,87.0736,87.2691,40168.0
2024-10-16 12:00:00,89.29,89.55,89.29,89.43,51214.0,87.2789,87.533,87.2789,87.4157,51214.0
2024-10-16 12:30:00,89.44,89.69,89.43,89.61,44087.0,87.4255,87.6699,87.4157,87.5917,44087.0
2024-10-16 13:00:00,89.62,89.78,89.61,89.75,44581.0,87.6015,87.7579,87.5917,87.7285,44581.0
2024-10-16 13:30:00,89.76,89.91,89.69,89.9,68686.0,87.7383,87.8849,87.6699,87.8751,68686.0
2024-10-16 14:00:00,89.9,89.95,89.75,89.91,49618.0,87.8751,87.924,87.7285,87.8849,49618.0
2024-10-16 14:30:00,89.91,89.97,89.78,89.81,57154.0,87.8849,87.9436,87.7579,87.7872,57154.0
2024-10-16 15:00:00,89.81,90.02,89.81,89.98,73664.0,87.7872,87.9924,87.7872,87.9533,73664.0
2024-10-16 15:30:00,89.98,90.37,89.94,90.2,361380.0,87.9533,88.3346,87.9142,88.1684,361380.0
2024-10-17 09:30:00,89.98,90.4,89.85,90.32,61199.0,87.9533,88.3639,87.8263,88.2857,61199.0
2024-10-17 10:00:00,90.36,90.46,90.04,90.12,48096.0,88.3248,88.4225,88.012,88.0902,48096.0
2024-10-17 10:30:00,90.09,90.33,90.05,90.22,32914.0,88.0609,88.2955,88.0218,88.1879,32914.0
2024-10-17 11:00:00,90.23,90.24,89.93,89.94,33818.0,88.1977,88.2075,87.9045,87.9142,33818.0
2024-10-17 11:30:00,89.92,89.94,89.79,89.82,30418.0,87.8947,87.9142,87.7676,87.7969,30418.0
2024-10-17 12:00:00,89.83,90.02,89.8,89.98,28347.0,87.8067,87.9924,87.7774,87.9533,28347.0
2024-10-17 12:30:00,89.94,90.26,89.94,90.11,25219.0,87.9142,88.227,87.9142,88.0804,25219.0
2024-10-17 13:00:00,90.11,90.11,89.74,89.81,36802.0,88.0804,88.0804,87.7188,87.7872,36802.0
2024-10-17 13:30:00,89.8,89.96,89.68,89.87,24658.0,87.7774,87.9338,87.6601,87.8458,24658.0
2024-10-17 14:00:00,89.87,89.88,89.65,89.78,24452.0,87.8458,87.8556,87.6308,87.7579,24452.0
2024-10-17 14:30:00,89.74,89.87,89.7,89.73,34284.0,87.7188,87.8458,87.6797,87.709,34284.0
2024-10-17 15:00:00,89.75,90.04,89.71,89.99,42364.0,87.7285,88.012,87.6894,87.9631,42364.0
2024-10-17 15:30:00,89.99,90.01,89.67,89.7,262918.0,87.9631,87.9827,87.6503,87.6797,262918.0
2024-10-18 09:30:00,89.8,89.8,89.1,89.19,159255.0,87.7774,87.7774,87.0932,87.1811,159255.0
2024-10-18 10:00:00,89.13,89.45,89.13,89.36,54413.0,87.1225,87.4353,87.1225,87.3473,54413.0
2024-10-18 10:30:00,89.34,89.64,89.15,89.52,49498.0,87.3278,87.621,87.142,87.5037,49498.0
2024-10-18 11:00:00,89.52,89.94,89.44,89.91,18039.0,87.5037,87.9142,87.4255,87.8849,18039.0
2024-10-18 11:30:00,89.85,89.95,89.79,89.9,10897.0,87.8263,87.924,87.7676,87.8751,10897.0
2024-10-18 12:00:00,89.95,89.99,89.86,89.92,23817.0,87.924,87.9631,87.836,87.8947,23817.0
2024-10-18 12:30:00,89.92,90.09,89.91,90.0,13406.0,87.8947,88.0609,87.8849,87.9729,13406.0
2024-10-18 13:00:00,90.01,90.08,89.95,89.96,12220.0,87.9827,88.0511,87.924,87.9338,12220.0
2024-10-18 13:30:00,89.96,89.96,89.76,89.81,26601.0,87.9338,87.9338,87.7383,87.7872,26601.0
2024-10-18 14:00:00,89.81,90.07,89.77,90.07,18900.0,87.7872,88.0413,87.7481,88.0413,18900.0
2024-10-18 14:30:00,90.07,90.09,89.95,89.99,22899.0,88.0413,88.0609,87.924,87.9631,22899.0
2024-10-18 15:00:00,89.98,89.99,89.75,89.78,31233.0,87.9533,87.9631,87.7285,87.7579,31233.0
2024-10-18 15:30:00,89.79,89.93,89.62,89.74,294421.0,87.7676,87.9045,87.6015,87.7188,294421.0
2024-10-21 09:30:00,90.12,90.65,89.76,90.22,51716.0,88.0902,88.6083,87.7383,88.1879,51716.0
2024-10-21 10:00:00,90.24,90.48,90.17,90.37,96916.0,88.2075,88.4421,88.1391,88.3346,96916.0
2024-10-21 10:30:00,90.32,90.55,90.17,90.19,74132.0,88.2857,88.5105,88.1391,88.1586,74132.0
2024-10-21 11:00:00,90.2,90.21,89.8,89.85,90291.0,88.1684,88.1782,87.7774,87.8263,90291.0
2024-10-21 11:30:00,89.81,90.04,89.69,89.98,41169.0,87.7872,88.012,87.6699,87.9533,41169.0
2024-10-21 12:00:00,90.0,90.18,89.94,90.15,45274.0,87.9729,88.1488,87.9142,88.1195,45274.0
2024-10-21 12:30:00,90.13,90.19,89.99,90.14,53504.0,88.1,88.1586,87.9631,88.1097,53504.0
2024-10-21 13:00:00,90.14,90.2,90.08,90.08,30142.0,88.1097,88.1684,88.0511,88.0511,30142.0
2024-10-21 13:30:00,90.05,90.2,89.97,90.18,39348.0,88.0218,88.1684,87.9436,88.1488,39348.0
2024-10-21 14:00:00,90.19,90.32,90.18,90.24,40196.0,88.1586,88.2857,88.1488,88.2075,40196.0
2024-10-21 14:30:00,90.23,90.31,90.19,90.19,58505.0,88.1977,88.2759,88.1586,88.1586,58505.0
2024-10-21 15:00:00,90.18,90.28,90.11,90.24,39053.0,88.1488,88.2466,88.0804,88.2075,39053.0
2024-10-21 15:30:00,90.23,90.32,90.11,90.18,358583.0,88.1977,88.2857,88.0804,88.1488,358583.0
2024-10-22 09:30:00,89.58,90.38,89.57,89.99,76529.0,87.5624,88.3443,87.5526,87.9631,76529.0
2024-10-22 10:00:00,89.96,90.05,89.28,89.39,35843.0,87.9338,88.0218,87.2691,87.3766,35843.0
2024-10-22 10:30:00,89.38,89.6,89.07,89.57,112860.0,87.3669,87.5819,87.0638,87.5526,112860.0
2024-10-22 11:00:00,89.58,90.02,89.56,90.02,71314.0,87.5624,87.9924,87.5428,87.9924,71314.0
2024-10-22 11:30:00,90.02,90.13,89.91,89.95,32836.0,87.9924,88.1,87.8849,87.924,32836.0
2024-10-22 12:00:00,89.96,90.19,89.95,90.14,33506.0,87.9338,88.1586,87.924,88.1097,33506.0
2024-10-22 12:30:00,90.15,90.28,89.96,90.01,48705.0,88.1195,88.2466,87.9338,87.9827,48705.0
2024-10-22 13:00:00,90.02,90.11,89.99,90.04,45302.0,87.9924,88.0804,87.9631,88.012,45302.0
2024-10-22 13:30:00,90.03,90.04,89.83,89.9,72332.0,88.0022,88.012,87.8067,87.8751,72332.0
2024-10-22 14:00:00,89.91,90.03,89.85,89.87,67271.0,87.8849,88.0022,87.8263,87.8458,67271.0
2024-10-22 14:30:00,89.87,89.91,89.79,89.83,56224.0,87.8458,87.8849,87.7676,87.8067,56224.0
2024-10-22 15:00:00,89.83,89.97,89.76,89.94,83076.0,87.8067,87.9436,87.7383,87.9142,83076.0
2024-10-22 15:30:00,89.95,90.02,89.75,89.77,292771.0,87.924,87.9924,87.7285,87.7481,292771.0
2024-10-23 09:30:00,89.7,90.73,89.7,90.27,65266.0,87.6797,88.6865,87.6797,88.2368,65266.0
2024-10-23 10:00:00,90.26,90.51,90.11,90.24,26618.0,88.227,88.4714,88.0804,88.2075,26618.0
2024-10-23 10:30:00,90.18,90.36,90.12,90.35,43859.0,88.1488,88.3248,88.0902,88.315,43859.0
2024-10-23 11:00:00,90.36,90.4,90.23,90.27,69107.0,88.3248,88.3639,88.1977,88.2368,69107.0
2024-10-23 11:30:00,90.28,90.58,90.25,90.51,47399.0,88.2466,88.5398,88.2173,88.4714,47399.0
2024-10-23 12:00:00,90.52,90.57,90.46,90.49,14766.0,88.4812,88.5301,88.4225,88.4519,14766.0
2024-10-23 12:30:00,90.51,90.78,90.48,90.7,22977.0,88.4714,88.7353,88.4421,88.6571,22977.0
2024-10-23 13:00:00,90.73,90.75,90.49,90.5,39136.0,88.6865,88.706,88.4519,88.4616,39136.0
2024-10-23 13:30:00,90.51,90.56,90.35,90.54,26255.0,88.4714,88.5203,88.315,88.5007,26255.0
2024-10-23 14:00:00,90.51,90.56,90.31,90.41,26181.0,88.4714,88.5203,88.2759,88.3737,26181.0
2024-10-23 14:30:00,90.41,90.67,90.41,90.67,29500.0,88.3737,88.6278,88.3737,88.6278,29500.0
2024-10-23 15:00:00,90.66,90.67,90.5,90.57,37200.0,88.618,88.6278,88.4616,88.5301,37200.0
2024-10-23 15:30:00,90.57,90.85,90.57,90.72,212343.0,88.5301,88.8038,88.5301,88.6767,212343.0
2024-10-24 09:30:00,91.0,91.27,90.86,91.23,83479.0,88.9504,89.2143,88.8135,89.1752,83479.0
2024-10-24 10:00:00,91.17,91.22,90.79,90.88,50620.0,89.1165,89.1654,88.7451,88.8331,50620.0
2024-10-24 10:30:00,90.86,90.94,90.71,90.71,47601.0,88.8135,88.8917,88.6669,88.6669,47601.0
2024-10-24 11:00:00,90.7,90.73,90.42,90.49,57202.0,88.6571,88.6865,88.3834,88.4519,57202.0
2024-10-24 11:30:00,90.49,90.59,90.28,90.39,51478.0,88.4519,88.5496,88.2466,88.3541,51478.0
2024-10-24 12:00:00,90.37,90.44,90.27,90.3,37264.0,88.3346,88.403,88.2368,88.2661,37264.0
2024-10-24 12:30:00,90.29,90.47,90.29,90.38,16567.0,88.2564,88.4323,88.2564,88.3443,16567.0
2024-10-24 13:00:00,90.37,90.56,90.33,90.5,50318.0,88.3346,88.5203,88.2955,88.4616,50318.0
2024-10-24 13:30:00,90.49,90.53,90.35,90.38,24657.0,88.4519,88.491,88.315,88.3443,24657.0
2024-10-24 14:00:00,90.37,90.38,90.23,90.25,24315.0,88.3346,88.3443,88.1977,88.2173,24315.0
2024-10-24 14:30:00,90.26,90.33,90.22,90.3,32710.0,88.227,88.2955,88.1879,88.2661,32710.0
2024-10-24 15:00:00,90.29,90.35,90.19,90.3,36018.0,88.2564,88.315,88.1586,88.2661,36018.0
2024-10-24 15:30:00,90.29,90.56,90.25,90.47,216041.0,88.2564,88.5203,88.2173,88.4323,216041.0
2024-10-25 09:30:00,90.99,91.03,90.33,90.65,136862.0,88.9406,88.9797,88.2955,88.6083,136862.0
2024-10-25 10:00:00,90.64,90.79,90.37,90.5,59607.0,88.5985,88.7451,88.3346,88.4616,59607.0
2024-10-25 10:30:00,90.52,90.67,90.47,90.62,35494.0,88.4812,88.6278,88.4323,88.5789,35494.0
2024-10-25 11:00:00,90.61,90.67,90.38,90.45,86421.0,88.5692,88.6278,88.3443,88.4128,86421.0
2024-10-25 11:30:00,90.42,90.47,90.18,90.47,41232.0,88.3834,88.4323,88.1488,88.4323,41232.0
2024-10-25 12:00:00,90.47,90.47,90.24,90.39,62856.0,88.4323,88.4323,88.2075,88.3541,62856.0
2024-10-25 12:30:00,90.39,90.47,90.3,90.35,46511.0,88.3541,88.4323,88.2661,88.315,46511.0
2024-10-25 13:00:00,90.37,90.38,89.95,90.12,36357.0,88.3346,88.3443,87.924,88.0902,36357.0
2024-10-25 13:30:00,90.11,90.12,89.8,89.88,28601.0,88.0804,88.0902,87.7774,87.8556,28601.0
2024-10-25 14:00:00,89.87,89.91,89.7,89.81,46702.0,87.8458,87.8849,87.6797,87.7872,46702.0
2024-10-25 14:30:00,89.78,89.9,89.76,89.82,34761.0,87.7579,87.8751,87.7383,87.7969,34761.0
2024-10-25 15:00:00,89.82,89.84,89.71,89.76,35652.0,87.7969,87.8165,87.6894,87.7383,35652.0
2024-10-25 15:30:00,89.74,89.81,89.56,89.65,184924.0,87.7188,87.7872,87.5428,87.6308,184924.0
2024-10-28 09:30:00,90.12,90.82,89.95,90.67,61626.0,88.0902,88.7744,87.924,88.6278,61626.0
2024-10-28 10:00:00,90.69,90.75,90.41,90.56,36218.0,88.6474,88.706,88.3737,88.5203,36218.0
2024-10-28 10:30:00,90.56,90.67,90.4,90.56,41044.0,88.5203,88.6278,88.3639,88.5203,41044.0
2024-10-28 11:00:00,90.54,90.79,90.5,90.63,40337.0,88.5007,88.7451,88.4616,88.5887,40337.0
2024-10-28 11:30:00,90.59,90.64,90.48,90.61,19259.0,88.5496,88.5985,88.4421,88.5692,19259.0
2024-10-28 12:00:00,90.62,90.71,90.46,90.51,23654.0,88.5789,88.6669,88.4225,88.4714,23654.0
2024-10-28 12:30:00,90.46,90.52,90.4,90.46,19934.0,88.4225,88.4812,88.3639,88.4225,19934.0
2024-10-28 13:00:00,90.42,90.69,90.41,90.69,19183.0,88.3834,88.6474,88.3737,88.6474,19183.0
2024-10-28 13:30:00,90.7,90.76,90.63,90.64,25239.0,88.6571,88.7158,88.5887,88.5985,25239.0
2024-10-28 14:00:00,90.65,90.77,90.55,90.55,19215.0,88.6083,88.7256,88.5105,88.5105,19215.0
2024-10-28 14:30:00,90.57,90.62,90.43,90.49,73236.0,88.5301,88.5789,88.3932,88.4519,73236.0
2024-10-28 15:00:00,90.48,90.76,90.38,90.71,130140.0,88.4421,88.7158,88.3443,88.6669,130140.0
2024-10-28 15:30:00,90.66,90.85,90.37,90.48,243911.0,88.618,88.8038,88.3346,88.4421,243911.0
2024-10-29 09:30:00,89.5,89.92,88.51,89.12,224145.0,87.4842,87.8947,86.5165,87.1127,224145.0
2024-10-29 10:00:00,89.13,89.52,88.86,89.04,132744.0,87.1225,87.5037,86.8586,87.0345,132744.0
2024-10-29 10:30:00,89.07,89.25,88.74,88.88,92487.0,87.0638,87.2398,86.7413,86.8781,92487.0
2024-10-29 11:00:00,88.87,89.23,88.74,88.87,77276.0,86.8683,87.2202,86.7413,86.8683,77276.0
2024-10-29 11:30:00,88.87,88.92,88.47,88.66,44440.0,86.8683,86.9172,86.4774,86.6631,44440.0
2024-10-29 12:00:00,88.64,88.92,88.64,88.89,44643.0,86.6435,86.9172,86.6435,86.8879,44643.0
2024-10-29 12:30:00,88.88,89.05,88.86,89.02,39828.0,86.8781,87.0443,86.8586,87.015,39828.0
2024-10-29 13:00:00,89.02,89.13,88.74,88.84,78827.0,87.015,87.1225,86.7413,86.839,78827.0
2024-10-29 13:30:00,88.84,88.86,88.54,88.71,60813.0,86.839,86.8586,86.5458,86.712,60813.0
2024-10-29 14:00:00,88.71,88.75,88.5,88.58,74205.0,86.712,86.751,86.5067,86.5849,74205.0
2024-10-29 14:30:00,88.55,88.83,88.55,88.68,64726.0,86.5556,86.8292,86.5556,86.6826,64726.0
2024-10-29 15:00:00,88.66,88.71,88.44,88.51,89613.0,86.6631,86.712,86.448,86.5165,89613.0
2024-10-29 15:30:00,88.53,88.56,88.1,88.18,487969.0,86.536,86.5653,86.1157,86.1939,487969.0
2024-10-30 09:30:00,88.9,88.98,88.21,88.54,73328.0,86.8977,86.9759,86.2232,86.5458,73328.0
2024-10-30 10:00:00,88.54,88.55,88.1,88.28,40506.0,86.5458,86.5556,86.1157,86.2916,40506.0
2024-10-30 10:30:00,88.29,88.4,88.23,88.33,34112.0,86.3014,86.4089,86.2428,86.3405,34112.0
2024-10-30 11:00:00,88.38,88.41,88.07,88.27,45374.0,86.3894,86.4187,86.0864,86.2819,45374.0
2024-10-30 11:30:00,88.28,88.61,88.25,88.6,23787.0,86.2916,86.6142,86.2623,86.6044,23787.0
2024-10-30 12:00:00,88.62,88.68,88.56,88.59,27612.0,86.624,86.6826,86.5653,86.5947,27612.0
2024-10-30 12:30:00,88.6,88.66,88.4,88.44,25737.0,86.6044,86.6631,86.4089,86.448,25737.0
2024-10-30 13:00:00,88.43,88.61,88.39,88.51,64073.0,86.4383,86.6142,86.3992,86.5165,64073.0
2024-10-30 13:30:00,88.51,88.66,88.44,88.57,70498.0,86.5165,86.6631,86.448,86.5751,70498.0
2024-10-30 14:00:00,88.58,88.79,88.56,88.74,128832.0,86.5849,86.7901,86.5653,86.7413,128832.0
2024-10-30 14:30:00,88.72,88.96,88.61,88.89,121939.0,86.7217,86.9563,86.6142,86.8879,121939.0
2024-10-30 15:00:00,88.89,88.97,88.78,88.81,66601.0,86.8879,86.9661,86.7804,86.8097,66601.0
2024-10-30 15:30:00,88.8,88.94,88.23,88.4,411419.0,86.7999,86.9368,86.2428,86.4089,411419.0
2024-10-31 09:30:00,88.72,89.28,88.29,89.18,285236.0,86.7217,87.2691,86.3014,87.1714,285236.0
2024-10-31 10:00:00,89.18,89.36,88.9,89.11,68556.0,87.1714,87.3473,86.8977,87.1029,68556.0
2024-10-31 10:30:00,89.13,89.22,88.79,88.9,68735.0,87.1225,87.2105,86.7901,86.8977,68735.0
2024-10-31 11:00:00,88.9,88.95,88.6,88.77,50298.0,86.8977,86.9465,86.6044,86.7706,50298.0
2024-10-31 11:30:00,88.83,89.16,88.83,89.14,42577.0,86.8292,87.1518,86.8292,87.1323,42577.0
2024-10-31 12:00:00,89.15,89.46,89.11,89.23,114337.0,87.142,87.4451,87.1029,87.2202,114337.0
2024-10-31 12:30:00,89.21,89.45,89.15,89.21,37423.0,87.2007,87.4353,87.142,87.2007,37423.0
2024-10-31 13:00:00,89.23,89.63,89.19,89.6,47943.0,87.2202,87.6112,87.1811,87.5819,47943.0
2024-10-31 13:30:00,89.57,89.76,89.51,89.75,61642.0,87.5526,87.7383,87.4939,87.7285,61642.0
2024-10-31 14:00:00,89.76,89.8,89.6,89.71,65500.0,87.7383,87.7774,87.5819,87.6894,65500.0
2024-10-31 14:30:00,89.72,89.74,89.57,89.72,55806.0,87.6992,87.7188,87.5526,87.6992,55806.0
2024-10-31 15:00:00,89.72,89.72,89.37,89.49,78348.0,87.6992,87.6992,87.3571,87.4744,78348.0
2024-10-31 15:30:00,89.51,89.57,89.12,89.37,446448.0,87.4939,87.5526,87.1127,87.3571,446448.0
2024-11-01 09:30:00,89.41,89.49,88.53,89.1,101224.0,87.3962,87.4744,86.536,87.0932,101224.0
2024-11-01 10:00:00,89.15,89.55,89.07,89.45,57382.0,87.142,87.533,87.0638,87.4353,57382.0
2024-11-01 10:30:00,89.48,89.49,89.11,89.4,68419.0,87.4646,87.4744,87.1029,87.3864,68419.0
2024-11-01 11:00:00,89.4,89.4,88.78,88.8,43605.0,87.3864,87.3864,86.7804,86.7999,43605.0
2024-11-01 11:30:00,88.8,88.87,88.38,88.48,58074.0,86.7999,86.8683,86.3894,86.4871,58074.0
2024-11-01 12:00:00,88.48,88.68,88.43,88.46,27634.0,86.4871,86.6826,86.4383,86.4676,27634.0
2024-11-01 12:30:00,88.44,88.59,88.29,88.34,65054.0,86.448,86.5947,86.3014,86.3503,65054.0
2024-11-01 13:00:00,88.33,88.35,88.09,88.12,58030.0,86.3405,86.3601,86.1059,86.1352,58030.0
2024-11-01 13:30:00,88.14,88.14,87.57,87.59,76151.0,86.1548,86.1548,85.5976,85.6172,76151.0
2024-11-01 14:00:00,87.57,87.78,87.52,87.77,53600.0,85.5976,85.8029,85.5488,85.7931,53600.0
2024-11-01 14:30:00,87.77,87.92,87.72,87.73,60671.0,85.7931,85.9397,85.7442,85.754,60671.0
2024-11-01 15:00:00,87.73,87.73,87.51,87.54,97380.0,85.754,85.754,85.539,85.5683,97380.0
2024-11-01 15:30:00,87.53,87.61,87.22,87.3,417149.0,85.5585,85.6367,85.2555,85.3337,417149.0
2024-11-04 09:30:00,84.45,85.03,81.9,83.18,629548.0,82.5479,83.1148,80.0553,81.3065,629548.0
2024-11-04 10:00:00,83.2,83.55,82.58,82.86,395281.0,81.3261,81.6682,80.72,80.9937,395281.0
2024-11-04 10:30:00,82.89,83.21,82.25,83.05,196997.0,81.023,81.3358,80.3975,81.1794,196997.0
2024-11-04 11:00:00,83.08,83.16,82.44,82.58,178438.0,81.2088,81.287,80.5832,80.72,178438.0
2024-11-04 11:30:00,82.58,82.79,81.94,82.16,149350.0,80.72,80.9253,80.0944,80.3095,149350.0
2024-11-04 12:00:00,82.16,82.34,81.68,82.26,188485.0,80.3095,80.4854,79.8403,80.4072,188485.0
2024-11-04 12:30:00,82.26,82.47,82.11,82.42,125951.0,80.4072,80.6125,80.2606,80.5636,125951.0
2024-11-04 13:00:00,82.4,82.6,81.96,82.1,114322.0,80.5441,80.7396,80.114,80.2508,114322.0
2024-11-04 13:30:00,82.08,82.16,81.65,81.76,136434.0,80.2313,80.3095,79.811,79.9185,136434.0
2024-11-04 14:00:00,81.76,81.96,81.67,81.84,110100.0,79.9185,80.114,79.8305,79.9967,110100.0
2024-11-04 14:30:00,81.84,81.84,81.39,81.7,129973.0,79.9967,79.9967,79.5568,79.8598,129973.0
2024-11-04 15:00:00,81.68,81.69,81.0,81.09,209783.0,79.8403,79.8501,79.1756,79.2636,209783.0
2024-11-04 15:30:00,81.06,81.94,81.05,81.89,727641.0,79.2343,80.0944,79.2245,80.0456,727641.0
2024-11-05 09:30:00,82.19,82.79,82.08,82.69,180648.0,80.3388,80.9253,80.2313,80.8275,180648.0
2024-11-05 10:00:00,82.69,82.99,82.57,82.9,86925.0,80.8275,81.1208,80.7102,81.0328,86925.0
2024-11-05 10:30:00,82.87,83.29,82.86,83.11,76854.0,81.0035,81.414,80.9937,81.2381,76854.0
2024-11-05 11:00:00,83.13,83.5,83.1,83.36,71096.0,81.2576,81.6193,81.2283,81.4825,71096.0
2024-11-05 11:30:00,83.35,83.37,83.08,83.12,38208.0,81.4727,81.4922,81.2088,81.2479,38208.0
2024-11-05 12:00:00,83.13,83.46,83.12,83.42,63056.0,81.2576,81.5802,81.2479,81.5411,63056.0
2024-11-05 12:30:00,83.43,83.54,83.07,83.28,71808.0,81.5509,81.6584,81.199,81.4043,71808.0
2024-11-05 13:00:00,83.28,83.44,83.18,83.18,48322.0,81.4043,81.5606,81.3065,81.3065,48322.0
2024-11-05 13:30:00,83.2,83.33,83.13,83.31,27582.0,81.3261,81.4531,81.2576,81.4336,27582.0
2024-11-05 14:00:00,83.3,83.41,83.3,83.31,41180.0,81.4238,81.5313,81.4238,81.4336,41180.0
2024-11-05 14:30:00,83.3,83.51,83.29,83.43,47285.0,81.4238,81.6291,81.414,81.5509,47285.0
2024-11-05 15:00:00,83.45,83.68,83.44,83.62,101672.0,81.5704,81.7952,81.5606,81.7366,101672.0
2024-11-05 15:30:00,83.62,83.97,83.61,83.77,436048.0,81.7366,82.0787,81.7268,81.8832,436048.0
2024-11-06 09:30:00,84.08,84.08,82.73,83.77,83389.0,82.1862,82.1862,80.8666,81.8832,83389.0
2024-11-06 10:00:00,83.81,84.11,82.96,82.96,118885.0,81.9223,82.2156,81.0915,81.0915,118885.0
2024-11-06 10:30:00,82.92,83.04,82.38,82.69,122234.0,81.0524,81.1697,80.5245,80.8275,122234.0
2024-11-06 11:00:00,82.68,83.1,82.53,83.05,190097.0,80.8178,81.2283,80.6711,81.1794,190097.0
2024-11-06 11:30:00,83.09,83.8,82.95,83.79,114904.0,81.2185,81.9125,81.0817,81.9028,114904.0
2024-11-06 12:00:00,83.81,84.22,83.66,84.07,66863.0,81.9223,82.3231,81.7757,82.1765,66863.0
2024-11-06 12:30:00,84.06,84.19,83.96,84.1,47920.0,82.1667,82.2938,82.0689,82.2058,47920.0
2024-11-06 13:00:00,84.08,84.55,84.06,84.42,102135.0,82.1862,82.6456,82.1667,82.5186,102135.0
2024-11-06 13:30:00,84.41,84.5,84.02,84.06,41922.0,82.5088,82.5968,82.1276,82.1667,41922.0
2024-11-06 14:00:00,84.09,84.12,83.96,84.06,52136.0,82.196,82.2253,82.0689,82.1667,52136.0
2024-11-06 14:30:00,84.06,84.27,84.03,84.19,62403.0,82.1667,82.372,82.1374,82.2938,62403.0
2024-11-06 15:00:00,84.19,84.37,84.09,84.12,85146.0,82.2938,82.4697,82.196,82.2253,85146.0
2024-11-06 15:30:00,84.12,84.36,83.79,83.83,424559.0,82.2253,82.4599,81.9028,81.9419,424559.0
2024-11-07 09:30:00,83.91,84.31,83.67,83.98,129657.0,82.0201,82.4111,81.7855,82.0885,129657.0
2024-11-07 10:00:00,83.95,84.3,83.84,84.3,95840.0,82.0592,82.4013,81.9516,82.4013,95840.0
2024-11-07 10:30:00,84.33,84.91,84.28,84.78,124104.0,82.4306,82.9975,82.3817,82.8705,124104.0
2024-11-07 11:00:00,84.75,84.94,84.62,84.63,59696.0,82.8411,83.0269,82.7141,82.7238,59696.0
2024-11-07 11:30:00,84.65,84.65,84.34,84.51,46346.0,82.7434,82.7434,82.4404,82.6065,46346.0
2024-11-07 12:00:00,84.48,84.59,84.17,84.19,25253.0,82.5772,82.6847,82.2742,82.2938,25253.0
2024-11-07 12:30:00,84.23,84.5,84.23,84.43,32182.0,82.3329,82.5968,82.3329,82.5284,32182.0
2024-11-07 13:00:00,84.43,84.62,84.08,84.09,97126.0,82.5284,82.7141,82.1862,82.196,97126.0
2024-11-07 13:30:00,84.06,84.26,83.64,84.02,86129.0,82.1667,82.3622,81.7561,82.1276,86129.0
2024-11-07 14:00:00,84.01,84.04,83.65,83.83,90437.0,82.1178,82.1471,81.7659,81.9419,90437.0
2024-11-07 14:30:00,83.82,84.41,83.82,84.29,126350.0,81.9321,82.5088,81.9321,82.3915,126350.0
2024-11-07 15:00:00,84.3,84.71,84.22,84.61,120392.0,82.4013,82.802,82.3231,82.7043,120392.0
2024-11-07 15:30:00,84.61,84.8,84.26,84.29,369366.0,82.7043,82.89,82.3622,82.3915,369366.0
2024-11-08 09:30:00,84.75,85.58,84.69,85.5,88215.0,82.8411,83.6524,82.7825,83.5743,88215.0
2024-11-08 10:00:00,85.48,85.89,85.16,85.85,57362.0,83.5547,83.9555,83.2419,83.9164,57362.0
2024-11-08 10:30:00,85.83,86.21,85.69,86.12,43003.0,83.8968,84.2683,83.76,84.1803,43003.0
2024-11-08 11:00:00,86.14,86.22,85.6,85.62,63440.0,84.1998,84.278,83.672,83.6915,63440.0
2024-11-08 11:30:00,85.64,85.84,85.53,85.8,272517.0,83.7111,83.9066,83.6036,83.8675,272517.0
2024-11-08 12:00:00,85.84,85.91,85.68,85.82,92861.0,83.9066,83.975,83.7502,83.887,92861.0
2024-11-08 12:30:00,85.81,86.02,85.78,85.99,50677.0,83.8773,84.0825,83.8479,84.0532,50677.0
2024-11-08 13:00:00,85.98,86.2,85.92,86.02,51149.0,84.0434,84.2585,83.9848,84.0825,51149.0
2024-11-08 13:30:00,86.0,86.19,85.88,86.17,73428.0,84.063,84.2487,83.9457,84.2292,73428.0
2024-11-08 14:00:00,86.17,86.22,86.09,86.18,43368.0,84.2292,84.278,84.151,84.2389,43368.0
2024-11-08 14:30:00,86.18,86.46,86.17,86.34,177314.0,84.2389,84.5126,84.2292,84.3953,177314.0
2024-11-08 15:00:00,86.33,86.33,86.09,86.13,67550.0,84.3856,84.3856,84.151,84.1901,67550.0
2024-11-08 15:30:00,86.14,86.24,85.77,85.83,403273.0,84.1998,84.2976,83.8382,83.8968,403273.0
2024-11-11 09:30:00,86.07,87.05,85.79,87.03,79714.0,84.1314,85.0893,83.8577,85.0698,79714.0
2024-11-11 10:00:00,87.03,87.23,86.76,87.19,58634.0,85.0698,85.2653,84.8059,85.2262,58634.0
2024-11-11 10:30:00,87.22,87.35,86.77,87.28,126459.0,85.2555,85.3826,84.8156,85.3142,126459.0
2024-11-11 11:00:00,87.28,87.43,87.14,87.29,36285.0,85.3142,85.4608,85.1773,85.3239,36285.0
2024-11-11 11:30:00,87.32,87.57,87.25,87.37,56727.0,85.3533,85.5976,85.2848,85.4021,56727.0
2024-11-11 12:00:00,87.39,87.43,86.89,86.93,64536.0,85.4217,85.4608,84.9329,84.972,64536.0
2024-11-11 12:30:00,86.92,87.05,86.73,86.82,60295.0,84.9623,85.0893,84.7765,84.8645,60295.0
2024-11-11 13:00:00,86.86,87.04,86.73,87.02,30632.0,84.9036,85.0796,84.7765,85.06,30632.0
2024-11-11 13:30:00,87.03,87.08,86.92,87.06,40938.0,85.0698,85.1187,84.9623,85.0991,40938.0
2024-11-11 14:00:00,87.08,87.31,86.87,87.31,54794.0,85.1187,85.3435,84.9134,85.3435,54794.0
2024-11-11 14:30:00,87.31,87.94,87.28,87.84,215491.0,85.3435,85.9593,85.3142,85.8615,215491.0
2024-11-11 15:00:00,87.84,87.93,87.71,87.92,133664.0,85.8615,85.9495,85.7345,85.9397,133664.0
2024-11-11 15:30:00,87.92,88.02,87.82,88.0,360554.0,85.9397,86.0375,85.842,86.0179,360554.0
2024-11-12 09:30:00,87.77,88.17,87.49,87.57,130592.0,85.7931,86.1841,85.5194,85.5976,130592.0
2024-11-12 10:00:00,87.57,87.86,87.44,87.72,60535.0,85.5976,85.8811,85.4706,85.7442,60535.0
2024-11-12 10:30:00,87.77,87.94,87.28,87.48,117250.0,85.7931,85.9593,85.3142,85.5097,117250.0
2024-11-12 11:00:00,87.48,87.58,87.16,87.18,97348.0,85.5097,85.6074,85.1969,85.2164,97348.0
2024-11-12 11:30:00,87.2,87.3,86.74,86.81,92153.0,85.236,85.3337,84.7863,84.8547,92153.0
2024-11-12 12:00:00,86.81,86.82,86.61,86.64,43720.0,84.8547,84.8645,84.6592,84.6886,43720.0
2024-11-12 12:30:00,86.62,86.64,86.39,86.45,126214.0,84.669,84.6886,84.4442,84.5029,126214.0
2024-11-12 13:00:00,86.45,86.51,86.28,86.39,63212.0,84.5029,84.5615,84.3367,84.4442,63212.0
2024-11-12 13:30:00,86.39,86.79,86.28,86.74,52317.0,84.4442,84.8352,84.3367,84.7863,52317.0
2024-11-12 14:00:00,86.75,86.91,86.7,86.89,55439.0,84.7961,84.9525,84.7472,84.9329,55439.0
2024-11-12 14:30:00,86.91,86.99,86.77,86.88,88819.0,84.9525,85.0307,84.8156,84.9232,88819.0
2024-11-12 15:00:00,86.88,86.98,86.79,86.96,69737.0,84.9232,85.0209,84.8352,85.0014,69737.0
2024-11-12 15:30:00,86.95,87.04,86.67,86.77,400740.0,84.9916,85.0796,84.7179,84.8156,400740.0
2024-11-13 09:30:00,87.33,87.99,86.81,87.55,125035.0,85.363,86.0082,84.8547,85.5781,125035.0
2024-11-13 10:00:00,87.53,87.94,87.31,87.7,90590.0,85.5585,85.9593,85.3435,85.7247,90590.0
2024-11-13 10:30:00,87.69,87.78,87.47,87.58,61008.0,85.7149,85.8029,85.4999,85.6074,61008.0
2024-11-13 11:00:00,87.6,87.6,86.95,87.01,63129.0,85.627,85.627,84.9916,85.0502,63129.0
2024-11-13 11:30:00,86.99,87.05,86.82,86.92,55550.0,85.0307,85.0893,84.8645,84.9623,55550.0
2024-11-13 12:00:00,86.92,86.94,86.66,86.84,45988.0,84.9623,84.9818,84.7081,84.8841,45988.0
2024-11-13 12:30:00,86.86,87.32,86.86,87.31,221609.0,84.9036,85.3533,84.9036,85.3435,221609.0
2024-11-13 13:00:00,87.31,87.31,86.9,86.9,29964.0,85.3435,85.3435,84.9427,84.9427,29964.0
2024-11-13 13:30:00,86.94,87.02,86.89,86.92,30102.0,84.9818,85.06,84.9329,84.9623,30102.0
2024-11-13 14:00:00,86.92,87.25,86.92,87.22,48265.0,84.9623,85.2848,84.9623,85.2555,48265.0
2024-11-13 14:30:00,87.22,87.23,86.97,87.05,60032.0,85.2555,85.2653,85.0111,85.0893,60032.0
2024-11-13 15:00:00,87.06,87.17,86.89,87.15,86324.0,85.0991,85.2066,84.9329,85.1871,86324.0
2024-11-13 15:30:00,87.15,87.34,87.0,87.06,379742.0,85.1871,85.3728,85.0405,85.0991,379742.0
2024-11-14 09:30:00,87.61,87.61,86.43,87.3,76335.0,85.6367,85.6367,84.4833,85.3337,76335.0
2024-11-14 10:00:00,87.32,87.32,86.97,87.06,24966.0,85.3533,85.3533,85.0111,85.0991,24966.0
2024-11-14 10:30:00,87.06,87.22,86.89,86.92,55271.0,85.0991,85.2555,84.9329,84.9623,55271.0
2024-11-14 11:00:00,86.92,87.27,86.91,87.25,56040.0,84.9623,85.3044,84.9525,85.2848,56040.0
2024-11-14 11:30:00,87.29,87.29,87.15,87.21,26410.0,85.3239,85.3239,85.1871,85.2457,26410.0
2024-11-14 12:00:00,87.2,87.24,87.07,87.17,23100.0,85.236,85.2751,85.1089,85.2066,23100.0
2024-11-14 12:30:00,87.14,87.37,87.08,87.36,30835.0,85.1773,85.4021,85.1187,85.3924,30835.0
2024-11-14 13:00:00,87.36,87.59,87.35,87.54,22153.0,85.3924,85.6172,85.3826,85.5683,22153.0
2024-11-14 13:30:00,87.52,87.63,87.46,87.53,26763.0,85.5488,85.6563,85.4901,85.5585,26763.0
2024-11-14 14:00:00,87.54,87.81,87.53,87.78,38854.0,85.5683,85.8322,85.5585,85.8029,38854.0
2024-11-14 14:30:00,87.79,87.8,87.67,87.77,38101.0,85.8127,85.8224,85.6954,85.7931,38101.0
2024-11-14 15:00:00,87.76,87.76,87.46,87.46,61950.0,85.7833,85.7833,85.4901,85.4901,61950.0
2024-11-14 15:30:00,87.48,87.49,86.91,87.02,244805.0,85.5097,85.5194,84.9525,85.06,244805.0
2024-11-15 09:30:00,86.94,87.83,86.58,87.38,201890.0,84.9818,85.8518,84.6299,85.4119,201890.0
2024-11-15 10:00:00,87.29,87.84,87.24,87.69,84538.0,85.3239,85.8615,85.2751,85.7149,84538.0
2024-11-15 10:30:00,87.68,87.99,87.62,87.91,46917.0,85.7051,86.0082,85.6465,85.93,46917.0
2024-11-15 11:00:00,87.9,88.15,87.9,88.03,74609.0,85.9202,86.1646,85.9202,86.0473,74609.0
2024-11-15 11:30:00,88.03,88.12,87.92,88.12,28544.0,86.0473,86.1352,85.9397,86.1352,28544.0
2024-11-15 12:00:00,88.12,88.16,87.92,87.92,29759.0,86.1352,86.1743,85.9397,85.9397,29759.0
2024-11-15 12:30:00,87.93,88.02,87.9,87.98,34867.0,85.9495,86.0375,85.9202,85.9984,34867.0
2024-11-15 13:00:00,88.01,88.15,87.89,88.02,65834.0,86.0277,86.1646,85.9104,86.0375,65834.0
2024-11-15 13:30:00,88.01,88.26,87.98,88.26,37666.0,86.0277,86.2721,85.9984,86.2721,37666.0
2024-11-15 14:00:00,88.26,88.34,88.15,88.23,32539.0,86.2721,86.3503,86.1646,86.2428,32539.0
2024-11-15 14:30:00,88.23,88.46,88.21,88.37,42624.0,86.2428,86.4676,86.2232,86.3796,42624.0
2024-11-15 15:00:00,88.37,88.64,88.28,88.46,58297.0,86.3796,86.6435,86.2916,86.4676,58297.0
2024-11-15 15:30:00,88.47,89.05,88.4,88.98,367344.0,86.4774,87.0443,86.4089,86.9759,367344.0
2024-11-18 09:30:00,88.67,89.33,88.51,89.14,88688.0,86.6729,87.318,86.5165,87.1323,88688.0
2024-11-18 10:00:00,89.1,89.26,88.69,88.69,63617.0,87.0932,87.2496,86.6924,86.6924,63617.0
2024-11-18 10:30:00,88.67,89.05,88.63,89.01,48546.0,86.6729,87.0443,86.6338,87.0052,48546.0
2024-11-18 11:00:00,89.0,89.48,88.97,89.41,65565.0,86.9954,87.4646,86.9661,87.3962,65565.0
2024-11-18 11:30:00,89.4,89.89,89.39,89.81,39962.0,87.3864,87.8654,87.3766,87.7872,39962.0
2024-11-18 12:00:00,89.81,89.88,89.67,89.84,69961.0,87.7872,87.8556,87.6503,87.8165,69961.0
2024-11-18 12:30:00,89.86,89.98,89.83,89.94,26126.0,87.836,87.9533,87.8067,87.9142,26126.0
2024-11-18 13:00:00,89.95,90.05,89.9,89.95,39950.0,87.924,88.0218,87.8751,87.924,39950.0
2024-11-18 13:30:00,89.96,90.21,89.92,89.95,74013.0,87.9338,88.1782,87.8947,87.924,74013.0
2024-11-18 14:00:00,89.95,90.07,89.64,89.69,106922.0,87.924,88.0413,87.621,87.6699,106922.0
2024-11-18 14:30:00,89.69,89.81,89.62,89.71,56496.0,87.6699,87.7872,87.6015,87.6894,56496.0
2024-11-18 15:00:00,89.71,89.74,89.44,89.49,74583.0,87.6894,87.7188,87.4255,87.4744,74583.0
2024-11-18 15:30:00,89.49,89.59,89.25,89.45,486946.0,87.4744,87.5721,87.2398,87.4353,486946.0
2024-11-19 09:30:00,89.01,89.33,88.54,89.02,83215.0,87.0052,87.318,86.5458,87.015,83215.0
2024-11-19 10:00:00,89.02,89.02,88.59,89.0,42977.0,87.015,87.015,86.5947,86.9954,42977.0
2024-11-19 10:30:00,88.98,89.1,88.79,88.96,218070.0,86.9759,87.0932,86.7901,86.9563,218070.0
2024-11-19 11:00:00,88.95,89.33,88.9,89.3,133270.0,86.9465,87.318,86.8977,87.2887,133270.0
2024-11-19 11:30:00,89.31,89.44,89.27,89.28,48268.0,87.2984,87.4255,87.2593,87.2691,48268.0
2024-11-19 12:00:00,89.28,89.34,89.17,89.31,42940.0,87.2691,87.3278,87.1616,87.2984,42940.0
2024-11-19 12:30:00,89.33,89.4,89.25,89.3,55589.0,87.318,87.3864,87.2398,87.2887,55589.0
2024-11-19 13:00:00,89.29,89.45,89.26,89.34,31365.0,87.2789,87.4353,87.2496,87.3278,31365.0
2024-11-19 13:30:00,89.34,89.52,89.29,89.47,67523.0,87.3278,87.5037,87.2789,87.4548,67523.0
2024-11-19 14:00:00,89.46,90.01,89.33,89.95,76222.0,87.4451,87.9827,87.318,87.924,76222.0
2024-11-19 14:30:00,89.95,89.98,89.7,89.83,59417.0,87.924,87.9533,87.6797,87.8067,59417.0
2024-11-19 15:00:00,89.82,89.86,89.72,89.75,82404.0,87.7969,87.836,87.6992,87.7285,82404.0
2024-11-19 15:30:00,89.76,90.11,89.64,90.08,429662.0,87.7383,88.0804,87.621,88.0511,429662.0
2024-11-20 09:30:00,90.19,90.47,89.48,89.55,83159.0,88.1586,88.4323,87.4646,87.533,83159.0
2024-11-20 10:00:00,89.59,90.04,89.54,89.85,57934.0,87.5721,88.012,87.5233,87.8263,57934.0
2024-11-20 10:30:00,89.85,89.9,89.49,89.54,34705.0,87.8263,87.8751,87.4744,87.5233,34705.0
2024-11-20 11:00:00,89.55,89.68,89.42,89.68,33434.0,87.533,87.6601,87.406,87.6601,33434.0
2024-11-20 11:30:00,89.67,89.97,89.6,89.97,39661.0,87.6503,87.9436,87.5819,87.9436,39661.0
2024-11-20 12:00:00,90.0,90.06,89.86,89.98,43460.0,87.9729,88.0315,87.836,87.9533,43460.0
2024-11-20 12:30:00,89.97,90.29,89.95,90.16,46767.0,87.9436,88.2564,87.924,88.1293,46767.0
2024-11-20 13:00:00,90.16,90.17,90.03,90.11,34046.0,88.1293,88.1391,88.0022,88.0804,34046.0
2024-11-20 13:30:00,90.1,90.11,89.89,89.95,25141.0,88.0706,88.0804,87.8654,87.924,25141.0
2024-11-20 14:00:00,89.95,90.17,89.95,90.15,21519.0,87.924,88.1391,87.924,88.1195,21519.0
2024-11-20 14:30:00,90.15,90.29,90.14,90.25,51162.0,88.1195,88.2564,88.1097,88.2173,51162.0
2024-11-20 15:00:00,90.25,90.64,90.22,90.62,60439.0,88.2173,88.5985,88.1879,88.5789,60439.0
2024-11-20 15:30:00,90.62,90.83,90.4,90.51,236470.0,88.5789,88.7842,88.3639,88.4714,236470.0
2024-11-21 09:30:00,90.75,90.92,90.36,90.61,78327.0,88.706,88.8722,88.3248,88.5692,78327.0
2024-11-21 10:00:00,90.62,91.01,90.57,90.94,38026.0,88.5789,88.9601,88.5301,88.8917,38026.0
2024-11-21 10:30:00,90.91,91.17,90.86,91.13,38604.0,88.8624,89.1165,88.8135,89.0774,38604.0
2024-11-21 11:00:00,91.17,91.36,90.99,91.21,88575.0,89.1165,89.3023,88.9406,89.1556,88575.0
2024-11-21 11:30:00,91.25,91.78,91.21,91.66,68362.0,89.1947,89.7128,89.1556,89.5955,68362.0
2024-11-21 12:00:00,91.66,91.82,91.51,91.64,51209.0,89.5955,89.7519,89.4489,89.576,51209.0
2024-11-21 12:30:00,91.63,92.04,91.58,92.0,63385.0,89.5662,89.9669,89.5173,89.9278,63385.0
2024-11-21 13:00:00,92.0,92.38,92.0,92.2,87523.0,89.9278,90.2993,89.9278,90.1233,87523.0
2024-11-21 13:30:00,92.19,92.2,91.98,92.07,77679.0,90.1136,90.1233,89.9083,89.9963,77679.0
2024-11-21 14:00:00,92.07,92.25,91.92,92.11,40836.0,89.9963,90.1722,89.8497,90.0354,40836.0
2024-11-21 14:30:00,92.13,92.17,91.83,91.96,56509.0,90.0549,90.094,89.7617,89.8887,56509.0
2024-11-21 15:00:00,91.95,92.18,91.79,92.11,76276.0,89.879,90.1038,89.7226,90.0354,76276.0
2024-11-21 15:30:00,92.11,92.41,92.01,92.33,356533.0,90.0354,90.3286,89.9376,90.2504,356533.0
2024-11-22 09:30:00,92.78,93.0,92.21,92.83,73891.0,90.6903,90.9053,90.1331,90.7392,73891.0
2024-11-22 10:00:00,92.83,92.86,92.04,92.06,46063.0,90.7392,90.7685,89.9669,89.9865,46063.0
2024-11-22 10:30:00,92.1,92.29,91.92,92.23,47368.0,90.0256,90.2113,89.8497,90.1527,47368.0
2024-11-22 11:00:00,92.22,92.22,91.9,92.04,39514.0,90.1429,90.1429,89.8301,89.9669,39514.0
2024-11-22 11:30:00,92.0,92.12,91.99,92.03,17038.0,89.9278,90.0451,89.9181,89.9572,17038.0
2024-11-22 12:00:00,92.06,92.15,91.97,92.1,26923.0,89.9865,90.0745,89.8985,90.0256,26923.0
2024-11-22 12:30:00,92.09,92.26,92.03,92.23,24118.0,90.0158,90.182,89.9572,90.1527,24118.0
2024-11-22 13:00:00,92.26,92.45,92.2,92.31,21774.0,90.182,90.3677,90.1233,90.2309,21774.0
2024-11-22 13:30:00,92.33,92.35,92.14,92.27,30006.0,90.2504,90.27,90.0647,90.1918,30006.0
2024-11-22 14:00:00,92.29,92.36,92.02,92.32,29412.0,90.2113,90.2797,89.9474,90.2406,29412.0
2024-11-22 14:30:00,92.3,92.39,92.18,92.38,42146.0,90.2211,90.3091,90.1038,90.2993,42146.0
2024-11-22 15:00:00,92.38,92.4,92.09,92.12,45051.0,90.2993,90.3188,90.0158,90.0451,45051.0
2024-11-22 15:30:00,92.13,92.47,92.12,92.39,220093.0,90.0549,90.3873,90.0451,90.3091,220093.0
2024-11-25 09:30:00,92.79,93.11,92.35,92.95,110645.0,90.7001,91.0128,90.27,90.8565,110645.0
2024-11-25 10:00:00,92.96,92.96,92.36,92.47,46622.0,90.8662,90.8662,90.2797,90.3873,46622.0
2024-11-25 10:30:00,92.48,92.49,92.17,92.37,45143.0,90.397,90.4068,90.094,90.2895,45143.0
2024-11-25 11:00:00,92.36,92.36,91.58,91.58,41486.0,90.2797,90.2797,89.5173,89.5173,41486.0
2024-11-25 11:30:00,91.59,91.83,91.39,91.8,75751.0,89.5271,89.7617,89.3316,89.7324,75751.0
2024-11-25 12:00:00,91.8,92.08,91.78,91.91,30699.0,89.7324,90.006,89.7128,89.8399,30699.0
2024-11-25 12:30:00,91.91,92.0,91.76,91.84,36080.0,89.8399,89.9278,89.6933,89.7715,36080.0
2024-11-25 13:00:00,91.82,92.15,91.82,92.01,40186.0,89.7519,90.0745,89.7519,89.9376,40186.0
2024-11-25 13:30:00,92.0,92.17,91.87,92.15,39794.0,89.9278,90.094,89.8008,90.0745,39794.0
2024-11-25 14:00:00,92.15,92.21,91.95,92.2,66879.0,90.0745,90.1331,89.879,90.1233,66879.0
2024-11-25 14:30:00,92.2,92.45,92.14,92.41,59914.0,90.1233,90.3677,90.0647,90.3286,59914.0
2024-11-25 15:00:00,92.41,92.49,92.26,92.36,84190.0,90.3286,90.4068,90.182,90.2797,84190.0
2024-11-25 15:30:00,92.35,93.05,92.29,93.02,480763.0,90.27,90.9542,90.2113,90.9249,480763.0
2024-11-26 09:30:00,93.06,93.95,92.97,93.9,70991.0,90.964,91.8339,90.876,91.7851,70991.0
2024-11-26 10:00:00,93.87,94.12,93.75,94.09,50246.0,91.7557,92.0001,91.6384,91.9708,50246.0
2024-11-26 10:30:00,94.11,94.34,94.01,94.1,45908.0,91.9903,92.2151,91.8926,91.9805,45908.0
2024-11-26 11:00:00,94.1,94.22,93.82,94.22,62942.0,91.9805,92.0978,91.7069,92.0978,62942.0
2024-11-26 11:30:00,94.23,94.67,94.23,94.56,67239.0,92.1076,92.5377,92.1076,92.4302,67239.0
2024-11-26 12:00:00,94.58,94.62,94.19,94.26,52921.0,92.4497,92.4888,92.0685,92.1369,52921.0
2024-11-26 12:30:00,94.27,94.52,94.27,94.48,50814.0,92.1467,92.3911,92.1467,92.352,50814.0
2024-11-26 13:00:00,94.48,94.58,94.23,94.23,64846.0,92.352,92.4497,92.1076,92.1076,64846.0
2024-11-26 13:30:00,94.2,94.24,93.89,94.04,88226.0,92.0783,92.1174,91.7753,91.9219,88226.0
2024-11-26 14:00:00,94.04,94.14,93.85,93.93,83763.0,91.9219,92.0196,91.7362,91.8144,83763.0
2024-11-26 14:30:00,93.93,94.15,93.89,94.01,70138.0,91.8144,92.0294,91.7753,91.8926,70138.0
2024-11-26 15:00:00,94.02,94.14,94.0,94.13,124524.0,91.9024,92.0196,91.8828,92.0099,124524.0
2024-11-26 15:30:00,94.13,94.57,94.13,94.51,426737.0,92.0099,92.44,92.0099,92.3813,426737.0
2024-11-27 09:30:00,94.7,95.22,94.52,94.91,83039.0,92.567,93.0753,92.3911,92.7723,83039.0
2024-11-27 10:00:00,95.02,95.13,94.92,94.94,30699.0,92.8798,92.9873,92.7821,92.8016,30699.0
2024-11-27 10:30:00,94.9,94.95,94.58,94.6,129226.0,92.7625,92.8114,92.4497,92.4693,129226.0
2024-11-27 11:00:00,94.6,94.62,94.34,94.37,107211.0,92.4693,92.4888,92.2151,92.2445,107211.0
2024-11-27 11:30:00,94.37,94.42,94.28,94.38,54359.0,92.2445,92.2933,92.1565,92.2542,54359.0
2024-11-27 12:00:00,94.4,94.41,94.07,94.4,74139.0,92.2738,92.2836,91.9512,92.2738,74139.0
2024-11-27 12:30:00,94.37,94.57,94.36,94.55,88329.0,92.2445,92.44,92.2347,92.4204,88329.0
2024-11-27 13:00:00,94.54,94.56,94.44,94.47,32407.0,92.4106,92.4302,92.3129,92.3422,32407.0
2024-11-27 13:30:00,94.5,94.54,94.3,94.4,53334.0,92.3715,92.4106,92.176,92.2738,53334.0
2024-11-27 14:00:00,94.4,94.46,94.26,94.27,24950.0,92.2738,92.3324,92.1369,92.1467,24950.0
2024-11-27 14:30:00,94.28,94.4,94.21,94.27,36564.0,92.1565,92.2738,92.0881,92.1467,36564.0
2024-11-27 15:00:00,94.27,94.29,94.01,94.18,46719.0,92.1467,92.1663,91.8926,92.0587,46719.0
2024-11-27 15:30:00,94.19,94.33,94.06,94.18,328054.0,92.0685,92.2054,91.9414,92.0587,328054.0
2024-11-29 09:30:00,94.53,94.92,94.22,94.77,126745.0,92.4009,92.7821,92.0978,92.6355,126745.0
2024-11-29 10:00:00,94.64,94.76,94.2,94.39,53450.0,92.5084,92.6257,92.0783,92.264,53450.0
2024-11-29 10:30:00,94.39,94.43,94.18,94.3,43793.0,92.264,92.3031,92.0587,92.176,43793.0
2024-11-29 11:00:00,94.31,94.31,93.92,93.98,46966.0,92.1858,92.1858,91.8046,91.8633,46966.0
2024-11-29 11:30:00,93.98,94.29,93.97,94.23,41328.0,91.8633,92.1663,91.8535,92.1076,41328.0
2024-11-29 12:00:00,94.23,94.4,94.08,94.09,48593.0,92.1076,92.2738,91.961,91.9708,48593.0
2024-11-29 12:30:00,94.07,94.57,94.06,94.31,119932.0,91.9512,92.44,91.9414,92.1858,119932.0
2024-12-02 09:30:00,94.89,94.99,93.32,93.39,157696.0,92.7528,92.8505,91.2181,91.2865,157696.0
2024-12-02 10:00:00,93.34,93.39,92.77,92.83,37752.0,91.2377,91.2865,90.6805,90.7392,37752.0
2024-12-02 10:30:00,92.82,92.92,92.66,92.88,29899.0,90.7294,90.8271,90.573,90.788,29899.0
2024-12-02 11:00:00,92.89,93.13,92.8,93.12,48375.0,90.7978,91.0324,90.7098,91.0226,48375.0
2024-12-02 11:30:00,93.12,93.16,92.91,92.98,79004.0,91.0226,91.0617,90.8174,90.8858,79004.0
2024-12-02 12:00:00,92.98,93.07,92.9,93.01,36552.0,90.8858,90.9737,90.8076,90.9151,36552.0
2024-12-02 12:30:00,93.0,93.11,92.94,93.04,36733.0,90.9053,91.0128,90.8467,90.9444,36733.0
2024-12-02 13:00:00,93.04,93.06,92.95,92.96,52033.0,90.9444,90.964,90.8565,90.8662,52033.0
2024-12-02 13:30:00,92.95,93.01,92.83,92.98,35409.0,90.8565,90.9151,90.7392,90.8858,35409.0
2024-12-02 14:00:00,92.98,93.01,92.78,92.86,37791.0,90.8858,90.9151,90.6903,90.7685,37791.0
2024-12-02 14:30:00,92.84,92.86,92.75,92.81,36303.0,90.7489,90.7685,90.661,90.7196,36303.0
2024-12-02 15:00:00,92.8,92.82,92.61,92.62,44843.0,90.7098,90.7294,90.5241,90.5339,44843.0
2024-12-02 15:30:00,92.63,92.63,92.19,92.28,368097.0,90.5437,90.5437,90.1136,90.2015,368097.0
2024-12-03 09:30:00,93.2,93.36,92.34,92.5,97711.0,91.1008,91.2572,90.2602,90.4166,97711.0
2024-12-03 10:00:00,92.47,92.67,92.43,92.49,56299.0,90.3873,90.5828,90.3482,90.4068,56299.0
2024-12-03 10:30:00,92.51,92.61,92.44,92.46,71320.0,90.4264,90.5241,90.3579,90.3775,71320.0
2024-12-03 11:00:00,92.47,92.51,92.15,92.28,57018.0,90.3873,90.4264,90.0745,90.2015,57018.0
2024-12-03 11:30:00,92.27,92.36,92.19,92.22,28434.0,90.1918,90.2797,90.1136,90.1429,28434.0
2024-12-03 12:00:00,92.22,92.29,92.13,92.23,29696.0,90.1429,90.2113,90.0549,90.1527,29696.0
2024-12-03 12:30:00,92.25,92.29,92.09,92.09,46770.0,90.1722,90.2113,90.0158,90.0158,46770.0
2024-12-03 13:00:00,92.09,92.34,92.08,92.31,58885.0,90.0158,90.2602,90.006,90.2309,58885.0
2024-12-03 13:30:00,92.31,92.32,92.12,92.16,65362.0,90.2309,90.2406,90.0451,90.0842,65362.0
2024-12-03 14:00:00,92.15,92.27,92.11,92.19,72096.0,90.0745,90.1918,90.0354,90.1136,72096.0
2024-12-03 14:30:00,92.19,92.26,91.73,91.79,99492.0,90.1136,90.182,89.6639,89.7226,99492.0
2024-12-03 15:00:00,91.77,91.89,91.57,91.57,71921.0,89.703,89.8203,89.5075,89.5075,71921.0
2024-12-03 15:30:00,91.58,91.7,91.15,91.17,399083.0,89.5173,89.6346,89.097,89.1165,399083.0
2024-12-04 09:30:00,91.27,91.57,90.8,91.5,143006.0,89.2143,89.5075,88.7549,89.4391,143006.0
2024-12-04 10:00:00,91.5,91.71,91.41,91.7,52210.0,89.4391,89.6444,89.3511,89.6346,52210.0
2024-12-04 10:30:00,91.67,91.7,91.46,91.63,40858.0,89.6053,89.6346,89.4,89.5662,40858.0
2024-12-04 11:00:00,91.66,91.86,91.58,91.6,44510.0,89.5955,89.791,89.5173,89.5369,44510.0
2024-12-04 11:30:00,91.59,91.69,91.45,91.55,72216.0,89.5271,89.6248,89.3902,89.488,72216.0
2024-12-04 12:00:00,91.55,91.61,91.45,91.5,41295.0,89.488,89.5466,89.3902,89.4391,41295.0
2024-12-04 12:30:00,91.5,91.65,91.43,91.57,41040.0,89.4391,89.5857,89.3707,89.5075,41040.0
2024-12-04 13:00:00,91.55,91.59,91.45,91.49,42395.0,89.488,89.5271,89.3902,89.4293,42395.0
2024-12-04 13:30:00,91.48,91.54,91.33,91.37,44083.0,89.4196,89.4782,89.2729,89.312,44083.0
2024-12-04 14:00:00,91.33,91.4,91.19,91.23,32894.0,89.2729,89.3414,89.1361,89.1752,32894.0
2024-12-04 14:30:00,91.23,91.28,91.11,91.22,32420.0,89.1752,89.2241,89.0579,89.1654,32420.0
2024-12-04 15:00:00,91.23,91.43,91.2,91.32,50489.0,89.1752,89.3707,89.1459,89.2632,50489.0
2024-12-04 15:30:00,91.31,91.85,91.24,91.83,207243.0,89.2534,89.7812,89.185,89.7617,207243.0
2024-12-05 09:30:00,91.73,92.26,91.57,92.02,52123.0,89.6639,90.182,89.5075,89.9474,52123.0
2024-12-05 10:00:00,91.99,92.08,91.66,91.66,60857.0,89.9181,90.006,89.5955,89.5955,60857.0
2024-12-05 10:30:00,91.61,91.75,91.44,91.69,52441.0,89.5466,89.6835,89.3805,89.6248,52441.0
2024-12-05 11:00:00,91.67,91.85,91.58,91.85,47426.0,89.6053,89.7812,89.5173,89.7812,47426.0
2024-12-05 11:30:00,91.86,92.0,91.78,91.86,36300.0,89.791,89.9278,89.7128,89.791,36300.0
2024-12-05 12:00:00,91.85,91.86,91.68,91.74,37321.0,89.7812,89.791,89.6151,89.6737,37321.0
2024-12-05 12:30:00,91.72,91.92,91.71,91.85,38497.0,89.6542,89.8497,89.6444,89.7812,38497.0
2024-12-05 13:00:00,91.83,91.88,91.78,91.82,31271.0,89.7617,89.8106,89.7128,89.7519,31271.0
2024-12-05 13:30:00,91.79,91.95,91.73,91.87,37521.0,89.7226,89.879,89.6639,89.8008,37521.0
2024-12-05 14:00:00,91.86,91.86,91.58,91.6,44994.0,89.791,89.791,89.5173,89.5369,44994.0
2024-12-05 14:30:00,91.6,91.7,91.54,91.61,53911.0,89.5369,89.6346,89.4782,89.5466,53911.0
2024-12-05 15:00:00,91.58,91.66,91.51,91.58,54111.0,89.5173,89.5955,89.4489,89.5173,54111.0
2024-12-05 15:30:00,91.57,91.79,91.45,91.55,296163.0,89.5075,89.7226,89.3902,89.488,296163.0
2024-12-06 09:30:00,91.3,91.62,90.31,90.52,71626.0,89.2436,89.5564,88.2759,88.4812,71626.0
2024-12-06 10:00:00,90.61,90.68,90.1,90.31,54254.0,88.5692,88.6376,88.0706,88.2759,54254.0
2024-12-06 10:30:00,90.32,90.5,90.25,90.47,38858.0,88.2857,88.4616,88.2173,88.4323,38858.0
2024-12-06 11:00:00,90.44,90.56,90.02,90.03,44769.0,88.403,88.5203,87.9924,88.0022,44769.0
2024-12-06 11:30:00,90.03,90.08,89.83,89.86,38671.0,88.0022,88.0511,87.8067,87.836,38671.0
2024-12-06 12:00:00,89.86,89.88,89.66,89.76,38961.0,87.836,87.8556,87.6406,87.7383,38961.0
2024-12-06 12:30:00,89.76,89.91,89.7,89.76,38410.0,87.7383,87.8849,87.6797,87.7383,38410.0
2024-12-06 13:00:00,89.78,89.97,89.73,89.89,28732.0,87.7579,87.9436,87.709,87.8654,28732.0
2024-12-06 13:30:00,89.89,90.07,89.83,90.03,30081.0,87.8654,88.0413,87.8067,88.0022,30081.0
2024-12-06 14:00:00,90.03,90.05,89.68,89.77,37449.0,88.0022,88.0218,87.6601,87.7481,37449.0
2024-12-06 14:30:00,89.75,89.91,89.68,89.76,48573.0,87.7285,87.8849,87.6601,87.7383,48573.0
2024-12-06 15:00:00,89.77,90.04,89.7,89.95,114160.0,87.7481,88.012,87.6797,87.924,114160.0
2024-12-06 15:30:00,89.96,90.2,89.86,90.0,241031.0,87.9338,88.1684,87.836,87.9729,241031.0
2024-12-09 09:30:00,89.82,89.99,89.04,89.23,53891.0,87.7969,87.9631,87.0345,87.2202,53891.0
2024-12-09 10:00:00,89.29,89.37,88.78,88.93,112699.0,87.2789,87.3571,86.7804,86.927,112699.0
2024-12-09 10:30:00,88.91,88.99,88.48,88.65,66462.0,86.9074,86.9856,86.4871,86.6533,66462.0
2024-12-09 11:00:00,88.65,89.09,88.63,89.01,66921.0,86.6533,87.0834,86.6338,87.0052,66921.0
2024-12-09 11:30:00,89.02,89.29,88.88,88.95,61608.0,87.015,87.2789,86.8781,86.9465,61608.0
2024-12-09 12:00:00,88.94,89.1,88.82,88.92,49728.0,86.9368,87.0932,86.8195,86.9172,49728.0
2024-12-09 12:30:00,88.92,88.93,88.61,88.61,44892.0,86.9172,86.927,86.6142,86.6142,44892.0
2024-12-09 13:00:00,88.6,88.79,88.58,88.68,23226.0,86.6044,86.7901,86.5849,86.6826,23226.0
2024-12-09 13:30:00,88.68,88.78,88.63,88.63,38157.0,86.6826,86.7804,86.6338,86.6338,38157.0
2024-12-09 14:00:00,88.62,88.66,88.51,88.59,34148.0,86.624,86.6631,86.5165,86.5947,34148.0
2024-12-09 14:30:00,88.61,88.65,88.37,88.37,52977.0,86.6142,86.6533,86.3796,86.3796,52977.0
2024-12-09 15:00:00,88.39,88.43,88.02,88.09,101009.0,86.3992,86.4383,86.0375,86.1059,101009.0
2024-12-09 15:30:00,88.12,88.31,87.87,87.89,621409.0,86.1352,86.321,85.8909,85.9104,621409.0
2024-12-10 09:30:00,87.12,87.12,85.33,85.97,149943.0,85.7493,85.7493,83.9874,84.6174,149943.0
2024-12-10 10:00:00,85.94,86.26,85.73,85.73,109291.0,84.5878,84.9028,84.3811,84.3811,109291.0
2024-12-10 10:30:00,85.73,86.47,85.73,86.29,120932.0,84.3811,85.1095,84.3811,84.9323,120932.0
2024-12-10 11:00:00,86.25,86.7,86.22,86.7,57265.0,84.893,85.3359,84.8634,85.3359,57265.0
2024-12-10 11:30:00,86.67,86.98,86.53,86.58,98018.0,85.3064,85.6115,85.1686,85.2178,98018.0
2024-12-10 12:00:00,86.54,87.01,86.54,86.77,70924.0,85.1784,85.641,85.1784,85.4048,70924.0
2024-12-10 12:30:00,86.73,86.73,86.37,86.43,67021.0,85.3654,85.3654,85.0111,85.0701,67021.0
2024-12-10 13:00:00,86.41,86.41,86.07,86.07,49101.0,85.0504,85.0504,84.7158,84.7158,49101.0
2024-12-10 13:30:00,86.07,86.28,85.94,86.12,55929.0,84.7158,84.9225,84.5878,84.765,55929.0
2024-12-10 14:00:00,86.12,86.18,86.02,86.02,59805.0,84.765,84.8241,84.6666,84.6666,59805.0
2024-12-10 14:30:00,86.05,86.34,86.04,86.29,89457.0,84.6961,84.9815,84.6863,84.9323,89457.0
2024-12-10 15:00:00,86.29,86.4,86.04,86.15,128037.0,84.9323,85.0406,84.6863,84.7945,128037.0
2024-12-10 15:30:00,86.13,86.42,85.79,86.4,415187.0,84.7748,85.0603,84.4402,85.0406,415187.0
2024-12-11 09:30:00,86.66,86.66,85.87,86.02,71778.0,85.2965,85.2965,84.5189,84.6666,71778.0
2024-12-11 10:00:00,85.94,86.03,85.57,85.84,76338.0,84.5878,84.6764,84.2237,84.4894,76338.0
2024-12-11 10:30:00,85.82,86.03,85.6,86.01,105556.0,84.4697,84.6764,84.2532,84.6567,105556.0
2024-12-11 11:00:00,85.97,86.07,85.72,85.85,59197.0,84.6174,84.7158,84.3713,84.4993,59197.0
2024-12-11 11:30:00,85.86,85.93,85.71,85.73,39957.0,84.5091,84.578,84.3615,84.3811,39957.0
2024-12-11 12:00:00,85.74,85.8,85.54,85.55,30479.0,84.391,84.45,84.1941,84.204,30479.0
2024-12-11 12:30:00,85.56,85.58,85.37,85.4,45486.0,84.2138,84.2335,84.0268,84.0563,45486.0
2024-12-11 13:00:00,85.39,85.59,85.3,85.58,105288.0,84.0465,84.2433,83.9579,84.2335,105288.0
2024-12-11 13:30:00,85.59,86.37,85.46,86.17,228936.0,84.2433,85.0111,84.1154,84.8142,228936.0
2024-12-11 14:00:00,86.19,86.19,85.93,85.96,81378.0,84.8339,84.8339,84.578,84.6075,81378.0
2024-12-11 14:30:00,85.95,86.15,85.86,85.87,71899.0,84.5977,84.7945,84.5091,84.5189,71899.0
2024-12-11 15:00:00,85.86,85.88,85.39,85.41,61648.0,84.5091,84.5288,84.0465,84.0662,61648.0
2024-12-11 15:30:00,85.41,85.63,85.35,85.55,427629.0,84.0662,84.2827,84.0071,84.204,427629.0
2024-12-12 09:30:00,86.34,86.34,85.54,85.99,63754.0,84.9815,84.9815,84.1941,84.6371,63754.0
2024-12-12 10:00:00,85.92,86.5,85.92,86.5,59900.0,84.5682,85.139,84.5682,85.139,59900.0
2024-12-12 10:30:00,86.5,86.77,86.43,86.71,81896.0,85.139,85.4048,85.0701,85.3457,81896.0
2024-12-12 11:00:00,86.7,86.89,86.65,86.83,75239.0,85.3359,85.5229,85.2867,85.4638,75239.0
2024-12-12 11:30:00,86.85,86.96,86.73,86.75,70286.0,85.4835,85.5918,85.3654,85.3851,70286.0
2024-12-12 12:00:00,86.75,86.78,86.21,86.24,45564.0,85.3851,85.4146,84.8536,84.8831,45564.0
2024-12-12 12:30:00,86.25,86.48,86.25,86.45,26186.0,84.893,85.1193,84.893,85.0898,26186.0
2024-12-12 13:00:00,86.45,86.75,86.4,86.59,48964.0,85.0898,85.3851,85.0406,85.2276,48964.0
2024-12-12 13:30:00,86.59,86.61,86.35,86.39,23687.0,85.2276,85.2473,84.9914,85.0308,23687.0
2024-12-12 14:00:00,86.35,86.44,86.26,86.35,16121.0,84.9914,85.08,84.9028,84.9914,16121.0
2024-12-12 14:30:00,86.33,86.46,86.32,86.36,33591.0,84.9717,85.0997,84.9619,85.0012,33591.0
2024-12-12 15:00:00,86.36,86.49,86.26,86.43,40191.0,85.0012,85.1292,84.9028,85.0701,40191.0
2024-12-12 15:30:00,86.4,86.45,85.93,85.96,268949.0,85.0406,85.0898,84.578,84.6075,268949.0
2024-12-13 09:30:00,86.16,86.49,85.99,86.12,50755.0,84.8044,85.1292,84.6371,84.765,50755.0
2024-12-13 10:00:00,86.11,86.5,86.05,86.42,42276.0,84.7552,85.139,84.6961,85.0603,42276.0
2024-12-13 10:30:00,86.4,86.65,86.37,86.52,81532.0,85.0406,85.2867,85.0111,85.1587,81532.0
2024-12-13 11:00:00,86.52,86.91,86.47,86.81,28891.0,85.1587,85.5426,85.1095,85.4442,28891.0
2024-12-13 11:30:00,86.88,87.06,86.69,86.92,31391.0,85.513,85.6902,85.326,85.5524,31391.0
2024-12-13 12:00:00,86.89,86.9,86.7,86.84,39285.0,85.5229,85.5327,85.3359,85.4737,39285.0
2024-12-13 12:30:00,86.83,86.9,86.72,86.77,30543.0,85.4638,85.5327,85.3556,85.4048,30543.0
2024-12-13 13:00:00,86.77,86.96,86.68,86.9,58350.0,85.4048,85.5918,85.3162,85.5327,58350.0
2024-12-13 13:30:00,86.9,87.03,86.81,86.83,40894.0,85.5327,85.6607,85.4442,85.4638,40894.0
2024-12-13 14:00:00,86.85,87.06,86.83,86.87,86419.0,85.4835,85.6902,85.4638,85.5032,86419.0
2024-12-13 14:30:00,86.87,86.9,86.77,86.78,35728.0,85.5032,85.5327,85.4048,85.4146,35728.0
2024-12-13 15:00:00,86.8,86.9,86.73,86.73,33339.0,85.4343,85.5327,85.3654,85.3654,33339.0
2024-12-13 15:30:00,86.74,86.9,86.64,86.81,234587.0,85.3753,85.5327,85.2768,85.4442,234587.0
2024-12-16 09:30:00,86.87,86.98,86.57,86.83,85699.0,85.5032,85.6115,85.2079,85.4638,85699.0
2024-12-16 10:00:00,86.87,86.91,86.56,86.82,63252.0,85.5032,85.5426,85.1981,85.454,63252.0
2024-12-16 10:30:00,86.83,86.93,86.63,86.78,106978.0,85.4638,85.5623,85.267,85.4146,106978.0
2024-12-16 11:00:00,86.77,86.81,86.42,86.46,34017.0,85.4048,85.4442,85.0603,85.0997,34017.0
2024-12-16 11:30:00,86.43,86.76,86.43,86.71,20963.0,85.0701,85.3949,85.0701,85.3457,20963.0
2024-12-16 12:00:00,86.73,86.9,86.64,86.74,21515.0,85.3654,85.5327,85.2768,85.3753,21515.0
2024-12-16 12:30:00,86.76,86.87,86.63,86.74,20358.0,85.3949,85.5032,85.267,85.3753,20358.0
2024-12-16 13:00:00,86.77,86.82,86.57,86.73,20616.0,85.4048,85.454,85.2079,85.3654,20616.0
2024-12-16 13:30:00,86.74,86.79,86.63,86.64,31318.0,85.3753,85.4245,85.267,85.2768,31318.0
2024-12-16 14:00:00,86.64,86.66,86.45,86.45,35477.0,85.2768,85.2965,85.0898,85.0898,35477.0
2024-12-16 14:30:00,86.46,86.49,86.35,86.47,31791.0,85.0997,85.1292,84.9914,85.1095,31791.0
2024-12-16 15:00:00,86.48,86.48,86.01,86.13,86718.0,85.1193,85.1193,84.6567,84.7748,86718.0
2024-12-16 15:30:00,86.13,86.26,85.92,86.05,320505.0,84.7748,84.9028,84.5682,84.6961,320505.0
2024-12-17 09:30:00,85.45,86.05,84.97,85.92,62997.0,84.1055,84.6961,83.6331,84.5682,62997.0
2024-12-17 10:00:00,85.88,85.94,85.51,85.72,33227.0,84.5288,84.5878,84.1646,84.3713,33227.0
2024-12-17 10:30:00,85.71,86.26,85.67,86.2,59422.0,84.3615,84.9028,84.3221,84.8437,59422.0
2024-12-17 11:00:00,86.19,86.29,85.94,86.02,35564.0,84.8339,84.9323,84.5878,84.6666,35564.0
2024-12-17 11:30:00,86.0,86.05,85.81,85.99,24178.0,84.6469,84.6961,84.4599,84.6371,24178.0
2024-12-17 12:00:00,86.0,86.08,85.74,85.78,27435.0,84.6469,84.7256,84.391,84.4304,27435.0
2024-12-17 12:30:00,85.8,85.96,85.72,85.85,30329.0,84.45,84.6075,84.3713,84.4993,30329.0
2024-12-17 13:00:00,85.88,85.95,85.73,85.84,55320.0,84.5288,84.5977,84.3811,84.4894,55320.0
2024-12-17 13:30:00,85.89,86.03,85.71,85.78,26210.0,84.5386,84.6764,84.3615,84.4304,26210.0
2024-12-17 14:00:00,85.79,85.88,85.49,85.53,30643.0,84.4402,84.5288,84.1449,84.1843,30643.0
2024-12-17 14:30:00,85.52,85.61,85.17,85.22,42688.0,84.1744,84.263,83.83,83.8792,42688.0
2024-12-17 15:00:00,85.19,85.26,85.05,85.18,44098.0,83.8496,83.9185,83.7118,83.8398,44098.0
2024-12-17 15:30:00,85.17,85.6,85.16,85.45,175340.0,83.83,84.2532,83.8201,84.1055,175340.0
2024-12-18 09:30:00,85.33,85.51,84.95,85.31,71301.0,83.9874,84.1646,83.6134,83.9678,71301.0
2024-12-18 10:00:00,85.27,85.41,84.83,84.97,58420.0,83.9284,84.0662,83.4953,83.6331,58420.0
2024-12-18 10:30:00,84.97,85.23,84.94,85.21,72878.0,83.6331,83.889,83.6036,83.8693,72878.0
2024-12-18 11:00:00,85.23,85.26,84.8,84.8,50356.0,83.889,83.9185,83.4658,83.4658,50356.0
2024-12-18 11:30:00,84.83,85.03,84.81,84.89,49803.0,83.4953,83.6922,83.4756,83.5544,49803.0
2024-12-18 12:00:00,84.9,84.9,84.66,84.67,87558.0,83.5642,83.5642,83.328,83.3378,87558.0
2024-12-18 12:30:00,84.65,84.99,84.65,84.91,64852.0,83.3181,83.6528,83.3181,83.574,64852.0
2024-12-18 13:00:00,84.91,85.07,84.89,85.01,31608.0,83.574,83.7315,83.5544,83.6725,31608.0
2024-12-18 13:30:00,84.99,85.16,84.99,85.06,46612.0,83.6528,83.8201,83.6528,83.7217,46612.0
2024-12-18 14:00:00,85.04,85.04,84.15,84.24,78034.0,83.702,83.702,82.826,82.9146,78034.0
2024-12-18 14:30:00,84.21,84.31,83.79,83.8,69317.0,82.8851,82.9835,82.4717,82.4815,69317.0
2024-12-18 15:00:00,83.8,84.32,83.79,84.13,86875.0,82.4815,82.9933,82.4717,82.8063,86875.0
2024-12-18 15:30:00,84.13,84.16,82.93,82.95,455485.0,82.8063,82.8358,81.6252,81.6449,455485.0
2024-12-19 09:30:00,82.99,84.01,82.99,83.31,140685.0,81.6843,82.6882,81.6843,81.9992,140685.0
2024-12-19 10:00:00,83.31,83.68,83.01,83.34,74196.0,81.9992,82.3634,81.7039,82.0287,74196.0
2024-12-19 10:30:00,83.34,83.7,83.24,83.59,52362.0,82.0287,82.3831,81.9303,82.2748,52362.0
2024-12-19 11:00:00,83.58,83.81,83.36,83.74,49489.0,82.265,82.4914,82.0484,82.4225,49489.0
2024-12-19 11:30:00,83.74,83.82,83.59,83.63,52527.0,82.4225,82.5012,82.2748,82.3142,52527.0
2024-12-19 12:00:00,83.64,83.77,83.56,83.62,38222.0,82.324,82.452,82.2453,82.3043,38222.0
2024-12-19 12:30:00,83.63,83.94,83.54,83.88,38582.0,82.3142,82.6193,82.2256,82.5603,38582.0
2024-12-19 13:00:00,83.86,84.08,83.74,84.08,42890.0,82.5406,82.7571,82.4225,82.7571,42890.0
2024-12-19 13:30:00,84.05,84.2,83.98,84.12,75981.0,82.7276,82.8752,82.6587,82.7965,75981.0
2024-12-19 14:00:00,84.12,84.16,83.63,83.7,82246.0,82.7965,82.8358,82.3142,82.3831,82246.0
2024-12-19 14:30:00,83.7,83.7,83.19,83.23,124661.0,82.3831,82.3831,81.8811,81.9205,124661.0
2024-12-19 15:00:00,83.23,83.48,83.16,83.42,115291.0,81.9205,82.1665,81.8516,82.1075,115291.0
2024-12-19 15:30:00,83.42,83.63,83.14,83.2,555341.0,82.1075,82.3142,81.8319,81.8909,555341.0
2024-12-20 09:30:00,82.37,83.48,82.12,83.26,649311.0,81.074,82.1665,80.8279,81.95,649311.0
2024-12-20 10:00:00,83.28,83.64,83.14,83.57,75742.0,81.9697,82.324,81.8319,82.2551,75742.0
2024-12-20 10:30:00,83.57,83.94,83.57,83.7,65406.0,82.2551,82.6193,82.2551,82.3831,65406.0
2024-12-20 11:00:00,83.68,84.43,83.67,84.43,41702.0,82.3634,83.1016,82.3536,83.1016,41702.0
2024-12-20 11:30:00,84.42,84.61,84.34,84.51,48851.0,83.0918,83.2788,83.013,83.1803,48851.0
2024-12-20 12:00:00,84.49,84.53,84.36,84.46,29950.0,83.1607,83.2,83.0327,83.1311,29950.0
2024-12-20 12:30:00,84.44,84.73,84.33,84.55,46635.0,83.1114,83.3969,83.0032,83.2197,46635.0
2024-12-20 13:00:00,84.52,84.54,84.37,84.45,40387.0,83.1902,83.2099,83.0425,83.1213,40387.0
2024-12-20 13:30:00,84.43,84.72,84.42,84.55,60395.0,83.1016,83.387,83.0918,83.2197,60395.0
2024-12-20 14:00:00,84.52,84.8,84.48,84.78,33390.0,83.1902,83.4658,83.1508,83.4461,33390.0
2024-12-20 14:30:00,84.74,84.79,84.63,84.73,71604.0,83.4067,83.4559,83.2984,83.3969,71604.0
2024-12-20 15:00:00,84.73,84.86,84.66,84.79,62853.0,83.3969,83.5248,83.328,83.4559,62853.0
2024-12-20 15:30:00,84.79,85.18,84.68,85.05,464678.0,83.4559,83.8398,83.3477,83.7118,464678.0
2024-12-23 09:30:00,85.05,85.18,83.8,84.1,121503.0,83.7118,83.8398,82.4815,82.7768,121503.0
2024-12-23 10:00:00,84.12,85.04,84.02,84.89,118190.0,82.7965,83.702,82.698,83.5544,118190.0
2024-12-23 10:30:00,84.9,84.94,84.53,84.53,26241.0,83.5642,83.6036,83.2,83.2,26241.0
2024-12-23 11:00:00,84.49,84.96,84.4,84.89,19510.0,83.1607,83.6233,83.0721,83.5544,19510.0
2024-12-23 11:30:00,84.86,85.07,84.85,85.04,21278.0,83.5248,83.7315,83.515,83.702,21278.0
2024-12-23 12:00:00,85.02,85.12,84.93,85.12,23428.0,83.6823,83.7807,83.5937,83.7807,23428.0
2024-12-23 12:30:00,85.12,85.14,84.99,85.07,17714.0,83.7807,83.8004,83.6528,83.7315,17714.0
2024-12-23 13:00:00,85.03,85.18,84.95,85.13,22964.0,83.6922,83.8398,83.6134,83.7906,22964.0
2024-12-23 13:30:00,85.16,85.17,84.93,85.11,24708.0,83.8201,83.83,83.5937,83.7709,24708.0
2024-12-23 14:00:00,85.05,85.05,84.93,84.98,21340.0,83.7118,83.7118,83.5937,83.6429,21340.0
2024-12-23 14:30:00,84.98,85.01,84.69,84.77,30690.0,83.6429,83.6725,83.3575,83.4362,30690.0
2024-12-23 15:00:00,84.8,84.97,84.72,84.78,40124.0,83.4658,83.6331,83.387,83.4461,40124.0
2024-12-23 15:30:00,84.82,85.27,84.8,85.22,213274.0,83.4855,83.9284,83.4658,83.8792,213274.0
2024-12-24 09:30:00,85.09,85.6,84.94,85.14,61973.0,83.7512,84.2532,83.6036,83.8004,61973.0
2024-12-24 10:00:00,85.11,85.32,85.06,85.2,22636.0,83.7709,83.9776,83.7217,83.8595,22636.0
2024-12-24 10:30:00,85.2,85.47,85.03,85.28,35181.0,83.8595,84.1252,83.6922,83.9382,35181.0
2024-12-24 11:00:00,85.3,85.4,85.15,85.25,36019.0,83.9579,84.0563,83.8103,83.9087,36019.0
2024-12-24 11:30:00,85.27,85.3,85.07,85.07,51710.0,83.9284,83.9579,83.7315,83.7315,51710.0
2024-12-24 12:00:00,85.07,85.58,85.07,85.52,26105.0,83.7315,84.2335,83.7315,84.1744,26105.0
2024-12-24 12:30:00,85.52,85.84,85.3,85.77,56434.0,84.1744,84.4894,83.9579,84.4205,56434.0
2024-12-26 09:30:00,85.49,85.73,84.8,85.69,28648.0,84.1449,84.3811,83.4658,84.3418,28648.0
2024-12-26 10:00:00,85.65,85.73,85.43,85.56,25454.0,84.3024,84.3811,84.0859,84.2138,25454.0
2024-12-26 10:30:00,85.57,85.62,85.36,85.46,25854.0,84.2237,84.2729,84.017,84.1154,25854.0
2024-12-26 11:00:00,85.48,85.57,85.43,85.53,21867.0,84.1351,84.2237,84.0859,84.1843,21867.0
2024-12-26 11:30:00,85.53,85.69,85.48,85.62,21466.0,84.1843,84.3418,84.1351,84.2729,21466.0
2024-12-26 12:00:00,85.62,85.69,85.54,85.57,15077.0,84.2729,84.3418,84.1941,84.2237,15077.0
2024-12-26 12:30:00,85.56,85.64,85.39,85.45,19571.0,84.2138,84.2926,84.0465,84.1055,19571.0
2024-12-26 13:00:00,85.45,85.58,85.43,85.55,17846.0,84.1055,84.2335,84.0859,84.204,17846.0
2024-12-26 13:30:00,85.55,85.55,85.33,85.48,30469.0,84.204,84.204,83.9874,84.1351,30469.0
2024-12-26 14:00:00,85.47,85.47,85.23,85.26,22699.0,84.1252,84.1252,83.889,83.9185,22699.0
2024-12-26 14:30:00,85.26,85.32,85.21,85.27,31643.0,83.9185,83.9776,83.8693,83.9284,31643.0
2024-12-26 15:00:00,85.27,85.32,85.16,85.24,36595.0,83.9284,83.9776,83.8201,83.8989,36595.0
2024-12-26 15:30:00,85.24,85.43,85.06,85.39,191432.0,83.8989,84.0859,83.7217,84.0465,191432.0
2024-12-27 09:30:00,84.72,85.14,84.42,85.12,31217.0,83.387,83.8004,83.0918,83.7807,31217.0
2024-12-27 10:00:00,85.1,85.12,84.59,84.59,29505.0,83.7611,83.7807,83.2591,83.2591,29505.0
2024-12-27 10:30:00,84.57,84.84,84.57,84.7,33873.0,83.2394,83.5051,83.2394,83.3673,33873.0
2024-12-27 11:00:00,84.7,84.7,84.37,84.63,27900.0,83.3673,83.3673,83.0425,83.2984,27900.0
2024-12-27 11:30:00,84.67,84.81,84.3,84.31,33611.0,83.3378,83.4756,82.9736,82.9835,33611.0
2024-12-27 12:00:00,84.31,84.41,84.22,84.41,27012.0,82.9835,83.0819,82.8949,83.0819,27012.0
2024-12-27 12:30:00,84.4,84.47,84.21,84.42,36408.0,83.0721,83.141,82.8851,83.0918,36408.0
2024-12-27 13:00:00,84.42,84.56,84.4,84.5,30731.0,83.0918,83.2296,83.0721,83.1705,30731.0
2024-12-27 13:30:00,84.48,84.61,84.46,84.55,39554.0,83.1508,83.2788,83.1311,83.2197,39554.0
2024-12-27 14:00:00,84.56,84.77,84.53,84.73,37773.0,83.2296,83.4362,83.2,83.3969,37773.0
2024-12-27 14:30:00,84.71,85.0,84.68,84.95,56032.0,83.3772,83.6626,83.3477,83.6134,56032.0
2024-12-27 15:00:00,84.96,84.96,84.58,84.71,69562.0,83.6233,83.6233,83.2492,83.3772,69562.0
2024-12-27 15:30:00,84.71,85.05,84.61,84.95,251662.0,83.3772,83.7118,83.2788,83.6134,251662.0
2024-12-30 09:30:00,84.27,84.47,83.8,83.94,50623.0,82.9441,83.141,82.4815,82.6193,50623.0
2024-12-30 10:00:00,83.88,84.0,83.6,83.74,43814.0,82.5603,82.6784,82.2847,82.4225,43814.0
2024-12-30 10:30:00,83.75,83.96,83.7,83.89,27570.0,82.4323,82.639,82.3831,82.5701,27570.0
2024-12-30 11:00:00,83.88,84.22,83.8,84.13,24185.0,82.5603,82.8949,82.4815,82.8063,24185.0
2024-12-30 11:30:00,84.13,84.38,84.08,84.27,28958.0,82.8063,83.0524,82.7571,82.9441,28958.0
2024-12-30 12:00:00,84.26,84.39,84.19,84.37,18609.0,82.9343,83.0622,82.8654,83.0425,18609.0
2024-12-30 12:30:00,84.37,84.42,84.17,84.28,36820.0,83.0425,83.0918,82.8457,82.954,36820.0
2024-12-30 13:00:00,84.28,84.52,84.17,84.35,34223.0,82.954,83.1902,82.8457,83.0229,34223.0
2024-12-30 13:30:00,84.33,84.46,84.29,84.4,27679.0,83.0032,83.1311,82.9638,83.0721,27679.0
2024-12-30 14:00:00,84.4,84.43,84.14,84.23,68168.0,83.0721,83.1016,82.8162,82.9047,68168.0
2024-12-30 14:30:00,84.23,84.35,84.22,84.33,23525.0,82.9047,83.0229,82.8949,83.0032,23525.0
2024-12-30 15:00:00,84.3,84.64,84.15,84.46,33198.0,82.9736,83.3083,82.826,83.1311,33198.0
2024-12-30 15:30:00,84.48,84.74,84.42,84.46,141175.0,83.1508,83.4067,83.0918,83.1311,141175.0
2024-12-31 09:30:00,84.54,84.95,84.5,84.73,52747.0,83.2099,83.6134,83.1705,83.3969,52747.0
2024-12-31 10:00:00,84.73,84.84,84.44,84.48,37292.0,83.3969,83.5051,83.1114,83.1508,37292.0
2024-12-31 10:30:00,84.45,84.49,84.12,84.34,63091.0,83.1213,83.1607,82.7965,83.013,63091.0
2024-12-31 11:00:00,84.37,84.44,84.22,84.3,44038.0,83.0425,83.1114,82.8949,82.9736,44038.0
2024-12-31 11:30:00,84.3,84.33,84.06,84.11,39089.0,82.9736,83.0032,82.7374,82.7866,39089.0
2024-12-31 12:00:00,84.12,84.29,84.04,84.16,30846.0,82.7965,82.9638,82.7177,82.8358,30846.0
2024-12-31 12:30:00,84.16,84.4,84.08,84.36,42858.0,82.8358,83.0721,82.7571,83.0327,42858.0
2024-12-31 13:00:00,84.38,84.46,84.06,84.12,47294.0,83.0524,83.1311,82.7374,82.7965,47294.0
2024-12-31 13:30:00,84.12,84.4,84.12,84.13,50662.0,82.7965,83.0721,82.7965,82.8063,50662.0
2024-12-31 14:00:00,84.13,84.31,84.0,84.11,51616.0,82.8063,82.9835,82.6784,82.7866,51616.0
2024-12-31 14:30:00,84.13,84.25,84.04,84.22,42610.0,82.8063,82.9244,82.7177,82.8949,42610.0
2024-12-31 15:00:00,84.21,84.37,84.12,84.37,84794.0,82.8851,83.0425,82.7965,83.0425,84794.0
2024-12-31 15:30:00,84.37,84.58,84.16,84.5,265949.0,83.0425,83.2492,82.8358,83.1705,265949.0
2025-01-02 09:30:00,85.15,85.28,84.74,85.05,44685.0,83.8103,83.9382,83.4067,83.7118,44685.0
2025-01-02 10:00:00,85.02,85.16,84.62,84.82,33543.0,83.6823,83.8201,83.2886,83.4855,33543.0
2025-01-02 10:30:00,84.92,85.24,84.85,85.17,42948.0,83.5839,83.8989,83.515,83.83,42948.0
2025-01-02 11:00:00,85.14,85.31,84.8,85.09,85029.0,83.8004,83.9678,83.4658,83.7512,85029.0
2025-01-02 11:30:00,85.11,85.34,85.05,85.21,54047.0,83.7709,83.9973,83.7118,83.8693,54047.0
2025-01-02 12:00:00,85.27,85.32,84.88,84.88,25273.0,83.9284,83.9776,83.5445,83.5445,25273.0
2025-01-02 12:30:00,84.83,84.97,84.64,84.82,24739.0,83.4953,83.6331,83.3083,83.4855,24739.0
2025-01-02 13:00:00,84.81,84.81,84.48,84.72,28009.0,83.4756,83.4756,83.1508,83.387,28009.0
2025-01-02 13:30:00,84.71,84.75,84.4,84.58,54214.0,83.3772,83.4166,83.0721,83.2492,54214.0
2025-01-02 14:00:00,84.61,84.78,84.41,84.71,47986.0,83.2788,83.4461,83.0819,83.3772,47986.0
2025-01-02 14:30:00,84.7,84.9,84.6,84.72,47874.0,83.3673,83.5642,83.2689,83.387,47874.0
2025-01-02 15:00:00,84.75,85.07,84.74,84.93,94217.0,83.4166,83.7315,83.4067,83.5937,94217.0
2025-01-02 15:30:00,84.9,85.3,84.83,85.15,356750.0,83.5642,83.9579,83.4953,83.8103,356750.0
2025-01-03 09:30:00,85.37,86.14,84.82,86.14,161333.0,84.0268,84.7847,83.4855,84.7847,161333.0
2025-01-03 10:00:00,86.14,86.48,86.08,86.47,48734.0,84.7847,85.1193,84.7256,85.1095,48734.0
2025-01-03 10:30:00,86.47,86.69,86.37,86.66,24339.0,85.1095,85.326,85.0111,85.2965,24339.0
2025-01-03 11:00:00,86.69,86.71,86.45,86.59,32268.0,85.326,85.3457,85.0898,85.2276,32268.0
2025-01-03 11:30:00,86.6,86.76,86.46,86.48,43193.0,85.2375,85.3949,85.0997,85.1193,43193.0
2025-01-03 12:00:00,86.51,86.69,86.46,86.46,28684.0,85.1489,85.326,85.0997,85.0997,28684.0
2025-01-03 12:30:00,86.46,86.51,86.23,86.32,50574.0,85.0997,85.1489,84.8733,84.9619,50574.0
2025-01-03 13:00:00,86.3,86.41,86.15,86.22,36794.0,84.9422,85.0504,84.7945,84.8634,36794.0
2025-01-03 13:30:00,86.18,86.23,85.93,86.09,31557.0,84.8241,84.8733,84.578,84.7355,31557.0
2025-01-03 14:00:00,86.06,86.37,85.95,86.31,64270.0,84.706,85.0111,84.5977,84.952,64270.0
2025-01-03 14:30:00,86.3,86.4,86.21,86.25,58683.0,84.9422,85.0406,84.8536,84.893,58683.0
2025-01-03 15:00:00,86.23,86.46,86.21,86.42,51899.0,84.8733,85.0997,84.8536,85.0603,51899.0
2025-01-03 15:30:00,86.41,86.44,86.22,86.23,194384.0,85.0504,85.08,84.8634,84.8733,194384.0
2025-01-06 09:30:00,85.56,85.85,84.38,84.81,107585.0,84.2138,84.4993,83.0524,83.4756,107585.0
2025-01-06 10:00:00,84.78,85.29,84.67,84.77,69351.0,83.4461,83.9481,83.3378,83.4362,69351.0
2025-01-06 10:30:00,84.81,85.09,84.49,84.92,46798.0,83.4756,83.7512,83.1607,83.5839,46798.0
2025-01-06 11:00:00,84.91,85.27,84.79,85.21,34490.0,83.574,83.9284,83.4559,83.8693,34490.0
2025-01-06 11:30:00,85.2,85.56,85.2,85.51,44243.0,83.8595,84.2138,83.8595,84.1646,44243.0
2025-01-06 12:00:00,85.51,85.68,85.35,85.57,41172.0,84.1646,84.3319,84.0071,84.2237,41172.0
2025-01-06 12:30:00,85.58,85.75,85.48,85.69,33086.0,84.2335,84.4008,84.1351,84.3418,33086.0
2025-01-06 13:00:00,85.7,85.7,85.48,85.52,33221.0,84.3516,84.3516,84.1351,84.1744,33221.0
2025-01-06 13:30:00,85.51,85.57,85.29,85.37,52327.0,84.1646,84.2237,83.9481,84.0268,52327.0
2025-01-06 14:00:00,85.34,85.61,85.24,85.47,80593.0,83.9973,84.263,83.8989,84.1252,80593.0
2025-01-06 14:30:00,85.46,85.7,85.37,85.67,154478.0,84.1154,84.3516,84.0268,84.3221,154478.0
2025-01-06 15:00:00,85.66,85.96,85.65,85.91,118304.0,84.3122,84.6075,84.3024,84.5583,118304.0
2025-01-06 15:30:00,85.91,85.96,85.54,85.72,473621.0,84.5583,84.6075,84.1941,84.3713,473621.0
2025-01-07 09:30:00,86.33,86.55,85.46,85.9,49913.0,84.9717,85.1882,84.1154,84.5485,49913.0
2025-01-07 10:00:00,85.91,85.92,85.34,85.53,49543.0,84.5583,84.5682,83.9973,84.1843,49543.0
2025-01-07 10:30:00,85.56,85.72,85.42,85.71,19935.0,84.2138,84.3713,84.076,84.3615,19935.0
2025-01-07 11:00:00,85.73,85.73,85.37,85.42,50198.0,84.3811,84.3811,84.0268,84.076,50198.0
2025-01-07 11:30:00,85.42,85.5,85.1,85.14,25153.0,84.076,84.1548,83.7611,83.8004,25153.0
2025-01-07 12:00:00,85.15,85.4,85.15,85.31,16580.0,83.8103,84.0563,83.8103,83.9678,16580.0
2025-01-07 12:30:00,85.31,85.39,85.19,85.38,21635.0,83.9678,84.0465,83.8496,84.0366,21635.0
2025-01-07 13:00:00,85.39,85.72,85.39,85.69,32222.0,84.0465,84.3713,84.0465,84.3418,32222.0
2025-01-07 13:30:00,85.71,85.73,85.41,85.51,93435.0,84.3615,84.3811,84.0662,84.1646,93435.0
2025-01-07 14:00:00,85.53,85.66,85.5,85.61,25905.0,84.1843,84.3122,84.1548,84.263,25905.0
2025-01-07 14:30:00,85.59,85.61,85.45,85.49,24217.0,84.2433,84.263,84.1055,84.1449,24217.0
2025-01-07 15:00:00,85.43,85.43,85.17,85.21,41760.0,84.0859,84.0859,83.83,83.8693,41760.0
2025-01-07 15:30:00,85.23,85.43,85.09,85.41,204552.0,83.889,84.0859,83.7512,84.0662,204552.0
2025-01-08 09:30:00,85.3,85.73,84.83,84.88,62465.0,83.9579,84.3811,83.4953,83.5445,62465.0
2025-01-08 10:00:00,84.83,85.08,84.08,84.22,88077.0,83.4953,83.7414,82.7571,82.8949,88077.0
2025-01-08 10:30:00,84.29,84.81,84.2,84.76,68665.0,82.9638,83.4756,82.8752,83.4264,68665.0
2025-01-08 11:00:00,84.7,84.88,84.54,84.88,38851.0,83.3673,83.5445,83.2099,83.5445,38851.0
2025-01-08 11:30:00,84.86,85.46,84.86,85.4,29982.0,83.5248,84.1154,83.5248,84.0563,29982.0
2025-01-08 12:00:00,85.37,85.39,84.49,84.49,35054.0,84.0268,84.0465,83.1607,83.1607,35054.0
2025-01-08 12:30:00,84.49,84.6,84.23,84.48,82193.0,83.1607,83.2689,82.9047,83.1508,82193.0
2025-01-08 13:00:00,84.48,84.9,84.45,84.86,31867.0,83.1508,83.5642,83.1213,83.5248,31867.0
2025-01-08 13:30:00,84.85,84.96,84.41,84.5,94944.0,83.515,83.6233,83.0819,83.1705,94944.0
2025-01-08 14:00:00,84.53,84.86,84.46,84.8,69743.0,83.2,83.5248,83.1311,83.4658,69743.0
2025-01-08 14:30:00,84.8,84.8,84.42,84.55,64713.0,83.4658,83.4658,83.0918,83.2197,64713.0
2025-01-08 15:00:00,84.56,84.81,84.5,84.71,57043.0,83.2296,83.4756,83.1705,83.3772,57043.0
2025-01-08 15:30:00,84.7,85.36,84.58,85.27,281569.0,83.3673,84.017,83.2492,83.9284,281569.0
2025-01-10 09:30:00,84.92,85.57,84.74,85.08,163151.0,83.5839,84.2237,83.4067,83.7414,163151.0
2025-01-10 10:00:00,85.08,85.24,84.34,84.35,54843.0,83.7414,83.8989,83.013,83.0229,54843.0
2025-01-10 10:30:00,84.36,84.78,84.3,84.65,58016.0,83.0327,83.4461,82.9736,83.3181,58016.0
2025-01-10 11:00:00,84.69,84.69,84.25,84.32,53995.0,83.3575,83.3575,82.9244,82.9933,53995.0
2025-01-10 11:30:00,84.29,84.47,84.2,84.32,55949.0,82.9638,83.141,82.8752,82.9933,55949.0
2025-01-10 12:00:00,84.34,84.37,84.05,84.26,31362.0,83.013,83.0425,82.7276,82.9343,31362.0
2025-01-10 12:30:00,84.3,84.58,84.16,84.56,42432.0,82.9736,83.2492,82.8358,83.2296,42432.0
2025-01-10 13:00:00,84.57,84.95,84.52,84.83,98060.0,83.2394,83.6134,83.1902,83.4953,98060.0
2025-01-10 13:30:00,84.82,85.12,84.73,85.11,43519.0,83.4855,83.7807,83.3969,83.7709,43519.0
2025-01-10 14:00:00,85.08,85.09,84.74,84.99,42576.0,83.7414,83.7512,83.4067,83.6528,42576.0
2025-01-10 14:30:00,84.94,84.96,84.68,84.75,52472.0,83.6036,83.6233,83.3477,83.4166,52472.0
2025-01-10 15:00:00,84.75,84.91,84.58,84.69,98734.0,83.4166,83.574,83.2492,83.3575,98734.0
2025-01-10 15:30:00,84.66,84.66,84.11,84.26,548935.0,83.328,83.328,82.7866,82.9343,548935.0
2025-01-13 09:30:00,84.14,84.41,83.47,83.76,74193.0,82.8162,83.0819,82.1567,82.4421,74193.0
2025-01-13 10:00:00,83.78,83.83,83.35,83.41,32108.0,82.4618,82.511,82.0386,82.0976,32108.0
2025-01-13 10:30:00,83.41,83.69,83.31,83.64,56204.0,82.0976,82.3732,81.9992,82.324,56204.0
2025-01-13 11:00:00,83.57,83.68,83.25,83.56,53270.0,82.2551,82.3634,81.9402,82.2453,53270.0
2025-01-13 11:30:00,83.52,83.89,83.51,83.55,42990.0,82.2059,82.5701,82.1961,82.2354,42990.0
2025-01-13 12:00:00,83.57,84.14,83.57,84.02,40928.0,82.2551,82.8162,82.2551,82.698,40928.0
2025-01-13 12:30:00,83.99,84.19,83.87,84.19,30145.0,82.6685,82.8654,82.5504,82.8654,30145.0
2025-01-13 13:00:00,84.19,84.32,84.05,84.31,28322.0,82.8654,82.9933,82.7276,82.9835,28322.0
2025-01-13 13:30:00,84.33,84.42,84.25,84.41,35786.0,83.0032,83.0918,82.9244,83.0819,35786.0
2025-01-13 14:00:00,84.41,84.43,84.25,84.38,32452.0,83.0819,83.1016,82.9244,83.0524,32452.0
2025-01-13 14:30:00,84.37,84.47,84.31,84.41,51866.0,83.0425,83.141,82.9835,83.0819,51866.0
2025-01-13 15:00:00,84.39,84.5,84.22,84.26,82841.0,83.0622,83.1705,82.8949,82.9343,82841.0
2025-01-13 15:30:00,84.26,84.33,84.04,84.1,261114.0,82.9343,83.0032,82.7177,82.7768,261114.0
2025-01-14 09:30:00,84.42,84.83,84.24,84.48,46096.0,83.0918,83.4953,82.9146,83.1508,46096.0
2025-01-14 10:00:00,84.48,85.09,84.48,85.09,51765.0,83.1508,83.7512,83.1508,83.7512,51765.0
2025-01-14 10:30:00,85.07,85.38,84.93,85.09,44973.0,83.7315,84.0366,83.5937,83.7512,44973.0
2025-01-14 11:00:00,85.07,85.26,84.81,85.15,29046.0,83.7315,83.9185,83.4756,83.8103,29046.0
2025-01-14 11:30:00,85.13,85.17,84.8,84.8,26513.0,83.7906,83.83,83.4658,83.4658,26513.0
2025-01-14 12:00:00,84.84,85.18,84.84,85.11,26885.0,83.5051,83.8398,83.5051,83.7709,26885.0
2025-01-14 12:30:00,85.11,85.44,84.99,85.39,38662.0,83.7709,84.0957,83.6528,84.0465,38662.0
2025-01-14 13:00:00,85.38,85.55,85.35,85.5,63090.0,84.0366,84.204,84.0071,84.1548,63090.0
2025-01-14 13:30:00,85.48,85.53,85.34,85.5,29765.0,84.1351,84.1843,83.9973,84.1548,29765.0
2025-01-14 14:00:00,85.49,85.58,85.35,85.42,38778.0,84.1449,84.2335,84.0071,84.076,38778.0
2025-01-14 14:30:00,85.4,85.63,85.36,85.41,58767.0,84.0563,84.2827,84.017,84.0662,58767.0
2025-01-14 15:00:00,85.42,85.52,85.37,85.48,51901.0,84.076,84.1744,84.0268,84.1351,51901.0
2025-01-14 15:30:00,85.5,85.52,84.98,85.06,225755.0,84.1548,84.1744,83.6429,83.7217,225755.0
2025-01-15 09:30:00,86.53,87.19,86.01,87.09,85895.0,85.1686,85.8182,84.6567,85.7197,85895.0
2025-01-15 10:00:00,87.08,87.11,86.54,86.66,48735.0,85.7099,85.7394,85.1784,85.2965,48735.0
2025-01-15 10:30:00,86.58,86.62,86.28,86.36,27037.0,85.2178,85.2571,84.9225,85.0012,27037.0
2025-01-15 11:00:00,86.37,86.42,86.17,86.28,28475.0,85.0111,85.0603,84.8142,84.9225,28475.0
2025-01-15 11:30:00,86.24,86.29,86.06,86.23,22652.0,84.8831,84.9323,84.706,84.8733,22652.0
2025-01-15 12:00:00,86.25,86.46,86.23,86.26,32947.0,84.893,85.0997,84.8733,84.9028,32947.0
2025-01-15 12:30:00,86.24,86.32,86.19,86.24,20033.0,84.8831,84.9619,84.8339,84.8831,20033.0
2025-01-15 13:00:00,86.26,86.32,86.15,86.21,21428.0,84.9028,84.9619,84.7945,84.8536,21428.0
2025-01-15 13:30:00,86.2,86.35,86.2,86.27,45324.0,84.8437,84.9914,84.8437,84.9126,45324.0
2025-01-15 14:00:00,86.29,86.34,86.12,86.24,41297.0,84.9323,84.9815,84.765,84.8831,41297.0
2025-01-15 14:30:00,86.22,86.45,86.14,86.28,97634.0,84.8634,85.0898,84.7847,84.9225,97634.0
2025-01-15 15:00:00,86.31,86.5,86.2,86.46,173800.0,84.952,85.139,84.8437,85.0997,173800.0
2025-01-15 15:30:00,86.45,86.46,86.16,86.27,248818.0,85.0898,85.0997,84.8044,84.9126,248818.0
2025-01-16 09:30:00,86.21,87.1,86.03,86.73,64390.0,84.8536,85.7296,84.6764,85.3654,64390.0
2025-01-16 10:00:00,86.78,86.84,86.46,86.64,26319.0,85.4146,85.4737,85.0997,85.2768,26319.0
2025-01-16 10:30:00,86.63,87.31,86.59,87.31,23903.0,85.267,85.9363,85.2276,85.9363,23903.0
2025-01-16 11:00:00,87.3,87.93,87.25,87.78,60897.0,85.9264,86.5465,85.8772,86.3989,60897.0
2025-01-16 11:30:00,87.79,87.92,87.73,87.84,34695.0,86.4087,86.5367,86.3497,86.4579,34695.0
2025-01-16 12:00:00,87.87,88.13,87.86,88.13,55797.0,86.4875,86.7434,86.4776,86.7434,55797.0
2025-01-16 12:30:00,88.11,88.13,87.87,88.05,38166.0,86.7237,86.7434,86.4875,86.6646,38166.0
2025-01-16 13:00:00,88.05,88.37,88.03,88.28,73151.0,86.6646,86.9796,86.645,86.891,73151.0
2025-01-16 13:30:00,88.26,88.29,87.88,87.98,52509.0,86.8713,86.9009,86.4973,86.5957,52509.0
2025-01-16 14:00:00,88.0,88.11,87.85,88.07,63980.0,86.6154,86.7237,86.4678,86.6843,63980.0
2025-01-16 14:30:00,88.08,88.16,87.96,88.01,42463.0,86.6942,86.7729,86.5761,86.6253,42463.0
2025-01-16 15:00:00,88.01,88.12,87.94,87.99,51220.0,86.6253,86.7335,86.5564,86.6056,51220.0
2025-01-16 15:30:00,88.02,88.49,88.01,88.47,270282.0,86.6351,87.0977,86.6253,87.078,270282.0
2025-01-17 09:30:00,88.3,88.52,87.48,88.16,437112.0,86.9107,87.1272,86.1036,86.7729,437112.0
2025-01-17 10:00:00,88.14,88.57,88.01,88.56,54954.0,86.7532,87.1765,86.6253,87.1666,54954.0
2025-01-17 10:30:00,88.51,88.56,88.21,88.33,51282.0,87.1174,87.1666,86.8221,86.9402,51282.0
2025-01-17 11:00:00,88.31,88.74,88.3,88.62,39237.0,86.9205,87.3438,86.9107,87.2257,39237.0
2025-01-17 11:30:00,88.64,88.79,88.62,88.75,31014.0,87.2454,87.393,87.2257,87.3536,31014.0
2025-01-17 12:00:00,88.75,88.76,88.5,88.61,59313.0,87.3536,87.3635,87.1076,87.2158,59313.0
2025-01-17 12:30:00,88.59,88.75,88.59,88.68,57104.0,87.1961,87.3536,87.1961,87.2847,57104.0
2025-01-17 13:00:00,88.68,88.7,88.44,88.47,51957.0,87.2847,87.3044,87.0485,87.078,51957.0
2025-01-17 13:30:00,88.44,88.44,88.11,88.17,56551.0,87.0485,87.0485,86.7237,86.7828,56551.0
2025-01-17 14:00:00,88.17,88.36,88.1,88.33,89706.0,86.7828,86.9698,86.7139,86.9402,89706.0
2025-01-17 14:30:00,88.33,88.43,88.09,88.1,121785.0,86.9402,87.0387,86.704,86.7139,121785.0
2025-01-17 15:00:00,88.08,88.16,88.02,88.14,129260.0,86.6942,86.7729,86.6351,86.7532,129260.0
2025-01-17 15:30:00,88.14,88.36,88.09,88.12,471278.0,86.7532,86.9698,86.704,86.7335,471278.0
2025-01-21 09:30:00,88.9,90.3,88.7,90.3,176598.0,87.5013,88.8792,87.3044,88.8792,176598.0
2025-01-21 10:00:00,90.3,90.3,89.8,89.82,72964.0,88.8792,88.8792,88.3871,88.4068,72964.0
2025-01-21 10:30:00,89.86,90.33,89.79,90.15,54703.0,88.4462,88.9088,88.3773,88.7316,54703.0
2025-01-21 11:00:00,90.11,90.33,89.88,90.33,38511.0,88.6922,88.9088,88.4658,88.9088,38511.0
2025-01-21 11:30:00,90.31,90.55,90.27,90.43,43704.0,88.8891,89.1253,88.8497,89.0072,43704.0
2025-01-21 12:00:00,90.42,90.43,90.07,90.1,45972.0,88.9974,89.0072,88.6529,88.6824,45972.0
2025-01-21 12:30:00,90.05,90.19,89.96,90.19,60583.0,88.6332,88.771,88.5446,88.771,60583.0
2025-01-21 13:00:00,90.2,90.45,90.11,90.19,46960.0,88.7808,89.0269,88.6922,88.771,46960.0
2025-01-21 13:30:00,90.15,90.36,90.1,90.34,46161.0,88.7316,88.9383,88.6824,88.9186,46161.0
2025-01-21 14:00:00,90.36,90.54,90.23,90.34,65769.0,88.9383,89.1155,88.8103,88.9186,65769.0
2025-01-21 14:30:00,90.32,90.32,89.99,90.13,45945.0,88.8989,88.8989,88.5741,88.7119,45945.0
2025-01-21 15:00:00,90.11,90.63,90.1,90.59,95070.0,88.6922,89.204,88.6824,89.1647,95070.0
2025-01-21 15:30:00,90.57,90.6,90.12,90.4,314614.0,89.145,89.1745,88.7021,88.9777,314614.0
2025-01-22 09:30:00,90.59,90.98,89.57,89.78,211284.0,89.1647,89.5485,88.1607,88.3674,211284.0
2025-01-22 10:00:00,89.76,89.76,89.26,89.29,288669.0,88.3477,88.3477,87.8556,87.8851,288669.0
2025-01-22 10:30:00,89.29,89.49,89.16,89.42,142179.0,87.8851,88.082,87.7572,88.0131,142179.0
2025-01-22 11:00:00,89.45,89.51,88.72,88.87,84563.0,88.0426,88.1017,87.3241,87.4717,84563.0
2025-01-22 11:30:00,88.88,88.97,88.55,88.62,62099.0,87.4816,87.5702,87.1568,87.2257,62099.0
2025-01-22 12:00:00,88.65,88.65,88.28,88.56,57940.0,87.2552,87.2552,86.891,87.1666,57940.0
2025-01-22 12:30:00,88.56,88.69,88.55,88.63,68144.0,87.1666,87.2946,87.1568,87.2355,68144.0
2025-01-22 13:00:00,88.61,88.99,88.6,88.98,54047.0,87.2158,87.5899,87.206,87.58,54047.0
2025-01-22 13:30:00,88.98,89.03,88.72,88.73,68865.0,87.58,87.6292,87.3241,87.3339,68865.0
2025-01-22 14:00:00,88.69,89.02,88.63,89.02,109087.0,87.2946,87.6194,87.2355,87.6194,109087.0
2025-01-22 14:30:00,89.01,89.19,88.94,88.95,43725.0,87.6095,87.7867,87.5406,87.5505,43725.0
2025-01-22 15:00:00,88.95,88.99,88.73,88.76,44047.0,87.5505,87.5899,87.3339,87.3635,44047.0
2025-01-22 15:30:00,88.74,88.78,88.07,88.19,207703.0,87.3438,87.3832,86.6843,86.8024,207703.0
2025-01-23 09:30:00,88.58,88.79,87.82,88.2,85067.0,87.1863,87.393,86.4383,86.8123,85067.0
2025-01-23 10:00:00,88.2,88.25,87.72,87.78,43221.0,86.8123,86.8615,86.3398,86.3989,43221.0
2025-01-23 10:30:00,87.77,88.22,87.68,88.18,36394.0,86.389,86.832,86.3005,86.7926,36394.0
2025-01-23 11:00:00,88.19,88.68,88.19,88.44,32670.0,86.8024,87.2847,86.8024,87.0485,32670.0
2025-01-23 11:30:00,88.42,88.55,88.2,88.2,33494.0,87.0288,87.1568,86.8123,86.8123,33494.0
2025-01-23 12:00:00,88.23,88.4,88.21,88.39,18885.0,86.8418,87.0091,86.8221,86.9993,18885.0
2025-01-23 12:30:00,88.4,88.62,88.31,88.6,27273.0,87.0091,87.2257,86.9205,87.206,27273.0
2025-01-23 13:00:00,88.67,88.92,88.67,88.85,79196.0,87.2749,87.521,87.2749,87.4521,79196.0
2025-01-23 13:30:00,88.85,88.95,88.55,88.68,88023.0,87.4521,87.5505,87.1568,87.2847,88023.0
2025-01-23 14:00:00,88.66,88.73,88.52,88.64,58927.0,87.265,87.3339,87.1272,87.2454,58927.0
2025-01-23 14:30:00,88.62,88.71,88.17,88.26,74347.0,87.2257,87.3143,86.7828,86.8713,74347.0
2025-01-23 15:00:00,88.27,88.37,88.11,88.25,42122.0,86.8812,86.9796,86.7237,86.8615,42122.0
2025-01-23 15:30:00,88.25,88.4,88.09,88.19,205953.0,86.8615,87.0091,86.704,86.8024,205953.0
2025-01-24 09:30:00,87.67,88.34,87.49,87.83,64010.0,86.2906,86.9501,86.1135,86.4481,64010.0
2025-01-24 10:00:00,87.91,87.91,87.28,87.42,108947.0,86.5268,86.5268,85.9068,86.0446,108947.0
2025-01-24 10:30:00,87.43,87.46,87.13,87.22,110019.0,86.0544,86.0839,85.7591,85.8477,110019.0
2025-01-24 11:00:00,87.22,87.54,87.19,87.28,47293.0,85.8477,86.1627,85.8182,85.9068,47293.0
2025-01-24 11:30:00,87.27,87.6,87.18,87.6,53409.0,85.8969,86.2217,85.8083,86.2217,53409.0
2025-01-24 12:00:00,87.57,87.8,87.48,87.79,53225.0,86.1922,86.4186,86.1036,86.4087,53225.0
2025-01-24 12:30:00,87.76,87.82,87.58,87.59,43279.0,86.3792,86.4383,86.202,86.2119,43279.0
2025-01-24 13:00:00,87.59,87.75,87.57,87.63,42054.0,86.2119,86.3694,86.1922,86.2512,42054.0
2025-01-24 13:30:00,87.66,87.93,87.62,87.83,58188.0,86.2808,86.5465,86.2414,86.4481,58188.0
2025-01-24 14:00:00,87.84,87.95,87.75,87.8,45903.0,86.4579,86.5662,86.3694,86.4186,45903.0
2025-01-24 14:30:00,87.81,88.04,87.81,88.0,50477.0,86.4284,86.6548,86.4284,86.6154,50477.0
2025-01-24 15:00:00,88.0,88.07,87.92,88.01,77239.0,86.6154,86.6843,86.5367,86.6253,77239.0
2025-01-24 15:30:00,88.01,88.1,87.79,88.03,322664.0,86.6253,86.7139,86.4087,86.645,322664.0
2025-01-27 09:30:00,85.25,85.59,83.02,83.36,405284.0,83.9087,84.2433,81.7138,82.0484,405284.0
2025-01-27 10:00:00,83.41,83.57,81.8,81.8,502180.0,82.0976,82.2551,80.513,80.513,502180.0
2025-01-27 10:30:00,81.78,81.86,80.93,81.35,225233.0,80.4933,80.572,79.6567,80.0701,225233.0
2025-01-27 11:00:00,81.34,81.44,80.2,80.45,258601.0,80.0602,80.1586,78.9382,79.1842,258601.0
2025-01-27 11:30:00,80.49,80.89,80.33,80.87,211283.0,79.2236,79.6173,79.0661,79.5976,211283.0
2025-01-27 12:00:00,80.85,81.31,80.7,81.05,176930.0,79.5779,80.0307,79.4303,79.7748,176930.0
2025-01-27 12:30:00,81.01,81.79,80.97,81.3,121236.0,79.7354,80.5031,79.696,80.0208,121236.0
2025-01-27 13:00:00,81.36,82.21,81.35,81.74,108423.0,80.0799,80.9165,80.0701,80.4539,108423.0
2025-01-27 13:30:00,81.79,81.92,81.58,81.84,100602.0,80.5031,80.6311,80.2964,80.5523,100602.0
2025-01-27 14:00:00,81.87,82.55,81.72,82.55,111311.0,80.5819,81.2512,80.4342,81.2512,111311.0
2025-01-27 14:30:00,82.49,82.54,81.62,81.68,134913.0,81.1921,81.2413,80.3358,80.3949,134913.0
2025-01-27 15:00:00,81.64,82.18,81.35,81.84,219350.0,80.3555,80.887,80.0701,80.5523,219350.0
2025-01-27 15:30:00,81.86,82.29,81.57,82.11,763790.0,80.572,80.9953,80.2866,80.8181,763790.0
2025-01-28 09:30:00,82.78,83.19,80.71,81.04,274555.0,81.4776,81.8811,79.4401,79.7649,274555.0
2025-01-28 10:00:00,80.99,82.15,80.85,81.95,214739.0,79.7157,80.8575,79.5779,80.6606,214739.0
2025-01-28 10:30:00,81.89,82.09,81.65,81.75,118959.0,80.6016,80.7984,80.3653,80.4638,118959.0
2025-01-28 11:00:00,81.75,81.94,81.23,81.3,67434.0,80.4638,80.6508,79.9519,80.0208,67434.0
2025-01-28 11:30:00,81.25,81.37,80.91,80.97,91262.0,79.9716,80.0897,79.637,79.696,91262.0
2025-01-28 12:00:00,80.99,81.01,80.66,80.75,57068.0,79.7157,79.7354,79.3909,79.4795,57068.0
2025-01-28 12:30:00,80.77,81.03,80.74,80.99,47103.0,79.4992,79.7551,79.4697,79.7157,47103.0
2025-01-28 13:00:00,81.0,81.02,80.72,80.75,49731.0,79.7256,79.7452,79.45,79.4795,49731.0
2025-01-28 13:30:00,80.75,81.01,80.7,80.84,68404.0,79.4795,79.7354,79.4303,79.5681,68404.0
2025-01-28 14:00:00,80.83,81.15,80.83,81.14,84415.0,79.5582,79.8732,79.5582,79.8634,84415.0
2025-01-28 14:30:00,81.12,81.37,80.98,81.37,80672.0,79.8437,80.0897,79.7059,80.0897,80672.0
2025-01-28 15:00:00,81.35,81.47,81.19,81.36,111255.0,80.0701,80.1882,79.9126,80.0799,111255.0
2025-01-28 15:30:00,81.33,81.91,81.33,81.72,477201.0,80.0504,80.6212,80.0504,80.4342,477201.0
2025-01-29 09:30:00,81.44,82.62,81.15,82.42,275086.0,80.1586,81.3201,79.8732,81.1232,275086.0
2025-01-29 10:00:00,82.45,82.76,81.94,82.08,191277.0,81.1527,81.4579,80.6508,80.7886,191277.0
2025-01-29 10:30:00,82.08,82.49,81.98,82.25,95593.0,80.7886,81.1921,80.6901,80.9559,95593.0
2025-01-29 11:00:00,82.26,82.32,81.96,82.08,101933.0,80.9657,81.0248,80.6705,80.7886,101933.0
2025-01-29 11:30:00,82.12,82.35,81.97,82.0,80018.0,80.8279,81.0543,80.6803,80.7098,80018.0
2025-01-29 12:00:00,82.0,82.36,82.0,82.13,40413.0,80.7098,81.0642,80.7098,80.8378,40413.0
2025-01-29 12:30:00,82.14,82.22,81.96,82.18,164427.0,80.8476,80.9264,80.6705,80.887,164427.0
2025-01-29 13:00:00,82.19,82.25,81.98,82.1,81174.0,80.8968,80.9559,80.6901,80.8083,81174.0
2025-01-29 13:30:00,82.12,82.25,82.06,82.2,61415.0,80.8279,80.9559,80.7689,80.9067,61415.0
2025-01-29 14:00:00,82.15,82.16,81.73,81.83,82872.0,80.8575,80.8673,80.4441,80.5425,82872.0
2025-01-29 14:30:00,81.84,82.38,81.84,82.26,115033.0,80.5523,81.0839,80.5523,80.9657,115033.0
2025-01-29 15:00:00,82.25,82.37,81.94,82.23,100382.0,80.9559,81.074,80.6508,80.9362,100382.0
2025-01-29 15:30:00,82.26,82.29,81.67,81.7,298174.0,80.9657,80.9953,80.385,80.4145,298174.0
2025-01-30 09:30:00,82.7,83.17,81.82,82.95,189843.0,81.3988,81.8614,80.5327,81.6449,189843.0
2025-01-30 10:00:00,83.0,83.33,82.97,83.16,74167.0,81.6941,82.0189,81.6646,81.8516,74167.0
2025-01-30 10:30:00,83.19,83.46,83.04,83.19,112980.0,81.8811,82.1469,81.7335,81.8811,112980.0
2025-01-30 11:00:00,83.18,83.22,82.98,83.04,65945.0,81.8713,81.9106,81.6744,81.7335,65945.0
2025-01-30 11:30:00,83.02,83.21,82.97,83.03,23040.0,81.7138,81.9008,81.6646,81.7236,23040.0
2025-01-30 12:00:00,83.06,83.25,82.99,83.11,36661.0,81.7532,81.9402,81.6843,81.8024,36661.0
2025-01-30 12:30:00,83.11,83.36,83.07,83.34,28053.0,81.8024,82.0484,81.763,82.0287,28053.0
2025-01-30 13:00:00,83.33,83.69,83.28,83.69,53556.0,82.0189,82.3732,81.9697,82.3732,53556.0
2025-01-30 13:30:00,83.7,84.31,83.69,83.95,123790.0,82.3831,82.9835,82.3732,82.6291,123790.0
2025-01-30 14:00:00,83.96,84.38,83.94,84.28,287148.0,82.639,83.0524,82.6193,82.954,287148.0
2025-01-30 14:30:00,84.28,84.31,83.58,83.67,141456.0,82.954,82.9835,82.265,82.3536,141456.0
2025-01-30 15:00:00,83.66,83.97,83.59,83.91,51036.0,82.3437,82.6488,82.2748,82.5898,51036.0
2025-01-30 15:30:00,83.91,84.03,83.18,83.79,411067.0,82.5898,82.7079,81.8713,82.4717,411067.0
2025-01-31 09:30:00,83.96,83.96,83.14,83.62,79256.0,82.639,82.639,81.8319,82.3043,79256.0
2025-01-31 10:00:00,83.6,84.0,83.51,83.91,55568.0,82.2847,82.6784,82.1961,82.5898,55568.0
2025-01-31 10:30:00,83.9,84.43,83.9,84.37,38369.0,82.5799,83.1016,82.5799,83.0425,38369.0
2025-01-31 11:00:00,84.38,84.62,84.31,84.35,34307.0,83.0524,83.2886,82.9835,83.0229,34307.0
2025-01-31 11:30:00,84.34,84.4,83.77,83.79,73875.0,83.013,83.0721,82.452,82.4717,73875.0
2025-01-31 12:00:00,83.77,83.97,83.68,83.91,52378.0,82.452,82.6488,82.3634,82.5898,52378.0
2025-01-31 12:30:00,83.91,84.06,83.9,83.95,27191.0,82.5898,82.7374,82.5799,82.6291,27191.0
2025-01-31 13:00:00,83.92,84.13,83.72,83.89,32669.0,82.5996,82.8063,82.4028,82.5701,32669.0
2025-01-31 13:30:00,83.87,83.95,83.65,83.74,34042.0,82.5504,82.6291,82.3339,82.4225,34042.0
2025-01-31 14:00:00,83.71,83.78,83.52,83.69,44842.0,82.3929,82.4618,82.2059,82.3732,44842.0
2025-01-31 14:30:00,83.71,83.82,83.59,83.81,30827.0,82.3929,82.5012,82.2748,82.4914,30827.0
2025-01-31 15:00:00,83.78,83.78,83.49,83.61,43372.0,82.4618,82.4618,82.1764,82.2945,43372.0
2025-01-31 15:30:00,83.63,83.71,83.34,83.56,225514.0,82.3142,82.3929,82.0287,82.2453,225514.0
2025-02-03 09:30:00,82.51,83.01,81.99,82.36,128912.0,81.2118,81.7039,80.7,81.0642,128912.0
2025-02-03 10:00:00,82.31,83.17,82.28,83.09,40271.0,81.015,81.8614,80.9854,81.7827,40271.0
2025-02-03 10:30:00,83.06,83.37,82.87,83.12,57076.0,81.7532,82.0583,81.5661,81.8122,57076.0
2025-02-03 11:00:00,83.15,83.59,82.88,83.53,61355.0,81.8417,82.2748,81.576,82.2158,61355.0
2025-02-03 11:30:00,83.55,83.63,83.23,83.29,45542.0,82.2354,82.3142,81.9205,81.9795,45542.0
2025-02-03 12:00:00,83.25,83.25,82.78,82.89,38638.0,81.9402,81.9402,81.4776,81.5858,38638.0
2025-02-03 12:30:00,82.88,83.06,82.76,83.04,96470.0,81.576,81.7532,81.4579,81.7335,96470.0
2025-02-03 13:00:00,83.03,83.13,82.84,83.0,42381.0,81.7236,81.8221,81.5366,81.6941,42381.0
2025-02-03 13:30:00,83.04,83.25,83.0,83.19,29549.0,81.7335,81.9402,81.6941,81.8811,29549.0
2025-02-03 14:00:00,83.23,83.47,83.13,83.39,45266.0,81.9205,82.1567,81.8221,82.078,45266.0
2025-02-03 14:30:00,83.38,83.55,83.26,83.45,43762.0,82.0681,82.2354,81.95,82.137,43762.0
2025-02-03 15:00:00,83.45,83.48,83.25,83.29,73623.0,82.137,82.1665,81.9402,81.9795,73623.0
2025-02-03 15:30:00,83.31,83.76,83.27,83.47,289248.0,81.9992,82.4421,81.9598,82.1567,289248.0
2025-02-04 09:30:00,83.0,83.06,82.38,82.69,83148.0,81.6941,81.7532,81.0839,81.389,83148.0
2025-02-04 10:00:00,82.77,83.88,82.71,83.74,91395.0,81.4677,82.5603,81.4087,82.4225,91395.0
2025-02-04 10:30:00,83.74,83.75,83.05,83.06,51275.0,82.4225,82.4323,81.7433,81.7532,51275.0
2025-02-04 11:00:00,83.06,83.69,83.06,83.63,32300.0,81.7532,82.3732,81.7532,82.3142,32300.0
2025-02-04 11:30:00,83.64,83.67,83.49,83.61,41648.0,82.324,82.3536,82.1764,82.2945,41648.0
2025-02-04 12:00:00,83.6,83.85,83.56,83.66,41645.0,82.2847,82.5307,82.2453,82.3437,41645.0
2025-02-04 12:30:00,83.69,83.78,83.57,83.66,29914.0,82.3732,82.4618,82.2551,82.3437,29914.0
2025-02-04 13:00:00,83.66,83.73,83.62,83.67,33109.0,82.3437,82.4126,82.3043,82.3536,33109.0
2025-02-04 13:30:00,83.65,83.67,83.26,83.27,37749.0,82.3339,82.3536,81.95,81.9598,37749.0
2025-02-04 14:00:00,83.28,83.71,83.27,83.67,28290.0,81.9697,82.3929,81.9598,82.3536,28290.0
2025-02-04 14:30:00,83.7,83.99,83.69,83.82,92635.0,82.3831,82.6685,82.3732,82.5012,92635.0
2025-02-04 15:00:00,83.82,83.85,83.52,83.52,36171.0,82.5012,82.5307,82.2059,82.2059,36171.0
2025-02-04 15:30:00,83.56,83.67,83.37,83.4,133135.0,82.2453,82.3536,82.0583,82.0878,133135.0
2025-02-05 09:30:00,83.95,84.22,83.5,83.85,71206.0,82.6291,82.8949,82.1862,82.5307,71206.0
2025-02-05 10:00:00,83.88,84.07,83.62,84.0,62851.0,82.5603,82.7473,82.3043,82.6784,62851.0
2025-02-05 10:30:00,83.97,84.22,83.87,83.98,44457.0,82.6488,82.8949,82.5504,82.6587,44457.0
2025-02-05 11:00:00,84.02,84.42,84.01,84.39,63104.0,82.698,83.0918,82.6882,83.0622,63104.0
2025-02-05 11:30:00,84.42,84.5,84.28,84.28,47289.0,83.0918,83.1705,82.954,82.954,47289.0
2025-02-05 12:00:00,84.26,84.29,83.93,84.01,21561.0,82.9343,82.9638,82.6095,82.6882,21561.0
2025-02-05 12:30:00,84.01,84.28,83.99,84.16,30626.0,82.6882,82.954,82.6685,82.8358,30626.0
2025-02-05 13:00:00,84.17,84.29,84.14,84.21,22417.0,82.8457,82.9638,82.8162,82.8851,22417.0
2025-02-05 13:30:00,84.21,84.55,84.21,84.48,42316.0,82.8851,83.2197,82.8851,83.1508,42316.0
2025-02-05 14:00:00,84.48,84.68,84.47,84.68,37366.0,83.1508,83.3477,83.141,83.3477,37366.0
2025-02-05 14:30:00,84.69,84.8,84.35,84.35,66183.0,83.3575,83.4658,83.0229,83.0229,66183.0
2025-02-05 15:00:00,84.34,84.5,84.18,84.19,49317.0,83.013,83.1705,82.8555,82.8654,49317.0
2025-02-05 15:30:00,84.17,84.22,83.84,84.07,233424.0,82.8457,82.8949,82.5209,82.7473,233424.0
2025-02-06 09:30:00,84.73,84.84,83.72,83.84,67775.0,83.3969,83.5051,82.4028,82.5209,67775.0
2025-02-06 10:00:00,83.87,84.1,83.62,83.66,44130.0,82.5504,82.7768,82.3043,82.3437,44130.0
2025-02-06 10:30:00,83.66,84.06,83.57,83.95,50925.0,82.3437,82.7374,82.2551,82.6291,50925.0
2025-02-06 11:00:00,83.95,84.33,83.92,84.2,50010.0,82.6291,83.0032,82.5996,82.8752,50010.0
2025-02-06 11:30:00,84.2,84.24,84.04,84.13,87024.0,82.8752,82.9146,82.7177,82.8063,87024.0
2025-02-06 12:00:00,84.1,84.13,83.85,83.92,44148.0,82.7768,82.8063,82.5307,82.5996,44148.0
2025-02-06 12:30:00,83.94,84.06,83.86,84.02,31574.0,82.6193,82.7374,82.5406,82.698,31574.0
2025-02-06 13:00:00,84.0,84.15,83.75,83.79,43954.0,82.6784,82.826,82.4323,82.4717,43954.0
2025-02-06 13:30:00,83.79,83.92,83.73,83.92,33489.0,82.4717,82.5996,82.4126,82.5996,33489.0
2025-02-06 14:00:00,83.9,84.02,83.45,83.53,56455.0,82.5799,82.698,82.137,82.2158,56455.0
2025-02-06 14:30:00,83.53,83.66,83.3,83.56,40781.0,82.2158,82.3437,81.9894,82.2453,40781.0
2025-02-06 15:00:00,83.57,83.96,83.54,83.93,43408.0,82.2551,82.639,82.2256,82.6095,43408.0
2025-02-06 15:30:00,83.94,84.17,83.85,83.94,175426.0,82.6193,82.8457,82.5307,82.6193,175426.0
2025-02-07 09:30:00,83.92,84.64,83.7,84.61,59950.0,82.5996,83.3083,82.3831,83.2788,59950.0
2025-02-07 10:00:00,84.57,84.72,84.33,84.41,46349.0,83.2394,83.387,83.0032,83.0819,46349.0
2025-02-07 10:30:00,84.36,84.5,83.61,83.81,53870.0,83.0327,83.1705,82.2945,82.4914,53870.0
2025-02-07 11:00:00,83.75,84.08,83.71,83.74,68464.0,82.4323,82.7571,82.3929,82.4225,68464.0
2025-02-07 11:30:00,83.77,83.98,83.77,83.85,30958.0,82.452,82.6587,82.452,82.5307,30958.0
2025-02-07 12:00:00,83.85,84.1,83.68,83.93,37014.0,82.5307,82.7768,82.3634,82.6095,37014.0
2025-02-07 12:30:00,83.92,83.96,83.74,83.74,26503.0,82.5996,82.639,82.4225,82.4225,26503.0
2025-02-07 13:00:00,83.76,84.16,83.75,84.09,19436.0,82.4421,82.8358,82.4323,82.7669,19436.0
2025-02-07 13:30:00,84.09,84.19,83.84,83.84,27593.0,82.7669,82.8654,82.5209,82.5209,27593.0
2025-02-07 14:00:00,83.85,83.94,83.79,83.87,31659.0,82.5307,82.6193,82.4717,82.5504,31659.0
2025-02-07 14:30:00,83.83,84.1,83.83,83.9,41684.0,82.511,82.7768,82.511,82.5799,41684.0
2025-02-07 15:00:00,83.91,83.91,83.61,83.69,67206.0,82.5898,82.5898,82.2945,82.3732,67206.0
2025-02-07 15:30:00,83.71,83.88,83.55,83.64,231778.0,82.3929,82.5603,82.2354,82.324,231778.0
2025-02-10 09:30:00,83.64,83.96,82.92,83.29,37453.0,82.324,82.639,81.6154,81.9795,37453.0
2025-02-10 10:00:00,83.29,83.58,83.29,83.58,39255.0,81.9795,82.265,81.9795,82.265,39255.0
2025-02-10 10:30:00,83.6,84.14,83.46,83.96,31782.0,82.2847,82.8162,82.1469,82.639,31782.0
2025-02-10 11:00:00,83.99,84.02,83.65,83.66,27859.0,82.6685,82.698,82.3339,82.3437,27859.0
2025-02-10 11:30:00,83.66,83.77,83.56,83.61,35303.0,82.3437,82.452,82.2453,82.2945,35303.0
2025-02-10 12:00:00,83.62,83.64,83.42,83.44,21819.0,82.3043,82.324,82.1075,82.1272,21819.0
2025-02-10 12:30:00,83.45,83.49,83.28,83.36,29703.0,82.137,82.1764,81.9697,82.0484,29703.0
2025-02-10 13:00:00,83.38,83.62,83.38,83.48,28236.0,82.0681,82.3043,82.0681,82.1665,28236.0
2025-02-10 13:30:00,83.5,83.75,83.43,83.75,35658.0,82.1862,82.4323,82.1173,82.4323,35658.0
2025-02-10 14:00:00,83.73,83.8,83.67,83.67,25751.0,82.4126,82.4815,82.3536,82.3536,25751.0
2025-02-10 14:30:00,83.69,83.7,83.54,83.55,28195.0,82.3732,82.3831,82.2256,82.2354,28195.0
2025-02-10 15:00:00,83.55,83.63,83.43,83.57,82129.0,82.2354,82.3142,82.1173,82.2551,82129.0
2025-02-10 15:30:00,83.57,83.95,83.55,83.88,213220.0,82.2551,82.6291,82.2354,82.5603,213220.0
2025-02-11 09:30:00,83.54,83.85,82.85,83.34,48657.0,82.2256,82.5307,81.5465,82.0287,48657.0
2025-02-11 10:00:00,83.34,83.48,82.73,82.82,99128.0,82.0287,82.1665,81.4283,81.5169,99128.0
2025-02-11 10:30:00,82.81,83.44,82.66,83.43,44797.0,81.5071,82.1272,81.3594,82.1173,44797.0
2025-02-11 11:00:00,83.45,83.61,83.35,83.38,59853.0,82.137,82.2945,82.0386,82.0681,59853.0
2025-02-11 11:30:00,83.4,83.42,83.14,83.23,76206.0,82.0878,82.1075,81.8319,81.9205,76206.0
2025-02-11 12:00:00,83.21,83.46,83.2,83.3,48921.0,81.9008,82.1469,81.8909,81.9894,48921.0
2025-02-11 12:30:00,83.34,83.36,83.09,83.1,35568.0,82.0287,82.0484,81.7827,81.7925,35568.0
2025-02-11 13:00:00,83.11,83.23,83.08,83.11,58905.0,81.8024,81.9205,81.7728,81.8024,58905.0
2025-02-11 13:30:00,83.09,83.2,82.97,83.02,57085.0,81.7827,81.8909,81.6646,81.7138,57085.0
2025-02-11 14:00:00,83.02,83.06,82.84,83.02,66283.0,81.7138,81.7532,81.5366,81.7138,66283.0
2025-02-11 14:30:00,83.01,83.13,82.91,82.97,83635.0,81.7039,81.8221,81.6055,81.6646,83635.0
2025-02-11 15:00:00,82.97,83.06,82.93,83.05,59472.0,81.6646,81.7532,81.6252,81.7433,59472.0
2025-02-11 15:30:00,83.05,83.86,83.04,83.77,533476.0,81.7433,82.5406,81.7335,82.452,533476.0
2025-02-12 09:30:00,82.34,82.82,82.34,82.8,92898.0,81.0445,81.5169,81.0445,81.4972,92898.0
2025-02-12 10:00:00,82.76,83.16,82.61,82.8,29531.0,81.4579,81.8516,81.3102,81.4972,29531.0
2025-02-12 10:30:00,82.84,83.2,82.81,83.17,34443.0,81.5366,81.8909,81.5071,81.8614,34443.0
2025-02-12 11:00:00,83.14,83.23,82.86,83.19,39117.0,81.8319,81.9205,81.5563,81.8811,39117.0
2025-02-12 11:30:00,83.19,83.79,83.15,83.66,42419.0,81.8811,82.4717,81.8417,82.3437,42419.0
2025-02-12 12:00:00,83.62,83.83,83.61,83.81,33267.0,82.3043,82.511,82.2945,82.4914,33267.0
2025-02-12 12:30:00,83.79,84.2,83.74,84.11,49372.0,82.4717,82.8752,82.4225,82.7866,49372.0
2025-02-12 13:00:00,84.14,84.14,83.94,84.04,35259.0,82.8162,82.8162,82.6193,82.7177,35259.0
2025-02-12 13:30:00,84.02,84.1,83.8,83.81,49504.0,82.698,82.7768,82.4815,82.4914,49504.0
2025-02-12 14:00:00,83.82,83.93,83.73,83.86,62121.0,82.5012,82.6095,82.4126,82.5406,62121.0
2025-02-12 14:30:00,83.86,84.06,83.75,84.06,47631.0,82.5406,82.7374,82.4323,82.7374,47631.0
2025-02-12 15:00:00,84.07,84.26,83.83,83.87,96572.0,82.7473,82.9343,82.511,82.5504,96572.0
2025-02-12 15:30:00,83.87,83.99,83.61,83.82,186866.0,82.5504,82.6685,82.2945,82.5012,186866.0
2025-02-13 09:30:00,84.26,84.44,83.63,83.95,78155.0,82.9343,83.1114,82.3142,82.6291,78155.0
2025-02-13 10:00:00,83.97,84.21,83.93,84.02,96180.0,82.6488,82.8851,82.6095,82.698,96180.0
2025-02-13 10:30:00,84.02,84.03,83.66,83.75,52730.0,82.698,82.7079,82.3437,82.4323,52730.0
2025-02-13 11:00:00,83.74,83.8,83.41,83.51,59127.0,82.4225,82.4815,82.0976,82.1961,59127.0
2025-02-13 11:30:00,83.47,83.62,83.15,83.23,30212.0,82.1567,82.3043,81.8417,81.9205,30212.0
2025-02-13 12:00:00,83.19,83.53,83.17,83.48,28585.0,81.8811,82.2158,81.8614,82.1665,28585.0
2025-02-13 12:30:00,83.43,83.49,83.11,83.2,31213.0,82.1173,82.1764,81.8024,81.8909,31213.0
2025-02-13 13:00:00,83.2,83.38,83.18,83.34,17719.0,81.8909,82.0681,81.8713,82.0287,17719.0
2025-02-13 13:30:00,83.34,83.5,83.32,83.46,27479.0,82.0287,82.1862,82.0091,82.1469,27479.0
2025-02-13 14:00:00,83.45,83.85,83.45,83.72,25796.0,82.137,82.5307,82.137,82.4028,25796.0
2025-02-13 14:30:00,83.72,84.1,83.7,83.9,40141.0,82.4028,82.7768,82.3831,82.5799,40141.0
2025-02-13 15:00:00,83.87,84.44,83.81,84.25,102346.0,82.5504,83.1114,82.4914,82.9244,102346.0
2025-02-13 15:30:00,84.3,84.44,83.79,83.86,347210.0,82.9736,83.1114,82.4717,82.5406,347210.0
2025-02-14 09:30:00,84.21,84.5,83.89,83.89,91318.0,82.8851,83.1705,82.5701,82.5701,91318.0
2025-02-14 10:00:00,83.92,84.29,83.75,84.26,79857.0,82.5996,82.9638,82.4323,82.9343,79857.0
2025-02-14 10:30:00,84.22,84.41,84.0,84.04,41183.0,82.8949,83.0819,82.6784,82.7177,41183.0
2025-02-14 11:00:00,84.04,84.16,83.93,84.0,27290.0,82.7177,82.8358,82.6095,82.6784,27290.0
2025-02-14 11:30:00,83.98,84.02,83.68,83.94,37545.0,82.6587,82.698,82.3634,82.6193,37545.0
2025-02-14 12:00:00,83.96,84.0,83.86,83.86,16423.0,82.639,82.6784,82.5406,82.5406,16423.0
2025-02-14 12:30:00,83.86,83.9,83.73,83.87,27136.0,82.5406,82.5799,82.4126,82.5504,27136.0
2025-02-14 13:00:00,83.84,83.94,83.76,83.84,29832.0,82.5209,82.6193,82.4421,82.5209,29832.0
2025-02-14 13:30:00,83.83,84.04,83.81,83.92,40612.0,82.511,82.7177,82.4914,82.5996,40612.0
2025-02-14 14:00:00,83.92,83.92,83.77,83.82,51215.0,82.5996,82.5996,82.452,82.5012,51215.0
2025-02-14 14:30:00,83.84,84.02,83.84,84.0,31092.0,82.5209,82.698,82.5209,82.6784,31092.0
2025-02-14 15:00:00,83.98,84.09,83.9,83.91,59890.0,82.6587,82.7669,82.5799,82.5898,59890.0
2025-02-14 15:30:00,83.91,83.99,83.68,83.71,297436.0,82.5898,82.6685,82.3634,82.3929,297436.0
2025-02-18 09:30:00,84.19,84.91,83.7,84.91,119110.0,82.8654,83.574,82.3831,83.574,119110.0
2025-02-18 10:00:00,84.86,85.09,84.39,85.08,103831.0,83.5248,83.7512,83.0622,83.7414,103831.0
2025-02-18 10:30:00,85.03,85.19,84.54,85.05,81165.0,83.6922,83.8496,83.2099,83.7118,81165.0
2025-02-18 11:00:00,85.05,85.14,84.67,84.77,68525.0,83.7118,83.8004,83.3378,83.4362,68525.0
2025-02-18 11:30:00,84.74,85.14,84.71,84.9,53587.0,83.4067,83.8004,83.3772,83.5642,53587.0
2025-02-18 12:00:00,84.9,85.01,84.69,84.91,36281.0,83.5642,83.6725,83.3575,83.574,36281.0
2025-02-18 12:30:00,84.91,85.06,84.88,84.97,33946.0,83.574,83.7217,83.5445,83.6331,33946.0
2025-02-18 13:00:00,84.95,85.04,84.77,84.81,52545.0,83.6134,83.702,83.4362,83.4756,52545.0
2025-02-18 13:30:00,84.79,84.97,84.75,84.96,60309.0,83.4559,83.6331,83.4166,83.6233,60309.0
2025-02-18 14:00:00,84.97,84.97,84.73,84.83,68234.0,83.6331,83.6331,83.3969,83.4953,68234.0
2025-02-18 14:30:00,84.83,84.98,84.76,84.86,61850.0,83.4953,83.6429,83.4264,83.5248,61850.0
2025-02-18 15:00:00,84.86,85.02,84.82,84.98,90539.0,83.5248,83.6823,83.4855,83.6429,90539.0
2025-02-18 15:30:00,84.98,85.24,84.71,84.94,484573.0,83.6429,83.8989,83.3772,83.6036,484573.0
2025-02-19 09:30:00,84.77,85.78,84.7,85.64,86798.0,83.4362,84.4304,83.3673,84.2926,86798.0
2025-02-19 10:00:00,85.58,85.86,85.36,85.78,108009.0,84.2335,84.5091,84.017,84.4304,108009.0
2025-02-19 10:30:00,85.75,85.93,85.67,85.93,122798.0,84.4008,84.578,84.3221,84.578,122798.0
2025-02-19 11:00:00,85.91,86.14,85.91,86.03,62592.0,84.5583,84.7847,84.5583,84.6764,62592.0
2025-02-19 11:30:00,86.05,86.26,86.03,86.13,41098.0,84.6961,84.9028,84.6764,84.7748,41098.0
2025-02-19 12:00:00,86.1,86.17,85.83,85.84,41636.0,84.7453,84.8142,84.4796,84.4894,41636.0
2025-02-19 12:30:00,85.85,85.91,85.75,85.81,72300.0,84.4993,84.5583,84.4008,84.4599,72300.0
2025-02-19 13:00:00,85.81,85.94,85.74,85.83,70743.0,84.4599,84.5878,84.391,84.4796,70743.0
2025-02-19 13:30:00,85.88,86.05,85.78,85.91,70535.0,84.5288,84.6961,84.4304,84.5583,70535.0
2025-02-19 14:00:00,85.87,86.11,85.54,85.67,111437.0,84.5189,84.7552,84.1941,84.3221,111437.0
2025-02-19 14:30:00,85.67,85.79,85.67,85.69,73015.0,84.3221,84.4402,84.3221,84.3418,73015.0
2025-02-19 15:00:00,85.7,85.71,85.42,85.55,132726.0,84.3516,84.3615,84.076,84.204,132726.0
2025-02-19 15:30:00,85.59,86.01,85.57,85.81,446682.0,84.2433,84.6567,84.2237,84.4599,446682.0
2025-02-20 09:30:00,85.65,85.83,85.22,85.37,131612.0,84.3024,84.4796,83.8792,84.0268,131612.0
2025-02-20 10:00:00,85.38,86.18,85.11,85.97,148167.0,84.0366,84.8241,83.7709,84.6174,148167.0
2025-02-20 10:30:00,85.95,85.99,84.44,85.12,119477.0,84.5977,84.6371,83.1114,83.7807,119477.0
2025-02-20 11:00:00,85.07,85.08,84.5,84.77,51615.0,83.7315,83.7414,83.1705,83.4362,51615.0
2025-02-20 11:30:00,84.77,84.81,84.48,84.76,102572.0,83.4362,83.4756,83.1508,83.4264,102572.0
2025-02-20 12:00:00,84.72,84.86,84.51,84.79,47916.0,83.387,83.5248,83.1803,83.4559,47916.0
2025-02-20 12:30:00,84.74,84.88,84.67,84.78,25111.0,83.4067,83.5445,83.3378,83.4461,25111.0
2025-02-20 13:00:00,84.76,84.79,84.5,84.61,73962.0,83.4264,83.4559,83.1705,83.2788,73962.0
2025-02-20 13:30:00,84.64,84.64,84.39,84.5,72416.0,83.3083,83.3083,83.0622,83.1705,72416.0
2025-02-20 14:00:00,84.5,84.6,84.34,84.5,57652.0,83.1705,83.2689,83.013,83.1705,57652.0
2025-02-20 14:30:00,84.5,84.67,84.37,84.56,61704.0,83.1705,83.3378,83.0425,83.2296,61704.0
2025-02-20 15:00:00,84.56,84.97,84.5,84.82,58127.0,83.2296,83.6331,83.1705,83.4855,58127.0
2025-02-20 15:30:00,84.82,84.86,84.46,84.67,259396.0,83.4855,83.5248,83.1311,83.3378,259396.0
2025-02-21 09:30:00,84.4,84.84,84.2,84.55,142175.0,83.0721,83.5051,82.8752,83.2197,142175.0
2025-02-21 10:00:00,84.55,84.65,84.06,84.11,94801.0,83.2197,83.3181,82.7374,82.7866,94801.0
2025-02-21 10:30:00,84.18,84.46,84.07,84.46,69395.0,82.8555,83.1311,82.7473,83.1311,69395.0
2025-02-21 11:00:00,84.43,84.74,84.37,84.65,118103.0,83.1016,83.4067,83.0425,83.3181,118103.0
2025-02-21 11:30:00,84.61,84.85,84.47,84.57,54320.0,83.2788,83.515,83.141,83.2394,54320.0
2025-02-21 12:00:00,84.54,84.64,84.16,84.16,43621.0,83.2099,83.3083,82.8358,82.8358,43621.0
2025-02-21 12:30:00,84.17,84.3,83.89,84.05,106443.0,82.8457,82.9736,82.5701,82.7276,106443.0
2025-02-21 13:00:00,84.06,84.32,83.79,83.79,168110.0,82.7374,82.9933,82.4717,82.4717,168110.0
2025-02-21 13:30:00,83.77,83.86,83.39,83.78,208357.0,82.452,82.5406,82.078,82.4618,208357.0
2025-02-21 14:00:00,83.81,83.87,83.41,83.44,69896.0,82.4914,82.5504,82.0976,82.1272,69896.0
2025-02-21 14:30:00,83.47,83.59,83.34,83.41,77118.0,82.1567,82.2748,82.0287,82.0976,77118.0
2025-02-21 15:00:00,83.4,83.85,83.4,83.72,220849.0,82.0878,82.5307,82.0878,82.4028,220849.0
2025-02-21 15:30:00,83.75,84.27,83.71,83.96,367320.0,82.4323,82.9441,82.3929,82.639,367320.0
2025-02-24 09:30:00,83.67,83.9,83.21,83.41,130874.0,82.3536,82.5799,81.9008,82.0976,130874.0
2025-02-24 10:00:00,83.45,84.29,83.41,83.84,69172.0,82.137,82.9638,82.0976,82.5209,69172.0
2025-02-24 10:30:00,83.8,84.05,83.47,83.57,75171.0,82.4815,82.7276,82.1567,82.2551,75171.0
2025-02-24 11:00:00,83.52,84.05,83.51,83.97,71601.0,82.2059,82.7276,82.1961,82.6488,71601.0
2025-02-24 11:30:00,83.97,84.08,83.78,83.79,75400.0,82.6488,82.7571,82.4618,82.4717,75400.0
2025-02-24 12:00:00,83.78,84.2,83.76,84.05,45828.0,82.4618,82.8752,82.4421,82.7276,45828.0
2025-02-24 12:30:00,84.02,84.11,83.87,83.87,39048.0,82.698,82.7866,82.5504,82.5504,39048.0
2025-02-24 13:00:00,83.87,84.04,83.86,84.0,44670.0,82.5504,82.7177,82.5406,82.6784,44670.0
2025-02-24 13:30:00,84.0,84.08,83.9,83.98,43351.0,82.6784,82.7571,82.5799,82.6587,43351.0
2025-02-24 14:00:00,84.0,84.09,83.86,83.89,48126.0,82.6784,82.7669,82.5406,82.5701,48126.0
2025-02-24 14:30:00,83.87,84.24,83.86,84.15,87866.0,82.5504,82.9146,82.5406,82.826,87866.0
2025-02-24 15:00:00,84.15,84.29,83.94,84.17,87208.0,82.826,82.9638,82.6193,82.8457,87208.0
2025-02-24 15:30:00,84.17,84.68,84.13,84.37,346985.0,82.8457,83.3477,82.8063,83.0425,346985.0
2025-02-25 09:30:00,85.31,86.03,82.39,82.82,150823.0,83.9678,84.6764,81.0937,81.5169,150823.0
2025-02-25 10:00:00,82.82,82.9,81.24,81.24,120039.0,81.5169,81.5957,79.9618,79.9618,120039.0
2025-02-25 10:30:00,81.16,81.62,80.52,81.34,162408.0,79.883,80.3358,79.2531,80.0602,162408.0
2025-02-25 11:00:00,81.33,82.24,81.27,81.74,75209.0,80.0504,80.9461,79.9913,80.4539,75209.0
2025-02-25 11:30:00,81.74,82.64,81.45,82.15,236635.0,80.4539,81.3398,80.1685,80.8575,236635.0
2025-02-25 12:00:00,82.07,82.23,81.77,81.91,56189.0,80.7787,80.9362,80.4834,80.6212,56189.0
2025-02-25 12:30:00,81.88,81.98,81.45,81.63,64221.0,80.5917,80.6901,80.1685,80.3457,64221.0
2025-02-25 13:00:00,81.64,82.0,81.35,81.52,80581.0,80.3555,80.7098,80.0701,80.2374,80581.0
2025-02-25 13:30:00,81.52,82.37,81.37,82.35,116757.0,80.2374,81.074,80.0897,81.0543,116757.0
2025-02-25 14:00:00,82.35,82.57,82.26,82.3,144042.0,81.0543,81.2709,80.9657,81.0051,144042.0
2025-02-25 14:30:00,82.3,83.03,82.29,82.98,141774.0,81.0051,81.7236,80.9953,81.6744,141774.0
2025-02-25 15:00:00,83.01,83.34,82.57,83.34,138885.0,81.7039,82.0287,81.2709,82.0287,138885.0
2025-02-25 15:30:00,83.32,83.49,82.2,83.28,574593.0,82.0091,82.1764,80.9067,81.9697,574593.0
2025-02-26 09:30:00,82.76,84.3,82.58,83.7,252953.0,81.4579,82.9736,81.2807,82.3831,252953.0
2025-02-26 10:00:00,83.7,84.89,83.55,84.7,105477.0,82.3831,83.5544,82.2354,83.3673,105477.0
2025-02-26 10:30:00,84.73,84.81,83.77,83.89,157252.0,83.3969,83.4756,82.452,82.5701,157252.0
2025-02-26 11:00:00,83.92,84.46,83.8,84.07,164529.0,82.5996,83.1311,82.4815,82.7473,164529.0
2025-02-26 11:30:00,84.05,84.23,83.65,83.66,92240.0,82.7276,82.9047,82.3339,82.3437,92240.0
2025-02-26 12:00:00,83.66,83.9,83.65,83.71,53258.0,82.3437,82.5799,82.3339,82.3929,53258.0
2025-02-26 12:30:00,83.71,83.76,83.17,83.27,60404.0,82.3929,82.4421,81.8614,81.9598,60404.0
2025-02-26 13:00:00,83.29,83.48,83.14,83.17,56270.0,81.9795,82.1665,81.8319,81.8614,56270.0
2025-02-26 13:30:00,83.17,83.29,83.12,83.24,50640.0,81.8614,81.9795,81.8122,81.9303,50640.0
2025-02-26 14:00:00,83.2,83.51,83.08,83.42,56848.0,81.8909,82.1961,81.7728,82.1075,56848.0
2025-02-26 14:30:00,83.42,83.64,83.27,83.28,51951.0,82.1075,82.324,81.9598,81.9697,51951.0
2025-02-26 15:00:00,83.3,83.45,83.21,83.23,122176.0,81.9894,82.137,81.9008,81.9205,122176.0
2025-02-26 15:30:00,83.22,83.46,82.91,82.93,328132.0,81.9106,82.1469,81.6055,81.6252,328132.0
2025-02-27 09:30:00,82.92,83.43,82.32,82.76,149543.0,81.6154,82.1173,81.0248,81.4579,149543.0
2025-02-27 10:00:00,82.7,82.87,82.43,82.61,193407.0,81.3988,81.5661,81.1331,81.3102,193407.0
2025-02-27 10:30:00,82.62,82.66,82.05,82.07,113543.0,81.3201,81.3594,80.759,80.7787,113543.0
2025-02-27 11:00:00,82.09,82.31,81.88,82.05,108052.0,80.7984,81.015,80.5917,80.759,108052.0
2025-02-27 11:30:00,82.06,82.12,81.55,81.55,159620.0,80.7689,80.8279,80.2669,80.2669,159620.0
2025-02-27 12:00:00,81.54,81.8,81.27,81.78,105050.0,80.2571,80.513,79.9913,80.4933,105050.0
2025-02-27 12:30:00,81.8,81.89,81.44,81.87,142808.0,80.513,80.6016,80.1586,80.5819,142808.0
2025-02-27 13:00:00,81.85,82.29,81.84,81.85,95827.0,80.5622,80.9953,80.5523,80.5622,95827.0
2025-02-27 13:30:00,81.85,81.97,81.78,81.79,106624.0,80.5622,80.6803,80.4933,80.5031,106624.0
2025-02-27 14:00:00,81.79,82.24,81.78,81.97,138078.0,80.5031,80.9461,80.4933,80.6803,138078.0
2025-02-27 14:30:00,81.94,81.99,81.25,81.28,180377.0,80.6508,80.7,79.9716,80.0012,180377.0
2025-02-27 15:00:00,81.27,81.49,81.01,81.3,159995.0,79.9913,80.2079,79.7354,80.0208,159995.0
2025-02-27 15:30:00,81.3,81.6,80.6,80.74,626275.0,80.0208,80.3161,79.3319,79.4697,626275.0
2025-02-28 09:30:00,81.79,82.22,80.91,81.1,99560.0,80.5031,80.9264,79.637,79.824,99560.0
2025-02-28 10:00:00,81.08,81.13,80.5,80.58,117357.0,79.8043,79.8535,79.2334,79.3122,117357.0
2025-02-28 10:30:00,80.56,80.95,80.52,80.8,72367.0,79.2925,79.6764,79.2531,79.5287,72367.0
2025-02-28 11:00:00,80.84,80.86,80.58,80.72,99088.0,79.5681,79.5878,79.3122,79.45,99088.0
2025-02-28 11:30:00,80.67,80.68,80.35,80.36,71284.0,79.4008,79.4106,79.0858,79.0956,71284.0
2025-02-28 12:00:00,80.36,80.38,80.05,80.2,90342.0,79.0956,79.1153,78.7905,78.9382,90342.0
2025-02-28 12:30:00,80.2,80.27,79.92,80.0,80245.0,78.9382,79.007,78.6626,78.7413,80245.0
2025-02-28 13:00:00,79.98,80.12,79.86,79.99,56065.0,78.7216,78.8594,78.6035,78.7315,56065.0
2025-02-28 13:30:00,79.97,80.27,79.95,80.01,73906.0,78.7118,79.007,78.6921,78.7511,73906.0
2025-02-28 14:00:00,80.01,80.41,80.01,80.28,58974.0,78.7511,79.1448,78.7511,79.0169,58974.0
2025-02-28 14:30:00,80.27,80.53,80.25,80.4,95103.0,79.007,79.263,78.9874,79.135,95103.0
2025-02-28 15:00:00,80.4,80.61,80.35,80.59,85192.0,79.135,79.3417,79.0858,79.322,85192.0
2025-02-28 15:30:00,80.57,81.19,80.47,81.15,685984.0,79.3023,79.9126,79.2039,79.8732,685984.0
2025-03-03 09:30:00,81.3,81.7,81.09,81.19,379618.0,80.0208,80.4145,79.8141,79.9126,379618.0
2025-03-03 10:00:00,81.0,82.38,80.7,82.02,174884.0,79.7256,81.0839,79.4303,80.7295,174884.0
2025-03-03 10:30:00,82.04,82.45,81.99,82.18,89493.0,80.7492,81.1527,80.7,80.887,89493.0
2025-03-03 11:00:00,82.2,82.72,82.19,82.46,79159.0,80.9067,81.4185,80.8968,81.1626,79159.0
2025-03-03 11:30:00,82.48,82.62,82.21,82.45,79392.0,81.1823,81.3201,80.9165,81.1527,79392.0
2025-03-03 12:00:00,82.45,82.59,82.34,82.43,46334.0,81.1527,81.2905,81.0445,81.1331,46334.0
2025-03-03 12:30:00,82.46,82.55,81.91,81.97,62177.0,81.1626,81.2512,80.6212,80.6803,62177.0
2025-03-03 13:00:00,81.92,81.94,81.31,81.31,109503.0,80.6311,80.6508,80.0307,80.0307,109503.0
2025-03-03 13:30:00,81.34,81.61,81.31,81.56,81629.0,80.0602,80.326,80.0307,80.2768,81629.0
2025-03-03 14:00:00,81.54,81.76,81.53,81.62,64472.0,80.2571,80.4736,80.2472,80.3358,64472.0
2025-03-03 14:30:00,81.6,81.79,81.49,81.49,90941.0,80.3161,80.5031,80.2079,80.2079,90941.0
2025-03-03 15:00:00,81.43,81.46,80.94,80.98,87034.0,80.1488,80.1783,79.6665,79.7059,87034.0
2025-03-03 15:30:00,81.01,81.8,81.01,81.76,436643.0,79.7354,80.513,79.7354,80.4736,436643.0
2025-03-04 09:30:00,81.69,81.79,80.89,81.04,92904.0,80.4047,80.5031,79.6173,79.7649,92904.0
2025-03-04 10:00:00,80.97,81.47,80.9,81.25,93996.0,79.696,80.1882,79.6271,79.9716,93996.0
2025-03-04 10:30:00,81.25,81.41,80.86,81.07,61645.0,79.9716,80.1291,79.5878,79.7945,61645.0
2025-03-04 11:00:00,81.11,81.37,80.57,80.72,88377.0,79.8338,80.0897,79.3023,79.45,88377.0
2025-03-04 11:30:00,80.75,80.86,80.44,80.63,85070.0,79.4795,79.5878,79.1744,79.3614,85070.0
2025-03-04 12:00:00,80.63,80.74,80.48,80.64,121820.0,79.3614,79.4697,79.2137,79.3712,121820.0
2025-03-04 12:30:00,80.63,80.77,80.54,80.56,106853.0,79.3614,79.4992,79.2728,79.2925,106853.0
2025-03-04 13:00:00,80.57,81.0,80.54,80.79,35599.0,79.3023,79.7256,79.2728,79.5189,35599.0
2025-03-04 13:30:00,80.82,81.27,80.77,81.16,122184.0,79.5484,79.9913,79.4992,79.883,122184.0
2025-03-04 14:00:00,81.16,81.94,81.11,81.72,121419.0,79.883,80.6508,79.8338,80.4342,121419.0
2025-03-04 14:30:00,81.76,82.13,81.58,82.09,140000.0,80.4736,80.8378,80.2964,80.7984,140000.0
2025-03-04 15:00:00,82.09,82.58,82.06,82.33,193710.0,80.7984,81.2807,80.7689,81.0346,193710.0
2025-03-04 15:30:00,82.33,82.35,81.17,81.42,478005.0,81.0346,81.0543,79.8929,80.139,478005.0
2025-03-05 09:30:00,80.97,82.44,80.83,82.27,169400.0,79.696,81.1429,79.5582,80.9756,169400.0
2025-03-05 10:00:00,82.23,82.62,81.85,81.94,233597.0,80.9362,81.3201,80.5622,80.6508,233597.0
2025-03-05 10:30:00,81.96,82.13,81.52,81.68,112569.0,80.6705,80.8378,80.2374,80.3949,112569.0
2025-03-05 11:00:00,81.73,81.73,81.39,81.45,125865.0,80.4441,80.4441,80.1094,80.1685,125865.0
2025-03-05 11:30:00,81.44,81.75,81.33,81.69,106720.0,80.1586,80.4638,80.0504,80.4047,106720.0
2025-03-05 12:00:00,81.69,81.86,81.52,81.57,57149.0,80.4047,80.572,80.2374,80.2866,57149.0
2025-03-05 12:30:00,81.59,81.69,81.2,81.56,70712.0,80.3063,80.4047,79.9224,80.2768,70712.0
2025-03-05 13:00:00,81.59,81.66,81.12,81.37,68325.0,80.3063,80.3752,79.8437,80.0897,68325.0
2025-03-05 13:30:00,81.37,81.75,81.02,81.48,855913.0,80.0897,80.4638,79.7452,80.198,855913.0
2025-03-05 14:00:00,81.48,82.0,81.41,81.8,77552.0,80.198,80.7098,80.1291,80.513,77552.0
2025-03-05 14:30:00,81.8,81.84,81.51,81.73,62414.0,80.513,80.5523,80.2275,80.4441,62414.0
2025-03-05 15:00:00,81.67,82.08,81.47,81.73,178557.0,80.385,80.7886,80.1882,80.4441,178557.0
2025-03-05 15:30:00,81.69,81.73,81.22,81.65,473311.0,80.4047,80.4441,79.9421,80.3653,473311.0
2025-03-06 09:30:00,80.49,80.78,78.3,78.91,285037.0,79.2236,79.509,77.068,77.6684,285037.0
2025-03-06 10:00:00,78.85,79.15,78.27,78.72,290865.0,77.6094,77.9047,77.0385,77.4814,290865.0
2025-03-06 10:30:00,78.76,79.13,78.45,78.58,105668.0,77.5208,77.885,77.2157,77.3436,105668.0
2025-03-06 11:00:00,78.61,78.84,78.6,78.7,72306.0,77.3732,77.5995,77.3633,77.4618,72306.0
2025-03-06 11:30:00,78.8,78.87,78.38,78.38,94276.0,77.5602,77.6291,77.1468,77.1468,94276.0
2025-03-06 12:00:00,78.37,78.42,77.98,78.27,72192.0,77.1369,77.1862,76.7531,77.0385,72192.0
2025-03-06 12:30:00,78.3,78.49,77.72,77.99,80802.0,77.068,77.2551,76.4972,76.7629,80802.0
2025-03-06 13:00:00,77.99,78.18,77.72,77.87,99731.0,76.7629,76.9499,76.4972,76.6448,99731.0
2025-03-06 13:30:00,77.91,78.09,77.81,77.99,73169.0,76.6842,76.8613,76.5858,76.7629,73169.0
2025-03-06 14:00:00,77.96,78.09,77.8,77.84,88603.0,76.7334,76.8613,76.5759,76.6153,88603.0
2025-03-06 14:30:00,77.84,78.43,77.81,77.88,99627.0,76.6153,77.196,76.5858,76.6547,99627.0
2025-03-06 15:00:00,77.88,78.23,77.83,78.22,126119.0,76.6547,76.9991,76.6054,76.9893,126119.0
2025-03-06 15:30:00,78.22,78.42,78.08,78.2,575843.0,76.9893,77.1862,76.8515,76.9696,575843.0
2025-03-07 09:30:00,77.93,78.52,77.55,78.26,198329.0,76.7039,77.2846,76.3298,77.0287,198329.0
2025-03-07 10:00:00,78.26,78.44,78.05,78.27,133181.0,77.0287,77.2058,76.822,77.0385,133181.0
2025-03-07 10:30:00,78.27,78.32,77.74,77.95,128205.0,77.0385,77.0877,76.5169,76.7236,128205.0
2025-03-07 11:00:00,77.95,78.04,77.58,77.61,104973.0,76.7236,76.8121,76.3594,76.3889,104973.0
2025-03-07 11:30:00,77.64,78.19,77.58,78.15,168485.0,76.4184,76.9598,76.3594,76.9204,168485.0
2025-03-07 12:00:00,78.15,78.42,77.85,78.29,183871.0,76.9204,77.1862,76.6251,77.0582,183871.0
2025-03-07 12:30:00,78.28,78.63,78.25,78.28,256387.0,77.0484,77.3929,77.0188,77.0484,256387.0
2025-03-07 13:00:00,78.27,78.66,78.22,78.34,120771.0,77.0385,77.4224,76.9893,77.1074,120771.0
2025-03-07 13:30:00,78.33,78.68,78.32,78.64,93592.0,77.0976,77.4421,77.0877,77.4027,93592.0
2025-03-07 14:00:00,78.65,79.11,78.49,78.89,112064.0,77.4125,77.8653,77.2551,77.6488,112064.0
2025-03-07 14:30:00,78.89,79.14,78.75,78.77,122208.0,77.6488,77.8948,77.511,77.5306,122208.0
2025-03-07 15:00:00,78.77,79.12,78.67,79.08,99242.0,77.5306,77.8751,77.4322,77.8358,99242.0
2025-03-07 15:30:00,79.08,79.21,78.54,79.06,616792.0,77.8358,77.9637,77.3043,77.8161,616792.0
2025-03-10 09:30:00,78.12,78.4,76.9,77.28,372694.0,77.5073,77.7851,76.2968,76.6738,372694.0
2025-03-10 10:00:00,77.27,77.72,77.12,77.39,272921.0,76.6639,77.1104,76.5151,76.783,272921.0
2025-03-10 10:30:00,77.39,78.14,77.25,78.14,248099.0,76.783,77.5271,76.6441,77.5271,248099.0
2025-03-10 11:00:00,78.13,78.38,77.16,77.28,135456.0,77.5172,77.7652,76.5548,76.6738,135456.0
2025-03-10 11:30:00,77.29,77.79,77.13,77.34,149648.0,76.6838,77.1798,76.525,76.7334,149648.0
2025-03-10 12:00:00,77.34,77.69,77.26,77.66,77738.0,76.7334,77.0806,76.654,77.0509,77738.0
2025-03-10 12:30:00,77.63,77.8,77.53,77.75,64368.0,77.0211,77.1898,76.9219,77.1402,64368.0
2025-03-10 13:00:00,77.73,77.96,77.68,77.75,72109.0,77.1203,77.3485,77.0707,77.1402,72109.0
2025-03-10 13:30:00,77.75,78.06,77.58,77.78,310940.0,77.1402,77.4477,76.9715,77.1699,310940.0
2025-03-10 14:00:00,77.78,78.0,77.53,77.61,122846.0,77.1699,77.3882,76.9219,77.0013,122846.0
2025-03-10 14:30:00,77.62,77.66,77.13,77.18,119858.0,77.0112,77.0509,76.525,76.5746,119858.0
2025-03-10 15:00:00,77.17,78.1,77.02,77.92,276738.0,76.5647,77.4874,76.4159,77.3088,276738.0
2025-03-10 15:30:00,77.95,78.67,77.9,78.58,766032.0,77.3386,78.0529,77.289,77.9636,766032.0
2025-03-11 09:30:00,78.67,79.84,78.04,79.78,226986.0,78.0529,79.2138,77.4279,79.1542,226986.0
2025-03-11 10:00:00,79.71,79.79,78.76,79.29,137416.0,79.0848,79.1642,78.1422,78.6681,137416.0
2025-03-11 10:30:00,79.33,79.35,78.49,78.83,75719.0,78.7078,78.7276,77.8744,78.2117,75719.0
2025-03-11 11:00:00,78.8,79.29,78.6,78.79,97087.0,78.1819,78.6681,77.9835,78.172,97087.0
2025-03-11 11:30:00,78.84,79.11,78.63,78.65,49155.0,78.2216,78.4895,78.0133,78.0331,49155.0
2025-03-11 12:00:00,78.64,78.67,78.18,78.27,57124.0,78.0232,78.0529,77.5668,77.6561,57124.0
2025-03-11 12:30:00,78.3,78.46,78.02,78.06,91388.0,77.6858,77.8446,77.408,77.4477,91388.0
2025-03-11 13:00:00,78.1,78.41,78.03,78.33,77447.0,77.4874,77.795,77.418,77.7156,77447.0
2025-03-11 13:30:00,78.33,78.53,78.25,78.41,65667.0,77.7156,77.914,77.6362,77.795,65667.0
2025-03-11 14:00:00,78.41,78.76,78.34,78.74,91653.0,77.795,78.1422,77.7255,78.1224,91653.0
2025-03-11 14:30:00,78.71,79.17,78.48,79.16,80388.0,78.0926,78.549,77.8644,78.5391,80388.0
2025-03-11 15:00:00,79.13,79.35,78.99,79.08,108515.0,78.5093,78.7276,78.3704,78.4597,108515.0
2025-03-11 15:30:00,79.08,79.38,78.51,78.55,589842.0,78.4597,78.7574,77.8942,77.9339,589842.0
2025-03-12 09:30:00,79.1,80.03,78.43,79.73,242552.0,78.4796,79.4023,77.8148,79.1046,242552.0
2025-03-12 10:00:00,79.74,80.38,79.5,80.33,166311.0,79.1145,79.7495,78.8764,79.6999,166311.0
2025-03-12 10:30:00,80.31,80.37,79.38,79.56,163088.0,79.6801,79.7396,78.7574,78.936,163088.0
2025-03-12 11:00:00,79.56,79.67,79.19,79.42,173910.0,78.936,79.0451,78.5689,78.7971,173910.0
2025-03-12 11:30:00,79.39,79.65,79.26,79.53,138284.0,78.7673,79.0253,78.6383,78.9062,138284.0
2025-03-12 12:00:00,79.5,79.51,79.19,79.19,94570.0,78.8764,78.8864,78.5689,78.5689,94570.0
2025-03-12 12:30:00,79.21,79.42,79.09,79.39,57034.0,78.5887,78.7971,78.4696,78.7673,57034.0
2025-03-12 13:00:00,79.36,80.0,79.35,80.0,69033.0,78.7375,79.3725,78.7276,79.3725,69033.0
2025-03-12 13:30:00,79.94,80.09,79.83,79.89,47311.0,79.313,79.4618,79.2038,79.2634,47311.0
2025-03-12 14:00:00,79.89,80.18,79.78,80.15,58016.0,79.2634,79.5511,79.1542,79.5213,58016.0
2025-03-12 14:30:00,80.14,80.53,80.13,80.37,143799.0,79.5114,79.8984,79.5015,79.7396,143799.0
2025-03-12 15:00:00,80.33,80.34,79.84,79.95,88149.0,79.6999,79.7098,79.2138,79.3229,88149.0
2025-03-12 15:30:00,79.97,80.01,79.48,79.56,249519.0,79.3427,79.3824,78.8566,78.936,249519.0
2025-03-13 09:30:00,79.56,80.5,79.13,79.75,121323.0,78.936,79.8686,78.5093,79.1245,121323.0
2025-03-13 10:00:00,79.75,80.18,79.72,80.13,144965.0,79.1245,79.5511,79.0947,79.5015,144965.0
2025-03-13 10:30:00,80.17,80.4,79.54,79.67,86034.0,79.5412,79.7694,78.9161,79.0451,86034.0
2025-03-13 11:00:00,79.67,79.74,79.35,79.59,49377.0,79.0451,79.1145,78.7276,78.9657,49377.0
2025-03-13 11:30:00,79.59,79.71,79.17,79.18,38134.0,78.9657,79.0848,78.549,78.5589,38134.0
2025-03-13 12:00:00,79.19,79.62,79.19,79.3,50315.0,78.5689,78.9955,78.5689,78.678,50315.0
2025-03-13 12:30:00,79.23,79.53,79.21,79.39,29564.0,78.6085,78.9062,78.5887,78.7673,29564.0
2025-03-13 13:00:00,79.44,79.52,79.09,79.17,59823.0,78.8169,78.8963,78.4696,78.549,59823.0
2025-03-13 13:30:00,79.13,79.15,78.95,79.13,40870.0,78.5093,78.5292,78.3307,78.5093,40870.0
2025-03-13 14:00:00,79.12,79.29,78.96,79.1,79047.0,78.4994,78.6681,78.3407,78.4796,79047.0
2025-03-13 14:30:00,79.12,79.37,79.05,79.24,170367.0,78.4994,78.7475,78.43,78.6185,170367.0
2025-03-13 15:00:00,79.24,79.37,79.03,79.12,100832.0,78.6185,78.7475,78.4101,78.4994,100832.0
2025-03-13 15:30:00,79.13,79.85,79.13,79.75,410563.0,78.5093,79.2237,78.5093,79.1245,410563.0
2025-03-14 09:30:00,80.21,80.95,79.83,80.89,104434.0,79.5809,80.3151,79.2038,80.2555,104434.0
2025-03-14 10:00:00,80.71,80.93,80.26,80.63,107562.0,80.0769,80.2952,79.6305,79.9976,107562.0
2025-03-14 10:30:00,80.62,80.97,80.5,80.97,31305.0,79.9876,80.3349,79.8686,80.3349,31305.0
2025-03-14 11:00:00,80.97,81.24,80.8,81.08,50559.0,80.3349,80.6028,80.1662,80.444,50559.0
2025-03-14 11:30:00,81.1,81.16,80.96,81.11,33918.0,80.4639,80.5234,80.325,80.4738,33918.0
2025-03-14 12:00:00,81.13,81.13,80.81,80.81,58974.0,80.4936,80.4936,80.1762,80.1762,58974.0
2025-03-14 12:30:00,80.81,80.97,80.75,80.81,58050.0,80.1762,80.3349,80.1166,80.1762,58050.0
2025-03-14 13:00:00,80.77,81.0,80.76,80.92,37492.0,80.1365,80.3647,80.1265,80.2853,37492.0
2025-03-14 13:30:00,80.92,81.13,80.91,80.92,58443.0,80.2853,80.4936,80.2754,80.2853,58443.0
2025-03-14 14:00:00,80.92,81.11,80.91,81.05,37417.0,80.2853,80.4738,80.2754,80.4143,37417.0
2025-03-14 14:30:00,81.07,81.37,81.07,81.21,52205.0,80.4341,80.7318,80.4341,80.573,52205.0
2025-03-14 15:00:00,81.22,81.42,81.16,81.38,49247.0,80.5829,80.7814,80.5234,80.7417,49247.0
2025-03-14 15:30:00,81.39,81.64,81.16,81.53,295668.0,80.7516,80.9996,80.5234,80.8905,295668.0
2025-03-17 09:30:00,81.36,82.06,80.9,81.98,108933.0,80.7218,81.4164,80.2655,81.337,108933.0
2025-03-17 10:00:00,81.99,82.5,81.92,82.29,38721.0,81.3469,81.8529,81.2775,81.6445,38721.0
2025-03-17 10:30:00,82.25,82.47,82.06,82.12,52833.0,81.6049,81.8231,81.4164,81.4759,52833.0
2025-03-17 11:00:00,82.17,82.52,82.17,82.39,43793.0,81.5255,81.8727,81.5255,81.7438,43793.0
2025-03-17 11:30:00,82.36,82.42,82.11,82.31,32611.0,81.714,81.7735,81.466,81.6644,32611.0
2025-03-17 12:00:00,82.32,82.72,82.32,82.56,59689.0,81.6743,82.0712,81.6743,81.9124,59689.0
2025-03-17 12:30:00,82.53,82.65,82.48,82.65,30677.0,81.8827,82.0017,81.8331,82.0017,30677.0
2025-03-17 13:00:00,82.62,82.84,82.62,82.76,31878.0,81.972,82.1902,81.972,82.1109,31878.0
2025-03-17 13:30:00,82.76,82.79,82.52,82.65,32851.0,82.1109,82.1406,81.8727,82.0017,32851.0
2025-03-17 14:00:00,82.66,82.79,82.45,82.5,47402.0,82.0116,82.1406,81.8033,81.8529,47402.0
2025-03-17 14:30:00,82.47,82.67,82.44,82.57,44664.0,81.8231,82.0216,81.7934,81.9224,44664.0
2025-03-17 15:00:00,82.55,82.59,82.39,82.45,49610.0,81.9025,81.9422,81.7438,81.8033,49610.0
2025-03-17 15:30:00,82.47,82.57,82.12,82.23,297703.0,81.8231,81.9224,81.4759,81.585,297703.0
2025-03-18 09:30:00,81.53,82.11,81.42,81.86,167783.0,80.8905,81.466,80.7814,81.2179,167783.0
2025-03-18 10:00:00,81.86,82.15,81.65,82.1,74296.0,81.2179,81.5056,81.0096,81.456,74296.0
2025-03-18 10:30:00,82.1,82.23,81.82,82.01,199721.0,81.456,81.585,81.1782,81.3667,199721.0
2025-03-18 11:00:00,82.04,82.17,81.89,81.96,88309.0,81.3965,81.5255,81.2477,81.3171,88309.0
2025-03-18 11:30:00,81.93,82.03,81.63,81.66,184549.0,81.2874,81.3866,80.9897,81.0195,184549.0
2025-03-18 12:00:00,81.67,82.05,81.62,82.03,61539.0,81.0294,81.4064,80.9798,81.3866,61539.0
2025-03-18 12:30:00,82.06,82.17,81.93,82.0,48445.0,81.4164,81.5255,81.2874,81.3568,48445.0
2025-03-18 13:00:00,82.0,82.18,81.74,82.07,55198.0,81.3568,81.5354,81.0989,81.4263,55198.0
2025-03-18 13:30:00,82.06,82.17,81.97,82.04,42753.0,81.4164,81.5255,81.3271,81.3965,42753.0
2025-03-18 14:00:00,82.02,82.2,81.97,82.08,53259.0,81.3767,81.5553,81.3271,81.4362,53259.0
2025-03-18 14:30:00,82.06,82.16,81.99,82.12,105132.0,81.4164,81.5156,81.3469,81.4759,105132.0
2025-03-18 15:00:00,82.1,82.15,81.93,82.11,137919.0,81.456,81.5056,81.2874,81.466,137919.0
2025-03-18 15:30:00,82.11,82.37,81.91,82.18,300687.0,81.466,81.7239,81.2675,81.5354,300687.0
2025-03-19 09:30:00,82.03,82.43,81.93,82.23,87042.0,81.3866,81.7834,81.2874,81.585,87042.0
2025-03-19 10:00:00,82.17,82.39,82.13,82.24,98781.0,81.5255,81.7438,81.4858,81.5949,98781.0
2025-03-19 10:30:00,82.26,82.72,82.25,82.64,78374.0,81.6148,82.0712,81.6049,81.9918,78374.0
2025-03-19 11:00:00,82.6,82.84,82.58,82.66,36889.0,81.9521,82.1902,81.9323,82.0116,36889.0
2025-03-19 11:30:00,82.67,83.04,82.63,82.77,62715.0,82.0216,82.3887,81.9819,82.1208,62715.0
2025-03-19 12:00:00,82.76,82.99,82.75,82.91,43389.0,82.1109,82.3391,82.1009,82.2597,43389.0
2025-03-19 12:30:00,82.95,83.13,82.78,83.01,137869.0,82.2994,82.478,82.1307,82.3589,137869.0
2025-03-19 13:00:00,83.0,83.21,82.99,83.15,67836.0,82.349,82.5573,82.3391,82.4978,67836.0
2025-03-19 13:30:00,83.14,83.34,82.84,82.84,147519.0,82.4879,82.6863,82.1902,82.1902,147519.0
2025-03-19 14:00:00,82.83,83.26,82.75,83.04,77462.0,82.1803,82.6069,82.1009,82.3887,77462.0
2025-03-19 14:30:00,83.06,83.37,83.0,83.28,168010.0,82.4085,82.7161,82.349,82.6268,168010.0
2025-03-19 15:00:00,83.28,83.5,82.99,83.1,81291.0,82.6268,82.8451,82.3391,82.4482,81291.0
2025-03-19 15:30:00,83.1,83.26,82.91,83.15,415731.0,82.4482,82.6069,82.2597,82.4978,415731.0
2025-03-20 09:30:00,82.96,83.69,82.7,82.91,104767.0,82.3093,83.0336,82.0513,82.2597,104767.0
2025-03-20 10:00:00,82.94,83.3,82.85,83.17,76209.0,82.2894,82.6466,82.2002,82.5176,76209.0
2025-03-20 10:30:00,83.17,83.4,83.07,83.4,34644.0,82.5176,82.7458,82.4184,82.7458,34644.0
2025-03-20 11:00:00,83.38,83.6,83.15,83.23,93378.0,82.726,82.9443,82.4978,82.5772,93378.0
2025-03-20 11:30:00,83.21,83.21,82.99,83.14,67310.0,82.5573,82.5573,82.3391,82.4879,67310.0
2025-03-20 12:00:00,83.12,83.31,83.04,83.04,53590.0,82.468,82.6565,82.3887,82.3887,53590.0
2025-03-20 12:30:00,83.07,83.18,82.98,83.11,44860.0,82.4184,82.5276,82.3291,82.4581,44860.0
2025-03-20 13:00:00,83.11,83.18,82.8,82.8,52381.0,82.4581,82.5276,82.1505,82.1505,52381.0
2025-03-20 13:30:00,82.82,82.88,82.72,82.78,49250.0,82.1704,82.2299,82.0712,82.1307,49250.0
2025-03-20 14:00:00,82.77,82.97,82.75,82.83,62751.0,82.1208,82.3192,82.1009,82.1803,62751.0
2025-03-20 14:30:00,82.83,82.97,82.74,82.87,44543.0,82.1803,82.3192,82.091,82.22,44543.0
2025-03-20 15:00:00,82.86,83.11,82.85,83.01,75502.0,82.2101,82.4581,82.2002,82.3589,75502.0
2025-03-20 15:30:00,82.99,83.47,82.99,83.28,325184.0,82.3391,82.8153,82.3391,82.6268,325184.0
2025-03-21 09:30:00,82.9,83.21,82.31,82.87,683125.0,82.2498,82.5573,81.6644,82.22,683125.0
2025-03-21 10:00:00,82.81,82.82,82.55,82.68,70584.0,82.1605,82.1704,81.9025,82.0315,70584.0
2025-03-21 10:30:00,82.71,82.74,82.37,82.66,82469.0,82.0613,82.091,81.7239,82.0116,82469.0
2025-03-21 11:00:00,82.66,82.86,82.63,82.73,45583.0,82.0116,82.2101,81.9819,82.0811,45583.0
2025-03-21 11:30:00,82.74,82.86,82.61,82.7,88178.0,82.091,82.2101,81.962,82.0513,88178.0
2025-03-21 12:00:00,82.68,82.93,82.68,82.87,30377.0,82.0315,82.2795,82.0315,82.22,30377.0
2025-03-21 12:30:00,82.85,82.96,82.73,82.94,37097.0,82.2002,82.3093,82.0811,82.2894,37097.0
2025-03-21 13:00:00,82.95,83.03,82.84,82.89,29055.0,82.2994,82.3787,82.1902,82.2398,29055.0
2025-03-21 13:30:00,82.89,83.06,82.82,83.0,30269.0,82.2398,82.4085,82.1704,82.349,30269.0
2025-03-21 14:00:00,82.99,82.99,82.75,82.84,74337.0,82.3391,82.3391,82.1009,82.1902,74337.0
2025-03-21 14:30:00,82.84,83.06,82.83,82.87,96619.0,82.1902,82.4085,82.1803,82.22,96619.0
2025-03-21 15:00:00,82.87,82.94,82.69,82.81,130926.0,82.22,82.2894,82.0414,82.1605,130926.0
2025-03-21 15:30:00,82.81,83.16,82.68,82.97,336012.0,82.1605,82.5077,82.0315,82.3192,336012.0
2025-03-24 09:30:00,83.47,84.25,83.42,84.16,158579.0,82.8153,83.5892,82.7657,83.4999,158579.0
2025-03-24 10:00:00,84.14,84.56,84.04,84.14,84202.0,83.48,83.8967,83.3808,83.48,84202.0
2025-03-24 10:30:00,84.13,84.15,83.48,83.62,64281.0,83.4701,83.49,82.8252,82.9641,64281.0
2025-03-24 11:00:00,83.6,83.65,83.27,83.27,37222.0,82.9443,82.9939,82.6169,82.6169,37222.0
2025-03-24 11:30:00,83.29,83.72,83.26,83.67,35595.0,82.6367,83.0633,82.6069,83.0137,35595.0
2025-03-24 12:00:00,83.67,83.73,83.57,83.6,37324.0,83.0137,83.0733,82.9145,82.9443,37324.0
2025-03-24 12:30:00,83.61,83.67,83.41,83.51,33550.0,82.9542,83.0137,82.7558,82.855,33550.0
2025-03-24 13:00:00,83.51,83.58,83.42,83.56,31744.0,82.855,82.9244,82.7657,82.9046,31744.0
2025-03-24 13:30:00,83.58,83.81,83.58,83.77,55154.0,82.9244,83.1526,82.9244,83.1129,55154.0
2025-03-24 14:00:00,83.78,83.79,83.44,83.47,40946.0,83.1229,83.1328,82.7855,82.8153,40946.0
2025-03-24 14:30:00,83.48,83.6,83.42,83.52,52379.0,82.8252,82.9443,82.7657,82.8649,52379.0
2025-03-24 15:00:00,83.5,83.56,83.4,83.42,63764.0,82.8451,82.9046,82.7458,82.7657,63764.0
2025-03-24 15:30:00,83.44,83.56,83.25,83.31,274449.0,82.7855,82.9046,82.597,82.6565,274449.0
2025-03-25 09:30:00,83.28,83.78,81.7,81.85,194454.0,82.6268,83.1229,81.0592,81.208,194454.0
2025-03-25 10:00:00,81.81,81.88,81.48,81.64,98336.0,81.1683,81.2378,80.8409,80.9996,98336.0
2025-03-25 10:30:00,81.64,81.7,81.14,81.33,99813.0,80.9996,81.0592,80.5036,80.6921,99813.0
2025-03-25 11:00:00,81.3,81.33,81.03,81.04,64653.0,80.6623,80.6921,80.3944,80.4044,64653.0
2025-03-25 11:30:00,81.04,81.09,80.92,80.94,61332.0,80.4044,80.454,80.2853,80.3051,61332.0
2025-03-25 12:00:00,80.93,81.01,80.73,81.01,53210.0,80.2952,80.3746,80.0968,80.3746,53210.0
2025-03-25 12:30:00,81.01,81.16,80.96,81.06,33282.0,80.3746,80.5234,80.325,80.4242,33282.0
2025-03-25 13:00:00,81.07,81.26,81.05,81.24,80732.0,80.4341,80.6226,80.4143,80.6028,80732.0
2025-03-25 13:30:00,81.26,81.5,81.21,81.41,84804.0,80.6226,80.8607,80.573,80.7715,84804.0
2025-03-25 14:00:00,81.4,81.67,81.34,81.61,50039.0,80.7615,81.0294,80.702,80.9699,50039.0
2025-03-25 14:30:00,81.63,81.65,81.37,81.4,77704.0,80.9897,81.0096,80.7318,80.7615,77704.0
2025-03-25 15:00:00,81.4,81.45,81.3,81.39,120738.0,80.7615,80.8111,80.6623,80.7516,120738.0
2025-03-25 15:30:00,81.39,81.54,81.17,81.44,408069.0,80.7516,80.9004,80.5333,80.8012,408069.0
2025-03-26 09:30:00,81.44,81.87,81.34,81.48,59507.0,80.8012,81.2278,80.702,80.8409,59507.0
2025-03-26 10:00:00,81.47,81.71,81.25,81.5,56439.0,80.831,81.0691,80.6127,80.8607,56439.0
2025-03-26 10:30:00,81.45,81.79,81.42,81.69,51530.0,80.8111,81.1485,80.7814,81.0493,51530.0
2025-03-26 11:00:00,81.67,81.77,81.4,81.48,63708.0,81.0294,81.1286,80.7615,80.8409,63708.0
2025-03-26 11:30:00,81.48,81.58,81.15,81.19,67025.0,80.8409,80.9401,80.5135,80.5532,67025.0
2025-03-26 12:00:00,81.22,81.25,81.08,81.2,45046.0,80.5829,80.6127,80.444,80.5631,45046.0
2025-03-26 12:30:00,81.18,81.57,81.06,81.49,96701.0,80.5433,80.9302,80.4242,80.8508,96701.0
2025-03-26 13:00:00,81.5,81.63,81.44,81.63,46596.0,80.8607,80.9897,80.8012,80.9897,46596.0
2025-03-26 13:30:00,81.61,81.67,81.3,81.31,101162.0,80.9699,81.0294,80.6623,80.6722,101162.0
2025-03-26 14:00:00,81.36,81.58,81.35,81.48,28151.0,80.7218,80.9401,80.7119,80.8409,28151.0
2025-03-26 14:30:00,81.47,81.59,81.41,81.58,170185.0,80.831,80.95,80.7715,80.9401,170185.0
2025-03-26 15:00:00,81.55,81.77,81.54,81.66,45737.0,80.9104,81.1286,80.9004,81.0195,45737.0
2025-03-26 15:30:00,81.67,81.77,81.46,81.52,242544.0,81.0294,81.1286,80.8211,80.8806,242544.0
2025-03-27 09:30:00,81.77,81.77,80.91,80.97,84403.0,81.1286,81.1286,80.2754,80.3349,84403.0
2025-03-27 10:00:00,81.06,81.32,80.9,81.16,54887.0,80.4242,80.6822,80.2655,80.5234,54887.0
2025-03-27 10:30:00,81.08,81.7,81.05,81.58,68447.0,80.444,81.0592,80.4143,80.9401,68447.0
2025-03-27 11:00:00,81.54,81.68,81.51,81.6,33804.0,80.9004,81.0393,80.8707,80.96,33804.0
2025-03-27 11:30:00,81.6,81.61,81.38,81.43,129252.0,80.96,80.9699,80.7417,80.7913,129252.0
2025-03-27 12:00:00,81.47,81.56,81.23,81.35,55254.0,80.831,80.9203,80.5929,80.7119,55254.0
2025-03-27 12:30:00,81.33,81.43,81.17,81.19,44248.0,80.6921,80.7913,80.5333,80.5532,44248.0
2025-03-27 13:00:00,81.23,81.53,81.23,81.28,43409.0,80.5929,80.8905,80.5929,80.6425,43409.0
2025-03-27 13:30:00,81.31,81.38,81.12,81.14,50366.0,80.6722,80.7417,80.4837,80.5036,50366.0
2025-03-27 14:00:00,81.16,81.36,81.02,81.26,51662.0,80.5234,80.7218,80.3845,80.6226,51662.0
2025-03-27 14:30:00,81.25,81.25,80.52,80.56,62288.0,80.6127,80.6127,79.8884,79.9281,62288.0
2025-03-27 15:00:00,80.6,81.17,80.59,81.11,59309.0,79.9678,80.5333,79.9579,80.4738,59309.0
2025-03-27 15:30:00,81.11,81.14,80.59,80.72,377026.0,80.4738,80.5036,79.9579,80.0869,377026.0
2025-03-28 09:30:00,81.17,81.46,80.76,81.34,71172.0,80.5333,80.8211,80.1265,80.702,71172.0
2025-03-28 10:00:00,81.33,82.33,81.21,81.98,85932.0,80.6921,81.6842,80.573,81.337,85932.0
2025-03-28 10:30:00,81.98,82.25,81.85,82.17,65359.0,81.337,81.6049,81.208,81.5255,65359.0
2025-03-28 11:00:00,82.16,82.16,81.97,82.08,30087.0,81.5156,81.5156,81.3271,81.4362,30087.0
2025-03-28 11:30:00,82.12,82.4,82.12,82.19,39141.0,81.4759,81.7537,81.4759,81.5453,39141.0
2025-03-28 12:00:00,82.19,82.25,82.03,82.03,16743.0,81.5453,81.6049,81.3866,81.3866,16743.0
2025-03-28 12:30:00,82.06,82.28,81.87,82.05,72941.0,81.4164,81.6346,81.2278,81.4064,72941.0
2025-03-28 13:00:00,82.02,82.25,81.87,82.09,67959.0,81.3767,81.6049,81.2278,81.4461,67959.0
2025-03-28 13:30:00,82.09,82.18,81.97,82.18,56123.0,81.4461,81.5354,81.3271,81.5354,56123.0
2025-03-28 14:00:00,82.18,82.23,81.93,82.02,59823.0,81.5354,81.585,81.2874,81.3767,59823.0
2025-03-28 14:30:00,82.0,82.12,81.91,82.09,84289.0,81.3568,81.4759,81.2675,81.4461,84289.0
2025-03-28 15:00:00,82.09,82.16,82.0,82.0,49481.0,81.4461,81.5156,81.3568,81.3568,49481.0
2025-03-28 15:30:00,82.0,82.06,81.53,81.62,266418.0,81.3568,81.4164,80.8905,80.9798,266418.0
2025-03-31 09:30:00,81.4,82.65,81.32,81.77,139912.0,80.7615,82.0017,80.6822,81.1286,139912.0
2025-03-31 10:00:00,81.77,81.77,81.1,81.45,94752.0,81.1286,81.1286,80.4639,80.8111,94752.0
2025-03-31 10:30:00,81.47,81.92,81.46,81.92,62806.0,80.831,81.2775,80.8211,81.2775,62806.0
2025-03-31 11:00:00,81.94,81.99,81.73,81.78,62970.0,81.2973,81.3469,81.0889,81.1385,62970.0
2025-03-31 11:30:00,81.79,81.9,81.36,81.58,48495.0,81.1485,81.2576,80.7218,80.9401,48495.0
2025-03-31 12:00:00,81.6,81.73,81.4,81.63,63664.0,80.96,81.0889,80.7615,80.9897,63664.0
2025-03-31 12:30:00,81.67,81.71,81.5,81.51,51458.0,81.0294,81.0691,80.8607,80.8707,51458.0
2025-03-31 13:00:00,81.49,81.71,81.44,81.52,46374.0,80.8508,81.0691,80.8012,80.8806,46374.0
2025-03-31 13:30:00,81.49,81.69,81.44,81.57,43854.0,80.8508,81.0493,80.8012,80.9302,43854.0
2025-03-31 14:00:00,81.58,82.18,81.57,82.07,59396.0,80.9401,81.5354,80.9302,81.4263,59396.0
2025-03-31 14:30:00,82.09,82.22,81.98,82.1,59149.0,81.4461,81.5751,81.337,81.456,59149.0
2025-03-31 15:00:00,82.08,82.52,82.06,82.2,128945.0,81.4362,81.8727,81.4164,81.5553,128945.0
2025-03-31 15:30:00,82.2,82.71,82.16,82.29,396264.0,81.5553,82.0613,81.5156,81.6445,396264.0
2025-04-01 09:30:00,82.23,83.17,82.09,82.72,161946.0,81.585,82.5176,81.4461,82.0712,161946.0
2025-04-01 10:00:00,82.72,82.86,82.08,82.32,165248.0,82.0712,82.2101,81.4362,81.6743,165248.0
2025-04-01 10:30:00,82.34,82.95,82.34,82.89,42087.0,81.6942,82.2994,81.6942,82.2398,42087.0
2025-04-01 11:00:00,82.89,83.19,82.83,83.11,50857.0,82.2398,82.5375,82.1803,82.4581,50857.0
2025-04-01 11:30:00,83.07,83.16,82.99,83.15,56682.0,82.4184,82.5077,82.3391,82.4978,56682.0
2025-04-01 12:00:00,83.15,83.33,82.91,82.93,56459.0,82.4978,82.6764,82.2597,82.2795,56459.0
2025-04-01 12:30:00,82.94,83.11,82.89,83.01,48656.0,82.2894,82.4581,82.2398,82.3589,48656.0
2025-04-01 13:00:00,83.02,83.05,82.71,82.76,34703.0,82.3688,82.3986,82.0613,82.1109,34703.0
2025-04-01 13:30:00,82.81,82.94,82.64,82.83,39869.0,82.1605,82.2894,81.9918,82.1803,39869.0
2025-04-01 14:00:00,82.81,82.88,82.69,82.69,50350.0,82.1605,82.2299,82.0414,82.0414,50350.0
2025-04-01 14:30:00,82.69,82.83,82.62,82.82,45418.0,82.0414,82.1803,81.972,82.1704,45418.0
2025-04-01 15:00:00,82.83,83.09,82.82,83.03,54553.0,82.1803,82.4383,82.1704,82.3787,54553.0
2025-04-01 15:30:00,83.02,83.38,83.02,83.23,270278.0,82.3688,82.726,82.3688,82.5772,270278.0
2025-04-02 09:30:00,82.59,83.08,82.27,83.03,76992.0,81.9422,82.4284,81.6247,82.3787,76992.0
2025-04-02 10:00:00,83.08,83.6,82.99,83.46,70139.0,82.4284,82.9443,82.3391,82.8054,70139.0
2025-04-02 10:30:00,83.43,83.74,83.42,83.73,76217.0,82.7756,83.0832,82.7657,83.0733,76217.0
2025-04-02 11:00:00,83.71,83.91,83.61,83.9,39880.0,83.0534,83.2518,82.9542,83.2419,39880.0
2025-04-02 11:30:00,83.93,83.97,83.5,83.59,30827.0,83.2717,83.3114,82.8451,82.9344,30827.0
2025-04-02 12:00:00,83.6,83.63,83.45,83.57,23102.0,82.9443,82.974,82.7954,82.9145,23102.0
2025-04-02 12:30:00,83.59,83.8,83.56,83.78,177548.0,82.9344,83.1427,82.9046,83.1229,177548.0
2025-04-02 13:00:00,83.78,83.92,83.63,83.83,124303.0,83.1229,83.2618,82.974,83.1725,124303.0
2025-04-02 13:30:00,83.84,83.88,83.48,83.61,65710.0,83.1824,83.2221,82.8252,82.9542,65710.0
2025-04-02 14:00:00,83.63,83.69,83.33,83.33,127225.0,82.974,83.0336,82.6764,82.6764,127225.0
2025-04-02 14:30:00,83.33,83.48,82.97,83.0,81496.0,82.6764,82.8252,82.3192,82.349,81496.0
2025-04-02 15:00:00,83.0,83.47,83.0,83.3,106806.0,82.349,82.8153,82.349,82.6466,106806.0
2025-04-02 15:30:00,83.29,83.86,83.28,83.78,372163.0,82.6367,83.2022,82.6268,83.1229,372163.0
2025-04-03 09:30:00,82.75,83.53,82.37,82.98,120280.0,82.1009,82.8748,81.7239,82.3291,120280.0
2025-04-03 10:00:00,82.85,83.05,81.94,82.33,70079.0,82.2002,82.3986,81.2973,81.6842,70079.0
2025-04-03 10:30:00,82.26,82.54,82.04,82.09,98864.0,81.6148,81.8926,81.3965,81.4461,98864.0
2025-04-03 11:00:00,82.05,82.19,81.86,81.99,105229.0,81.4064,81.5453,81.2179,81.3469,105229.0
2025-04-03 11:30:00,81.97,82.3,81.82,82.25,64012.0,81.3271,81.6545,81.1782,81.6049,64012.0
2025-04-03 12:00:00,82.25,82.39,81.86,82.2,51361.0,81.6049,81.7438,81.2179,81.5553,51361.0
2025-04-03 12:30:00,82.21,82.21,81.8,81.83,48450.0,81.5652,81.5652,81.1584,81.1882,48450.0
2025-04-03 13:00:00,81.83,81.89,81.53,81.77,47807.0,81.1882,81.2477,80.8905,81.1286,47807.0
2025-04-03 13:30:00,81.79,81.88,81.64,81.73,55836.0,81.1485,81.2378,80.9996,81.0889,55836.0
2025-04-03 14:00:00,81.74,82.13,81.73,81.99,57761.0,81.0989,81.4858,81.0889,81.3469,57761.0
2025-04-03 14:30:00,82.0,82.16,81.75,81.99,78856.0,81.3568,81.5156,81.1088,81.3469,78856.0
2025-04-03 15:00:00,81.98,82.02,81.66,82.0,101616.0,81.337,81.3767,81.0195,81.3568,101616.0
2025-04-03 15:30:00,82.04,82.09,81.35,81.47,450000.0,81.3965,81.4461,80.7119,80.831,450000.0
2025-04-04 09:30:00,81.31,82.36,80.13,80.66,335968.0,80.6722,81.714,79.5015,80.0273,335968.0
2025-04-04 10:00:00,80.63,80.73,79.04,79.38,129894.0,79.9976,80.0968,78.42,78.7574,129894.0
2025-04-04 10:30:00,79.34,79.91,78.99,79.67,133633.0,78.7177,79.2832,78.3704,79.0451,133633.0
2025-04-04 11:00:00,79.68,79.88,79.13,79.14,133424.0,79.055,79.2535,78.5093,78.5193,133424.0
2025-04-04 11:30:00,79.2,79.38,78.46,78.51,83172.0,78.5788,78.7574,77.8446,77.8942,83172.0
2025-04-04 12:00:00,78.48,79.16,78.22,78.23,115609.0,77.8644,78.5391,77.6065,77.6164,115609.0
2025-04-04 12:30:00,78.19,78.4,77.85,78.04,82502.0,77.5767,77.7851,77.2394,77.4279,82502.0
2025-04-04 13:00:00,78.0,78.27,77.28,77.67,59323.0,77.3882,77.6561,76.6738,77.0608,59323.0
2025-04-04 13:30:00,77.67,78.13,77.59,77.84,68879.0,77.0608,77.5172,76.9814,77.2295,68879.0
2025-04-04 14:00:00,77.85,77.95,76.91,77.15,77919.0,77.2394,77.3386,76.3067,76.5449,77919.0
2025-04-04 14:30:00,77.15,77.59,77.02,77.45,448113.0,76.5449,76.9814,76.4159,76.8425,448113.0
2025-04-04 15:00:00,77.45,78.3,77.37,78.02,240923.0,76.8425,77.6858,76.7631,77.408,240923.0
2025-04-04 15:30:00,77.98,78.68,77.69,77.74,705234.0,77.3684,78.0629,77.0806,77.1302,705234.0
2025-04-07 09:30:00,76.61,76.89,74.67,76.24,225560.0,76.0091,76.2869,74.0843,75.642,225560.0
2025-04-07 10:00:00,76.23,79.0,75.53,76.26,537945.0,75.6321,78.3804,74.9376,75.6618,537945.0
2025-04-07 10:30:00,76.25,77.35,75.79,76.91,229641.0,75.6519,76.7433,75.1955,76.3067,229641.0
2025-04-07 11:00:00,76.88,77.68,75.55,75.75,169424.0,76.277,77.0707,74.9574,75.1558,169424.0
2025-04-07 11:30:00,75.74,77.17,75.74,76.88,137504.0,75.1459,76.5647,75.1459,76.277,137504.0
2025-04-07 12:00:00,76.81,77.12,76.38,76.92,97788.0,76.2075,76.5151,75.7809,76.3167,97788.0
2025-04-07 12:30:00,76.86,77.03,75.89,76.12,98330.0,76.2571,76.4258,75.2947,75.5229,98330.0
2025-04-07 13:00:00,76.07,77.34,76.05,77.33,114727.0,75.4733,76.7334,75.4535,76.7235,114727.0
2025-04-07 13:30:00,77.25,77.93,76.8,77.91,128385.0,76.6441,77.3187,76.1976,77.2989,128385.0
2025-04-07 14:00:00,77.91,78.41,77.4,77.92,100496.0,77.2989,77.795,76.7929,77.3088,100496.0
2025-04-07 14:30:00,77.93,78.15,77.18,77.41,111363.0,77.3187,77.537,76.5746,76.8028,111363.0
2025-04-07 15:00:00,77.41,77.73,76.79,76.87,169437.0,76.8028,77.1203,76.1877,76.2671,169437.0
2025-04-07 15:30:00,76.91,77.58,76.48,77.12,546026.0,76.3067,76.9715,75.8801,76.5151,546026.0
2025-04-08 09:30:00,79.2,79.69,78.21,79.19,210719.0,78.5788,79.0649,77.5966,78.5689,210719.0
2025-04-08 10:00:00,79.3,79.93,78.95,79.71,249716.0,78.678,79.3031,78.3307,79.0848,249716.0
2025-04-08 10:30:00,79.73,79.83,79.0,79.12,126784.0,79.1046,79.2038,78.3804,78.4994,126784.0
2025-04-08 11:00:00,79.12,79.31,78.86,78.92,145166.0,78.4994,78.6879,78.2415,78.301,145166.0
2025-04-08 11:30:00,78.9,79.74,78.75,79.33,199662.0,78.2811,79.1145,78.1323,78.7078,199662.0
2025-04-08 12:00:00,79.33,79.68,79.28,79.5,73355.0,78.7078,79.055,78.6582,78.8764,73355.0
2025-04-08 12:30:00,79.5,79.65,78.73,78.73,98278.0,78.8764,79.0253,78.1125,78.1125,98278.0
2025-04-08 13:00:00,78.75,78.87,77.96,78.02,104833.0,78.1323,78.2514,77.3485,77.408,104833.0
2025-04-08 13:30:00,78.06,78.74,77.81,78.52,166003.0,77.4477,78.1224,77.1997,77.9041,166003.0
2025-04-08 14:00:00,78.5,78.55,77.54,77.54,75034.0,77.8843,77.9339,76.9318,76.9318,75034.0
2025-04-08 14:30:00,77.62,78.29,77.62,77.91,94005.0,77.0112,77.6759,77.0112,77.2989,94005.0
2025-04-08 15:00:00,77.9,77.94,77.22,77.63,132946.0,77.289,77.3287,76.6143,77.0211,132946.0
2025-04-08 15:30:00,77.62,77.83,76.59,77.73,652292.0,77.0112,77.2195,75.9893,77.1203,652292.0
2025-04-09 09:30:00,77.51,78.1,76.77,77.75,275840.0,76.902,77.4874,76.1678,77.1402,275840.0
2025-04-09 10:00:00,77.72,77.94,76.13,76.37,92426.0,77.1104,77.3287,75.5329,75.771,92426.0
2025-04-09 10:30:00,76.36,76.85,75.17,75.24,93785.0,75.7611,76.2472,74.5804,74.6498,93785.0
2025-04-09 11:00:00,75.24,76.68,75.21,76.51,179339.0,74.6498,76.0786,74.6201,75.9099,179339.0
2025-04-09 11:30:00,76.5,76.63,75.96,76.11,195626.0,75.9,76.0289,75.3642,75.513,195626.0
2025-04-09 12:00:00,76.11,77.03,75.97,76.84,118623.0,75.513,76.4258,75.3741,76.2373,118623.0
2025-04-09 12:30:00,76.84,77.34,76.76,77.24,90585.0,76.2373,76.7334,76.1579,76.6342,90585.0
2025-04-09 13:00:00,77.24,81.69,76.83,81.07,449199.0,76.6342,81.0493,76.2274,80.4341,449199.0
2025-04-09 13:30:00,80.81,81.25,79.99,80.95,224002.0,80.1762,80.6127,79.3626,80.3151,224002.0
2025-04-09 14:00:00,81.05,81.38,80.1,80.85,208535.0,80.4143,80.7417,79.4717,80.2158,208535.0
2025-04-09 14:30:00,80.82,81.09,80.12,80.31,181955.0,80.1861,80.454,79.4916,79.6801,181955.0
2025-04-09 15:00:00,80.27,81.6,80.17,81.51,293655.0,79.6404,80.96,79.5412,80.8707,293655.0
2025-04-09 15:30:00,81.55,82.13,81.12,81.84,992190.0,80.9104,81.4858,80.4837,81.1981,992190.0
2025-04-10 09:30:00,81.16,81.79,79.84,81.39,202809.0,80.5234,81.1485,79.2138,80.7516,202809.0
2025-04-10 10:00:00,81.4,81.6,81.01,81.02,126289.0,80.7615,80.96,80.3746,80.3845,126289.0
2025-04-10 10:30:00,81.1,81.67,80.93,80.97,97004.0,80.4639,81.0294,80.2952,80.3349,97004.0
2025-04-10 11:00:00,80.97,81.41,80.93,81.25,122673.0,80.3349,80.7715,80.2952,80.6127,122673.0
2025-04-10 11:30:00,81.29,81.29,80.31,80.46,183006.0,80.6524,80.6524,79.6801,79.8289,183006.0
2025-04-10 12:00:00,80.54,80.71,79.29,79.61,106573.0,79.9083,80.0769,78.6681,78.9856,106573.0
2025-04-10 12:30:00,79.61,80.75,79.61,80.46,102151.0,78.9856,80.1166,78.9856,79.8289,102151.0
2025-04-10 13:00:00,80.46,81.31,79.61,80.25,99618.0,79.8289,80.6722,78.9856,79.6205,99618.0
2025-04-10 13:30:00,80.19,81.38,80.12,81.03,128722.0,79.561,80.7417,79.4916,80.3944,128722.0
2025-04-10 14:00:00,81.03,81.65,80.6,81.6,166381.0,80.3944,81.0096,79.9678,80.96,166381.0
2025-04-10 14:30:00,81.66,81.93,81.17,81.4,118972.0,81.0195,81.2874,80.5333,80.7615,118972.0
2025-04-10 15:00:00,81.4,81.93,81.03,81.03,119931.0,80.7615,81.2874,80.3944,80.3944,119931.0
2025-04-10 15:30:00,81.05,81.43,80.35,81.22,691615.0,80.4143,80.7913,79.7198,80.5829,691615.0
2025-04-11 09:30:00,81.07,81.12,80.28,80.55,81805.0,80.4341,80.4837,79.6503,79.9182,81805.0
2025-04-11 10:00:00,80.55,80.95,80.02,80.1,83799.0,79.9182,80.3151,79.3924,79.4717,83799.0
2025-04-11 10:30:00,80.17,80.8,80.12,80.47,93307.0,79.5412,80.1662,79.4916,79.8388,93307.0
2025-04-11 11:00:00,80.45,81.0,79.99,80.34,43201.0,79.819,80.3647,79.3626,79.7098,43201.0
2025-04-11 11:30:00,80.33,81.17,80.26,81.11,30775.0,79.6999,80.5333,79.6305,80.4738,30775.0
2025-04-11 12:00:00,81.13,81.43,80.95,81.29,33604.0,80.4936,80.7913,80.3151,80.6524,33604.0
2025-04-11 12:30:00,81.25,81.72,81.25,81.56,54260.0,80.6127,81.079,80.6127,80.9203,54260.0
2025-04-11 13:00:00,81.63,81.95,81.22,81.35,75800.0,80.9897,81.3072,80.5829,80.7119,75800.0
2025-04-11 13:30:00,81.39,82.47,81.27,82.17,93943.0,80.7516,81.8231,80.6325,81.5255,93943.0
2025-04-11 14:00:00,82.17,82.33,81.9,82.17,76740.0,81.5255,81.6842,81.2576,81.5255,76740.0
2025-04-11 14:30:00,82.17,82.18,81.78,81.79,61362.0,81.5255,81.5354,81.1385,81.1485,61362.0
2025-04-11 15:00:00,81.81,82.42,81.79,82.29,76171.0,81.1683,81.7735,81.1485,81.6445,76171.0
2025-04-11 15:30:00,82.29,82.43,82.06,82.12,341341.0,81.6445,81.7834,81.4164,81.4759,341341.0
2025-04-14 09:30:00,83.0,83.75,82.5,83.74,141928.0,82.349,83.0931,81.8529,83.0832,141928.0
2025-04-14 10:00:00,83.67,83.91,83.48,83.76,55152.0,83.0137,83.2518,82.8252,83.103,55152.0
2025-04-14 10:30:00,83.79,83.95,83.74,83.83,60364.0,83.1328,83.2915,83.0832,83.1725,60364.0
2025-04-14 11:00:00,83.83,83.97,83.14,83.22,175436.0,83.1725,83.3114,82.4879,82.5673,175436.0
2025-04-14 11:30:00,83.23,83.53,82.84,83.05,59315.0,82.5772,82.8748,82.1902,82.3986,59315.0
2025-04-14 12:00:00,83.0,83.33,82.9,83.2,56108.0,82.349,82.6764,82.2498,82.5474,56108.0
2025-04-14 12:30:00,83.23,83.5,83.13,83.21,41343.0,82.5772,82.8451,82.478,82.5573,41343.0
2025-04-14 13:00:00,83.19,83.7,83.07,83.58,46258.0,82.5375,83.0435,82.4184,82.9244,46258.0
2025-04-14 13:30:00,83.59,83.91,83.5,83.77,54429.0,82.9344,83.2518,82.8451,83.1129,54429.0
2025-04-14 14:00:00,83.77,83.9,83.73,83.89,31508.0,83.1129,83.2419,83.0733,83.232,31508.0
2025-04-14 14:30:00,83.86,83.92,83.62,83.74,46348.0,83.2022,83.2618,82.9641,83.0832,46348.0
2025-04-14 15:00:00,83.76,84.03,83.73,83.94,58496.0,83.103,83.3709,83.0733,83.2816,58496.0
2025-04-14 15:30:00,83.91,84.04,83.59,83.67,277533.0,83.2518,83.3808,82.9344,83.0137,277533.0
2025-04-15 09:30:00,84.16,84.5,83.83,84.28,66524.0,83.4999,83.8372,83.1725,83.6189,66524.0
2025-04-15 10:00:00,84.3,84.42,83.64,83.89,71491.0,83.6388,83.7578,82.984,83.232,71491.0
2025-04-15 10:30:00,83.89,84.23,83.84,84.11,37917.0,83.232,83.5693,83.1824,83.4503,37917.0
2025-04-15 11:00:00,84.11,84.3,83.82,83.82,20308.0,83.4503,83.6388,83.1625,83.1625,20308.0
2025-04-15 11:30:00,83.78,83.91,83.62,83.78,15182.0,83.1229,83.2518,82.9641,83.1229,15182.0
2025-04-15 12:00:00,83.82,83.83,83.63,83.77,16396.0,83.1625,83.1725,82.974,83.1129,16396.0
2025-04-15 12:30:00,83.77,84.04,83.71,84.02,34778.0,83.1129,83.3808,83.0534,83.361,34778.0
2025-04-15 13:00:00,84.06,84.17,83.87,83.91,50437.0,83.4007,83.5098,83.2122,83.2518,50437.0
2025-04-15 13:30:00,83.92,83.96,83.57,83.76,46089.0,83.2618,83.3014,82.9145,83.103,46089.0
2025-04-15 14:00:00,83.71,83.83,83.61,83.64,65719.0,83.0534,83.1725,82.9542,82.984,65719.0
2025-04-15 14:30:00,83.64,83.93,83.61,83.9,51196.0,82.984,83.2717,82.9542,83.2419,51196.0
2025-04-15 15:00:00,83.9,84.08,83.81,83.95,67514.0,83.2419,83.4205,83.1526,83.2915,67514.0
2025-04-15 15:30:00,83.98,84.0,83.39,83.56,220438.0,83.3213,83.3411,82.7359,82.9046,220438.0
2025-04-16 09:30:00,83.62,83.99,83.31,83.58,98634.0,82.9641,83.3312,82.6565,82.9244,98634.0
2025-04-16 10:00:00,83.62,83.76,83.25,83.58,35619.0,82.9641,83.103,82.597,82.9244,35619.0
2025-04-16 10:30:00,83.62,83.81,83.53,83.62,41997.0,82.9641,83.1526,82.8748,82.9641,41997.0
2025-04-16 11:00:00,83.66,83.84,83.59,83.82,29882.0,83.0038,83.1824,82.9344,83.1625,29882.0
2025-04-16 11:30:00,83.85,84.0,83.77,83.87,30999.0,83.1923,83.3411,83.1129,83.2122,30999.0
2025-04-16 12:00:00,83.88,83.91,83.55,83.84,47689.0,83.2221,83.2518,82.8947,83.1824,47689.0
2025-04-16 12:30:00,83.83,83.99,83.75,83.85,58128.0,83.1725,83.3312,83.0931,83.1923,58128.0
2025-04-16 13:00:00,83.84,84.02,83.79,83.98,52770.0,83.1824,83.361,83.1328,83.3213,52770.0
2025-04-16 13:30:00,83.99,83.99,83.11,83.12,50775.0,83.3312,83.3312,82.4581,82.468,50775.0
2025-04-16 14:00:00,83.14,83.41,83.07,83.37,49354.0,82.4879,82.7558,82.4184,82.7161,49354.0
2025-04-16 14:30:00,83.36,83.37,83.06,83.06,43871.0,82.7062,82.7161,82.4085,82.4085,43871.0
2025-04-16 15:00:00,83.08,83.11,82.64,82.68,72494.0,82.4284,82.4581,81.9918,82.0315,72494.0
2025-04-16 15:30:00,82.7,83.09,82.56,83.02,344312.0,82.0513,82.4383,81.9124,82.3688,344312.0
2025-04-17 09:30:00,83.53,84.77,83.26,84.54,177421.0,82.8748,84.1051,82.6069,83.8769,177421.0
2025-04-17 10:00:00,84.55,84.65,83.84,83.92,97178.0,83.8868,83.986,83.1824,83.2618,97178.0
2025-04-17 10:30:00,83.97,84.22,83.78,84.12,53205.0,83.3114,83.5594,83.1229,83.4602,53205.0
2025-04-17 11:00:00,84.2,84.74,84.16,84.49,83796.0,83.5396,84.0753,83.4999,83.8273,83796.0
2025-04-17 11:30:00,84.43,84.69,84.32,84.34,56114.0,83.7678,84.0257,83.6586,83.6785,56114.0
2025-04-17 12:00:00,84.42,84.61,84.3,84.45,49328.0,83.7578,83.9464,83.6388,83.7876,49328.0
2025-04-17 12:30:00,84.42,84.46,84.2,84.34,65895.0,83.7578,83.7975,83.5396,83.6785,65895.0
2025-04-17 13:00:00,84.36,84.44,84.13,84.13,43703.0,83.6983,83.7777,83.4701,83.4701,43703.0
2025-04-17 13:30:00,84.1,84.24,83.85,84.19,47485.0,83.4404,83.5793,83.1923,83.5296,47485.0
2025-04-17 14:00:00,84.18,84.42,84.08,84.2,60200.0,83.5197,83.7578,83.4205,83.5396,60200.0
2025-04-17 14:30:00,84.23,84.4,84.1,84.15,45245.0,83.5693,83.738,83.4404,83.49,45245.0
2025-04-17 15:00:00,84.11,84.15,83.71,83.79,54261.0,83.4503,83.49,83.0534,83.1328,54261.0
2025-04-17 15:30:00,83.74,83.88,83.28,83.38,233365.0,83.0832,83.2221,82.6268,82.726,233365.0
2025-04-21 09:30:00,83.0,83.23,81.69,81.98,80844.0,82.349,82.5772,81.0493,81.337,80844.0
2025-04-21 10:00:00,81.95,81.98,81.45,81.52,92869.0,81.3072,81.337,80.8111,80.8806,92869.0
2025-04-21 10:30:00,81.55,81.59,81.15,81.15,41110.0,80.9104,80.95,80.5135,80.5135,41110.0
2025-04-21 11:00:00,81.18,81.18,80.87,80.92,71110.0,80.5433,80.5433,80.2357,80.2853,71110.0
2025-04-21 11:30:00,80.93,80.97,80.38,80.42,30970.0,80.2952,80.3349,79.7495,79.7892,30970.0
2025-04-21 12:00:00,80.42,80.5,80.15,80.21,64218.0,79.7892,79.8686,79.5213,79.5809,64218.0
2025-04-21 12:30:00,80.24,80.43,80.11,80.11,37671.0,79.6106,79.7991,79.4816,79.4816,37671.0
2025-04-21 13:00:00,80.14,80.18,79.54,79.58,58199.0,79.5114,79.5511,78.9161,78.9558,58199.0
2025-04-21 13:30:00,79.56,79.7,79.37,79.41,60977.0,78.936,79.0749,78.7475,78.7871,60977.0
2025-04-21 14:00:00,79.39,79.73,79.27,79.73,49752.0,78.7673,79.1046,78.6482,79.1046,49752.0
2025-04-21 14:30:00,79.75,79.88,79.6,79.69,53534.0,79.1245,79.2535,78.9756,79.0649,53534.0
2025-04-21 15:00:00,79.68,79.95,79.67,79.75,101650.0,79.055,79.3229,79.0451,79.1245,101650.0
2025-04-21 15:30:00,79.75,80.32,79.72,80.24,254349.0,79.1245,79.69,79.0947,79.6106,254349.0
2025-04-22 09:30:00,81.35,81.98,80.87,81.79,81485.0,80.7119,81.337,80.2357,81.1485,81485.0
2025-04-22 10:00:00,81.76,82.05,81.55,81.98,63757.0,81.1187,81.4064,80.9104,81.337,63757.0
2025-04-22 10:30:00,81.98,82.25,81.95,82.15,46781.0,81.337,81.6049,81.3072,81.5056,46781.0
2025-04-22 11:00:00,82.18,82.27,81.99,81.99,39606.0,81.5354,81.6247,81.3469,81.3469,39606.0
2025-04-22 11:30:00,81.98,82.44,81.98,82.33,67398.0,81.337,81.7934,81.337,81.6842,67398.0
2025-04-22 12:00:00,82.41,82.62,82.01,82.02,40760.0,81.7636,81.972,81.3667,81.3767,40760.0
2025-04-22 12:30:00,82.05,82.13,81.87,81.97,31764.0,81.4064,81.4858,81.2278,81.3271,31764.0
2025-04-22 13:00:00,81.97,82.16,81.57,81.59,46792.0,81.3271,81.5156,80.9302,80.95,46792.0
2025-04-22 13:30:00,81.59,81.63,81.14,81.15,38530.0,80.95,80.9897,80.5036,80.5135,38530.0
2025-04-22 14:00:00,81.16,81.85,81.16,81.77,36667.0,80.5234,81.208,80.5234,81.1286,36667.0
2025-04-22 14:30:00,81.74,82.08,81.74,81.96,46102.0,81.0989,81.4362,81.0989,81.3171,46102.0
2025-04-22 15:00:00,81.94,82.07,81.72,81.9,74800.0,81.2973,81.4263,81.079,81.2576,74800.0
2025-04-22 15:30:00,81.87,82.3,81.84,81.99,331125.0,81.2278,81.6545,81.1981,81.3469,331125.0
2025-04-23 09:30:00,83.24,83.94,82.55,83.78,197344.0,82.5871,83.2816,81.9025,83.1229,197344.0
2025-04-23 10:00:00,83.78,83.89,82.63,83.17,94685.0,83.1229,83.232,81.9819,82.5176,94685.0
2025-04-23 10:30:00,83.31,83.69,83.23,83.34,110907.0,82.6565,83.0336,82.5772,82.6863,110907.0
2025-04-23 11:00:00,83.37,83.6,82.22,82.4,137628.0,82.7161,82.9443,81.5751,81.7537,137628.0
2025-04-23 11:30:00,82.4,82.61,81.95,82.18,97968.0,81.7537,81.962,81.3072,81.5354,97968.0
2025-04-23 12:00:00,82.18,82.18,81.38,81.68,82927.0,81.5354,81.5354,80.7417,81.0393,82927.0
2025-04-23 12:30:00,81.68,81.8,81.28,81.73,140209.0,81.0393,81.1584,80.6425,81.0889,140209.0
2025-04-23 13:00:00,81.76,82.18,81.59,81.77,79462.0,81.1187,81.5354,80.95,81.1286,79462.0
2025-04-23 13:30:00,81.84,81.92,81.4,81.52,59763.0,81.1981,81.2775,80.7615,80.8806,59763.0
2025-04-23 14:00:00,81.55,81.76,81.35,81.36,63630.0,80.9104,81.1187,80.7119,80.7218,63630.0
2025-04-23 14:30:00,81.37,81.57,81.31,81.37,81442.0,80.7318,80.9302,80.6722,80.7318,81442.0
2025-04-23 15:00:00,81.33,81.5,81.18,81.41,83133.0,80.6921,80.8607,80.5433,80.7715,83133.0
2025-04-23 15:30:00,81.42,82.0,81.41,81.8,403107.0,80.7814,81.3568,80.7715,81.1584,403107.0
2025-04-24 09:30:00,81.86,82.04,81.08,81.4,113496.0,81.2179,81.3965,80.444,80.7615,113496.0
2025-04-24 10:00:00,81.39,82.24,81.29,82.21,50035.0,80.7516,81.5949,80.6524,81.5652,50035.0
2025-04-24 10:30:00,82.17,82.45,82.05,82.3,32775.0,81.5255,81.8033,81.4064,81.6545,32775.0
2025-04-24 11:00:00,82.31,82.35,81.97,82.04,61063.0,81.6644,81.7041,81.3271,81.3965,61063.0
2025-04-24 11:30:00,82.03,82.31,81.96,82.13,71974.0,81.3866,81.6644,81.3171,81.4858,71974.0
2025-04-24 12:00:00,82.16,82.49,82.1,82.36,110724.0,81.5156,81.843,81.456,81.714,110724.0
2025-04-24 12:30:00,82.39,82.53,82.35,82.39,44486.0,81.7438,81.8827,81.7041,81.7438,44486.0
2025-04-24 13:00:00,82.37,82.48,81.96,81.96,44122.0,81.7239,81.8331,81.3171,81.3171,44122.0
2025-04-24 13:30:00,82.02,82.05,81.63,81.73,92967.0,81.3767,81.4064,80.9897,81.0889,92967.0
2025-04-24 14:00:00,81.73,82.03,81.52,81.54,109301.0,81.0889,81.3866,80.8806,80.9004,109301.0
2025-04-24 14:30:00,81.54,81.94,81.54,81.87,161048.0,80.9004,81.2973,80.9004,81.2278,161048.0
2025-04-24 15:00:00,81.87,81.95,81.63,81.73,100069.0,81.2278,81.3072,80.9897,81.0889,100069.0
2025-04-24 15:30:00,81.74,81.94,81.65,81.69,424473.0,81.0989,81.2973,81.0096,81.0493,424473.0
2025-04-25 09:30:00,81.6,81.99,81.02,81.03,85918.0,80.96,81.3469,80.3845,80.3944,85918.0
2025-04-25 10:00:00,81.15,81.4,80.91,81.04,55555.0,80.5135,80.7615,80.2754,80.4044,55555.0
2025-04-25 10:30:00,81.0,81.14,80.86,80.94,90670.0,80.3647,80.5036,80.2258,80.3051,90670.0
2025-04-25 11:00:00,80.93,81.2,80.8,80.86,56575.0,80.2952,80.5631,80.1662,80.2258,56575.0
2025-04-25 11:30:00,80.87,80.94,80.68,80.88,35468.0,80.2357,80.3051,80.0472,80.2456,35468.0
2025-04-25 12:00:00,80.88,81.04,80.83,80.99,43843.0,80.2456,80.4044,80.196,80.3547,43843.0
2025-04-25 12:30:00,80.99,81.02,80.68,80.71,46892.0,80.3547,80.3845,80.0472,80.0769,46892.0
2025-04-25 13:00:00,80.69,80.87,80.62,80.87,40852.0,80.0571,80.2357,79.9876,80.2357,40852.0
2025-04-25 13:30:00,80.84,80.91,80.47,80.55,54991.0,80.2059,80.2754,79.8388,79.9182,54991.0
2025-04-25 14:00:00,80.55,81.12,80.5,81.04,84055.0,79.9182,80.4837,79.8686,80.4044,84055.0
2025-04-25 14:30:00,81.08,81.29,80.96,81.02,85939.0,80.444,80.6524,80.325,80.3845,85939.0
2025-04-25 15:00:00,81.03,81.19,81.0,81.1,89027.0,80.3944,80.5532,80.3647,80.4639,89027.0
2025-04-25 15:30:00,81.1,81.21,80.84,81.02,646124.0,80.4639,80.573,80.2059,80.3845,646124.0
2025-04-28 09:30:00,80.82,81.34,80.27,80.43,97291.0,80.1861,80.702,79.6404,79.7991,97291.0
2025-04-28 10:00:00,80.36,80.84,80.31,80.72,75553.0,79.7297,80.2059,79.6801,80.0869,75553.0
2025-04-28 10:30:00,80.72,81.0,80.49,80.92,100581.0,80.0869,80.3647,79.8587,80.2853,100581.0
2025-04-28 11:00:00,80.91,81.04,80.8,80.84,72329.0,80.2754,80.4044,80.1662,80.2059,72329.0
2025-04-28 11:30:00,80.8,80.89,80.53,80.58,63473.0,80.1662,80.2555,79.8984,79.948,63473.0
2025-04-28 12:00:00,80.56,80.76,80.46,80.68,102224.0,79.9281,80.1265,79.8289,80.0472,102224.0
2025-04-28 12:30:00,80.69,80.76,80.55,80.6,57495.0,80.0571,80.1265,79.9182,79.9678,57495.0
2025-04-28 13:00:00,80.62,80.67,80.43,80.59,72707.0,79.9876,80.0373,79.7991,79.9579,72707.0
2025-04-28 13:30:00,80.58,80.64,80.28,80.48,89408.0,79.948,80.0075,79.6503,79.8487,89408.0
2025-04-28 14:00:00,80.47,80.65,80.36,80.62,167624.0,79.8388,80.0174,79.7297,79.9876,167624.0
2025-04-28 14:30:00,80.65,80.71,80.44,80.44,91701.0,80.0174,80.0769,79.8091,79.8091,91701.0
2025-04-28 15:00:00,80.44,80.8,80.43,80.76,67823.0,79.8091,80.1662,79.7991,80.1265,67823.0
2025-04-28 15:30:00,80.78,81.12,80.62,80.84,444294.0,80.1464,80.4837,79.9876,80.2059,444294.0
2025-04-29 09:30:00,80.4,81.28,80.4,80.92,108504.0,79.7694,80.6425,79.7694,80.2853,108504.0
2025-04-29 10:00:00,80.89,81.0,80.47,80.72,87130.0,80.2555,80.3647,79.8388,80.0869,87130.0
2025-04-29 10:30:00,80.71,80.91,80.64,80.79,150848.0,80.0769,80.2754,80.0075,80.1563,150848.0
2025-04-29 11:00:00,80.81,81.0,80.55,80.7,98105.0,80.1762,80.3647,79.9182,80.067,98105.0
2025-04-29 11:30:00,80.71,80.78,80.54,80.65,51152.0,80.0769,80.1464,79.9083,80.0174,51152.0
2025-04-29 12:00:00,80.63,80.92,80.63,80.92,50372.0,79.9976,80.2853,79.9976,80.2853,50372.0
2025-04-29 12:30:00,80.91,81.05,80.85,80.94,60007.0,80.2754,80.4143,80.2158,80.3051,60007.0
2025-04-29 13:00:00,80.94,81.19,80.8,81.11,64557.0,80.3051,80.5532,80.1662,80.4738,64557.0
2025-04-29 13:30:00,81.1,81.39,81.05,81.3,40784.0,80.4639,80.7516,80.4143,80.6623,40784.0
2025-04-29 14:00:00,81.29,81.37,81.08,81.13,75164.0,80.6524,80.7318,80.444,80.4936,75164.0
2025-04-29 14:30:00,81.13,81.26,81.06,81.11,71020.0,80.4936,80.6226,80.4242,80.4738,71020.0
2025-04-29 15:00:00,81.13,81.28,81.12,81.2,118008.0,80.4936,80.6425,80.4837,80.5631,118008.0
2025-04-29 15:30:00,81.2,81.69,81.17,81.55,629154.0,80.5631,81.0493,80.5333,80.9104,629154.0
2025-04-30 09:30:00,80.66,80.71,78.02,78.11,310590.0,80.0273,80.0769,77.408,77.4973,310590.0
2025-04-30 10:00:00,78.18,78.71,77.74,78.46,149631.0,77.5668,78.0926,77.1302,77.8446,149631.0
2025-04-30 10:30:00,78.46,79.2,78.08,79.07,188840.0,77.8446,78.5788,77.4676,78.4498,188840.0
2025-04-30 11:00:00,79.06,80.09,79.04,79.64,177704.0,78.4399,79.4618,78.42,79.0153,177704.0
2025-04-30 11:30:00,79.69,79.69,79.0,79.39,103889.0,79.0649,79.0649,78.3804,78.7673,103889.0
2025-04-30 12:00:00,79.36,79.71,79.14,79.55,51556.0,78.7375,79.0848,78.5193,78.926,51556.0
2025-04-30 12:30:00,79.5,79.93,79.37,79.85,66855.0,78.8764,79.3031,78.7475,79.2237,66855.0
2025-04-30 13:00:00,79.86,80.02,79.52,79.86,74202.0,79.2336,79.3924,78.8963,79.2336,74202.0
2025-04-30 13:30:00,79.83,80.01,79.71,79.75,63375.0,79.2038,79.3824,79.0848,79.1245,63375.0
2025-04-30 14:00:00,79.77,80.14,79.4,79.47,58322.0,79.1443,79.5114,78.7772,78.8467,58322.0
2025-04-30 14:30:00,79.42,79.51,79.22,79.25,84982.0,78.7971,78.8864,78.5986,78.6284,84982.0
2025-04-30 15:00:00,79.25,79.64,79.21,79.34,159117.0,78.6284,79.0153,78.5887,78.7177,159117.0
2025-04-30 15:30:00,79.34,80.14,79.03,79.84,583294.0,78.7177,79.5114,78.4101,79.2138,583294.0
2025-05-01 09:30:00,79.64,80.57,78.96,79.73,253173.0,79.0153,79.938,78.3407,79.1046,253173.0
2025-05-01 10:00:00,79.83,80.14,79.56,79.78,210774.0,79.2038,79.5114,78.936,79.1542,210774.0
2025-05-01 10:30:00,79.77,80.59,79.69,80.55,111358.0,79.1443,79.9579,79.0649,79.9182,111358.0
2025-05-01 11:00:00,80.54,80.57,79.98,80.01,83649.0,79.9083,79.938,79.3527,79.3824,83649.0
2025-05-01 11:30:00,80.0,80.0,79.38,79.5,82972.0,79.3725,79.3725,78.7574,78.8764,82972.0
2025-05-01 12:00:00,79.51,79.54,79.2,79.36,62070.0,78.8864,78.9161,78.5788,78.7375,62070.0
2025-05-01 12:30:00,79.36,79.4,79.12,79.15,90032.0,78.7375,78.7772,78.4994,78.5292,90032.0
2025-05-01 13:00:00,79.16,79.46,79.13,79.29,110814.0,78.5391,78.8367,78.5093,78.6681,110814.0
2025-05-01 13:30:00,79.31,79.32,78.68,78.73,148145.0,78.6879,78.6978,78.0629,78.1125,148145.0
2025-05-01 14:00:00,78.73,79.01,78.66,78.85,144367.0,78.1125,78.3903,78.043,78.2315,144367.0
2025-05-01 14:30:00,78.84,78.95,78.7,78.76,113869.0,78.2216,78.3307,78.0827,78.1422,113869.0
2025-05-01 15:00:00,78.77,78.94,78.59,78.78,218548.0,78.1522,78.3208,77.9736,78.1621,218548.0
2025-05-01 15:30:00,78.79,78.9,78.49,78.67,650625.0,78.172,78.2811,77.8744,78.0529,650625.0
2025-05-02 09:30:00,79.44,79.5,78.28,78.84,92441.0,78.8169,78.8764,77.666,78.2216,92441.0
2025-05-02 10:00:00,78.81,79.68,78.62,79.66,66033.0,78.1918,79.055,78.0033,79.0352,66033.0
2025-05-02 10:30:00,79.66,79.83,79.54,79.6,57049.0,79.0352,79.2038,78.9161,78.9756,57049.0
2025-05-02 11:00:00,79.55,79.67,79.37,79.62,55362.0,78.926,79.0451,78.7475,78.9955,55362.0
2025-05-02 11:30:00,79.63,79.83,79.5,79.65,50991.0,79.0054,79.2038,78.8764,79.0253,50991.0
2025-05-02 12:00:00,79.64,79.79,79.62,79.64,35298.0,79.0153,79.1642,78.9955,79.0153,35298.0
2025-05-02 12:30:00,79.7,79.7,79.3,79.45,25178.0,79.0749,79.0749,78.678,78.8268,25178.0
2025-05-02 13:00:00,79.45,79.53,79.32,79.42,39137.0,78.8268,78.9062,78.6978,78.7971,39137.0
2025-05-02 13:30:00,79.42,79.65,79.3,79.5,56022.0,78.7971,79.0253,78.678,78.8764,56022.0
2025-05-02 14:00:00,79.51,79.63,79.5,79.55,36692.0,78.8864,79.0054,78.8764,78.926,36692.0
2025-05-02 14:30:00,79.55,79.73,79.51,79.63,41755.0,78.926,79.1046,78.8864,79.0054,41755.0
2025-05-02 15:00:00,79.62,79.84,79.59,79.8,71196.0,78.9955,79.2138,78.9657,79.1741,71196.0
2025-05-02 15:30:00,79.8,79.82,79.32,79.49,313832.0,79.1741,79.1939,78.6978,78.8665,313832.0
2025-05-05 09:30:00,79.04,79.11,78.13,78.37,110398.0,78.42,78.4895,77.5172,77.7553,110398.0
2025-05-05 10:00:00,78.4,78.77,78.31,78.76,63006.0,77.7851,78.1522,77.6958,78.1422,63006.0
2025-05-05 10:30:00,78.73,79.0,78.61,78.89,58197.0,78.1125,78.3804,77.9934,78.2712,58197.0
2025-05-05 11:00:00,78.9,79.15,78.79,78.8,155990.0,78.2811,78.5292,78.172,78.1819,155990.0
2025-05-05 11:30:00,78.8,78.91,78.6,78.61,226658.0,78.1819,78.2911,77.9835,77.9934,226658.0
2025-05-05 12:00:00,78.61,78.8,78.38,78.43,194953.0,77.9934,78.1819,77.7652,77.8148,194953.0
2025-05-05 12:30:00,78.42,78.56,78.37,78.46,106811.0,77.8049,77.9438,77.7553,77.8446,106811.0
2025-05-05 13:00:00,78.47,78.63,78.25,78.42,289129.0,77.8545,78.0133,77.6362,77.8049,289129.0
2025-05-05 13:30:00,78.42,78.57,78.37,78.5,118720.0,77.8049,77.9537,77.7553,77.8843,118720.0
2025-05-05 14:00:00,78.49,78.56,78.37,78.54,282353.0,77.8744,77.9438,77.7553,77.924,282353.0
2025-05-05 14:30:00,78.55,78.66,78.5,78.56,101125.0,77.9339,78.043,77.8843,77.9438,101125.0
2025-05-05 15:00:00,78.54,78.55,78.23,78.34,134963.0,77.924,77.9339,77.6164,77.7255,134963.0
2025-05-05 15:30:00,78.34,78.43,78.16,78.34,474638.0,77.7255,77.8148,77.5469,77.7255,474638.0
2025-05-06 09:30:00,78.01,79.2,77.95,78.61,127768.0,77.3981,78.5788,77.3386,77.9934,127768.0
2025-05-06 10:00:00,78.65,79.45,78.62,79.22,127351.0,78.0331,78.8268,78.0033,78.5986,127351.0
2025-05-06 10:30:00,79.17,79.82,79.17,79.82,132313.0,78.549,79.1939,78.549,79.1939,132313.0
2025-05-06 11:00:00,79.78,80.17,79.78,80.17,111292.0,79.1542,79.5412,79.1542,79.5412,111292.0
2025-05-06 11:30:00,80.17,80.41,80.17,80.22,109654.0,79.5412,79.7793,79.5412,79.5908,109654.0
2025-05-06 12:00:00,80.22,80.48,80.06,80.08,90431.0,79.5908,79.8487,79.432,79.4519,90431.0
2025-05-06 12:30:00,80.09,80.29,79.77,79.8,47829.0,79.4618,79.6602,79.1443,79.1741,47829.0
2025-05-06 13:00:00,79.81,80.14,79.76,79.92,45946.0,79.184,79.5114,79.1344,79.2931,45946.0
2025-05-06 13:30:00,79.94,79.96,79.75,79.76,39994.0,79.313,79.3328,79.1245,79.1344,39994.0
2025-05-06 14:00:00,79.75,80.04,79.68,80.0,48734.0,79.1245,79.4122,79.055,79.3725,48734.0
2025-05-06 14:30:00,79.99,80.24,79.97,80.2,48146.0,79.3626,79.6106,79.3427,79.5709,48146.0
2025-05-06 15:00:00,80.21,80.24,79.94,80.08,102646.0,79.5809,79.6106,79.313,79.4519,102646.0
2025-05-06 15:30:00,80.1,80.21,79.56,79.69,424781.0,79.4717,79.5809,78.936,79.0649,424781.0
2025-05-07 09:30:00,79.38,80.25,78.78,80.25,144112.0,78.7574,79.6205,78.1621,79.6205,144112.0
2025-05-07 10:00:00,80.22,80.22,79.7,79.78,113609.0,79.5908,79.5908,79.0749,79.1542,113609.0
2025-05-07 10:30:00,79.78,79.81,79.56,79.71,42030.0,79.1542,79.184,78.936,79.0848,42030.0
2025-05-07 11:00:00,79.71,80.04,79.65,79.97,87955.0,79.0848,79.4122,79.0253,79.3427,87955.0
2025-05-07 11:30:00,79.97,80.2,79.86,80.2,42656.0,79.3427,79.5709,79.2336,79.5709,42656.0
2025-05-07 12:00:00,80.2,80.49,80.17,80.3,63139.0,79.5709,79.8587,79.5412,79.6702,63139.0
2025-05-07 12:30:00,80.31,80.38,80.25,80.32,29005.0,79.6801,79.7495,79.6205,79.69,29005.0
2025-05-07 13:00:00,80.33,80.45,80.2,80.26,20267.0,79.6999,79.819,79.5709,79.6305,20267.0
2025-05-07 13:30:00,80.26,80.26,79.64,79.74,35145.0,79.6305,79.6305,79.0153,79.1145,35145.0
2025-05-07 14:00:00,79.79,79.87,79.51,79.73,56532.0,79.1642,79.2435,78.8864,79.1046,56532.0
2025-05-07 14:30:00,79.75,80.15,79.65,80.11,92499.0,79.1245,79.5213,79.0253,79.4816,92499.0
2025-05-07 15:00:00,80.09,80.13,79.54,79.57,60731.0,79.4618,79.5015,78.9161,78.9459,60731.0
2025-05-07 15:30:00,79.58,80.02,79.48,79.75,323875.0,78.9558,79.3924,78.8566,79.1245,323875.0
2025-05-08 09:30:00,79.52,79.77,78.86,79.3,78959.0,78.8963,79.1443,78.2415,78.678,78959.0
2025-05-08 10:00:00,79.26,79.9,79.01,79.88,99707.0,78.6383,79.2733,78.3903,79.2535,99707.0
2025-05-08 10:30:00,79.87,79.89,79.35,79.52,156458.0,79.2435,79.2634,78.7276,78.8963,156458.0
2025-05-08 11:00:00,79.49,80.1,79.33,79.95,93294.0,78.8665,79.4717,78.7078,79.3229,93294.0
2025-05-08 11:30:00,79.91,80.31,79.9,80.08,56646.0,79.2832,79.6801,79.2733,79.4519,56646.0
2025-05-08 12:00:00,80.08,80.16,79.72,79.83,83216.0,79.4519,79.5313,79.0947,79.2038,83216.0
2025-05-08 12:30:00,79.8,80.09,79.78,80.02,47214.0,79.1741,79.4618,79.1542,79.3924,47214.0
2025-05-08 13:00:00,80.02,80.05,79.87,79.99,60687.0,79.3924,79.4221,79.2435,79.3626,60687.0
2025-05-08 13:30:00,80.01,80.05,79.64,79.67,48799.0,79.3824,79.4221,79.0153,79.0451,48799.0
2025-05-08 14:00:00,79.66,79.93,79.61,79.72,99131.0,79.0352,79.3031,78.9856,79.0947,99131.0
2025-05-08 14:30:00,79.73,79.85,79.55,79.71,141281.0,79.1046,79.2237,78.926,79.0848,141281.0
2025-05-08 15:00:00,79.69,79.86,79.59,79.79,143980.0,79.0649,79.2336,78.9657,79.1642,143980.0
2025-05-08 15:30:00,79.79,79.96,79.38,79.47,576949.0,79.1642,79.3328,78.7574,78.8467,576949.0
2025-05-09 09:30:00,79.72,80.0,79.19,79.57,53266.0,79.0947,79.3725,78.5689,78.9459,53266.0
2025-05-09 10:00:00,79.55,79.71,79.43,79.57,60977.0,78.926,79.0848,78.807,78.9459,60977.0
2025-05-09 10:30:00,79.58,79.58,79.16,79.16,52438.0,78.9558,78.9558,78.5391,78.5391,52438.0
2025-05-09 11:00:00,79.19,79.27,78.84,79.12,47589.0,78.5689,78.6482,78.2216,78.4994,47589.0
2025-05-09 11:30:00,79.11,79.35,79.03,79.17,83021.0,78.4895,78.7276,78.4101,78.549,83021.0
2025-05-09 12:00:00,79.17,79.17,78.91,78.95,40183.0,78.549,78.549,78.2911,78.3307,40183.0
2025-05-09 12:30:00,78.95,78.96,78.67,78.72,42699.0,78.3307,78.3407,78.0529,78.1025,42699.0
2025-05-09 13:00:00,78.72,78.93,78.65,78.86,37902.0,78.1025,78.3109,78.0331,78.2415,37902.0
2025-05-09 13:30:00,78.88,79.09,78.81,79.05,39329.0,78.2613,78.4696,78.1918,78.43,39329.0
2025-05-09 14:00:00,79.07,79.08,78.78,78.84,47118.0,78.4498,78.4597,78.1621,78.2216,47118.0
2025-05-09 14:30:00,78.84,78.94,78.81,78.92,62691.0,78.2216,78.3208,78.1918,78.301,62691.0
2025-05-09 15:00:00,78.92,79.02,78.88,78.97,57406.0,78.301,78.4002,78.2613,78.3506,57406.0
2025-05-09 15:30:00,78.95,78.96,78.79,78.9,265386.0,78.3307,78.3407,78.172,78.2811,265386.0
2025-05-12 09:30:00,79.01,79.54,78.5,78.91,158151.0,78.3903,78.9161,77.8843,78.2911,158151.0
2025-05-12 10:00:00,78.94,78.95,78.45,78.81,237255.0,78.3208,78.3307,77.8347,78.1918,237255.0
2025-05-12 10:30:00,78.85,79.17,78.47,78.72,94909.0,78.2315,78.549,77.8545,78.1025,94909.0
2025-05-12 11:00:00,78.78,78.96,78.46,78.54,200708.0,78.1621,78.3407,77.8446,77.924,200708.0
2025-05-12 11:30:00,78.57,78.81,78.47,78.7,169809.0,77.9537,78.1918,77.8545,78.0827,169809.0
2025-05-12 12:00:00,78.7,79.05,78.6,79.0,149847.0,78.0827,78.43,77.9835,78.3804,149847.0
2025-05-12 12:30:00,79.0,79.18,78.92,79.14,55086.0,78.3804,78.5589,78.301,78.5193,55086.0
2025-05-12 13:00:00,79.13,79.29,78.87,78.98,117544.0,78.5093,78.6681,78.2514,78.3605,117544.0
2025-05-12 13:30:00,78.98,79.25,78.93,79.23,60839.0,78.3605,78.6284,78.3109,78.6085,60839.0
2025-05-12 14:00:00,79.21,79.43,79.18,79.23,50031.0,78.5887,78.807,78.5589,78.6085,50031.0
2025-05-12 14:30:00,79.23,79.37,78.98,79.04,107495.0,78.6085,78.7475,78.3605,78.42,107495.0
2025-05-12 15:00:00,79.03,79.25,78.94,79.05,103583.0,78.4101,78.6284,78.3208,78.43,103583.0
2025-05-12 15:30:00,79.04,79.1,78.45,79.01,622127.0,78.42,78.4796,77.8347,78.3903,622127.0
2025-05-13 09:30:00,78.88,79.46,78.04,78.12,154013.0,78.2613,78.8367,77.4279,77.5073,154013.0
2025-05-13 10:00:00,78.15,78.64,78.12,78.42,84185.0,77.537,78.0232,77.5073,77.8049,84185.0
2025-05-13 10:30:00,78.39,78.63,78.34,78.49,51127.0,77.7751,78.0133,77.7255,77.8744,51127.0
2025-05-13 11:00:00,78.49,78.58,78.36,78.49,134792.0,77.8744,77.9636,77.7454,77.8744,134792.0
2025-05-13 11:30:00,78.48,78.48,77.92,78.29,145857.0,77.8644,77.8644,77.3088,77.6759,145857.0
2025-05-13 12:00:00,78.3,78.34,77.71,77.83,85092.0,77.6858,77.7255,77.1005,77.2195,85092.0
2025-05-13 12:30:00,77.84,77.89,77.51,77.82,83393.0,77.2295,77.2791,76.902,77.2096,83393.0
2025-05-13 13:00:00,77.82,77.94,77.62,77.84,84521.0,77.2096,77.3287,77.0112,77.2295,84521.0
2025-05-13 13:30:00,77.86,77.99,77.75,77.84,107755.0,77.2493,77.3783,77.1402,77.2295,107755.0
2025-05-13 14:00:00,77.84,78.06,77.7,77.72,56709.0,77.2295,77.4477,77.0906,77.1104,56709.0
2025-05-13 14:30:00,77.7,77.92,77.58,77.91,84241.0,77.0906,77.3088,76.9715,77.2989,84241.0
2025-05-13 15:00:00,77.91,77.92,77.66,77.66,88225.0,77.2989,77.3088,77.0509,77.0509,88225.0
2025-05-13 15:30:00,77.69,77.88,77.37,77.57,452070.0,77.0806,77.2691,76.7631,76.9616,452070.0
2025-05-14 09:30:00,77.65,77.65,76.32,76.51,96064.0,77.0409,77.0409,75.7214,75.9099,96064.0
2025-05-14 10:00:00,76.51,76.51,76.12,76.3,53743.0,75.9099,75.9099,75.5229,75.7015,53743.0
2025-05-14 10:30:00,76.29,76.42,76.0,76.34,125902.0,75.6916,75.8206,75.4039,75.7412,125902.0
2025-05-14 11:00:00,76.34,76.46,76.02,76.4,97128.0,75.7412,75.8603,75.4237,75.8007,97128.0
2025-05-14 11:30:00,76.39,76.62,76.36,76.5,76686.0,75.7908,76.019,75.7611,75.9,76686.0
2025-05-14 12:00:00,76.5,76.58,76.22,76.29,91406.0,75.9,75.9793,75.6222,75.6916,91406.0
2025-05-14 12:30:00,76.27,76.54,76.25,76.48,42149.0,75.6718,75.9396,75.6519,75.8801,42149.0
2025-05-14 13:00:00,76.48,76.71,76.45,76.6,34677.0,75.8801,76.1083,75.8504,75.9992,34677.0
2025-05-14 13:30:00,76.59,76.75,76.49,76.75,73822.0,75.9893,76.148,75.89,76.148,73822.0
2025-05-14 14:00:00,76.73,77.0,76.73,76.98,202426.0,76.1282,76.396,76.1282,76.3762,202426.0
2025-05-14 14:30:00,76.98,77.2,76.95,77.01,37400.0,76.3762,76.5945,76.3464,76.406,37400.0
2025-05-14 15:00:00,77.01,77.21,76.94,77.13,65909.0,76.406,76.6044,76.3365,76.525,65909.0
2025-05-14 15:30:00,77.11,77.46,77.07,77.28,405074.0,76.5052,76.8524,76.4655,76.6738,405074.0
2025-05-15 09:30:00,77.65,78.55,77.57,78.44,65429.0,77.0409,77.9339,76.9616,77.8247,65429.0
2025-05-15 10:00:00,78.44,78.51,78.01,78.32,90816.0,77.8247,77.8942,77.3981,77.7057,90816.0
2025-05-15 10:30:00,78.32,78.54,78.31,78.4,45210.0,77.7057,77.924,77.6958,77.7851,45210.0
2025-05-15 11:00:00,78.42,78.61,78.3,78.46,31414.0,77.8049,77.9934,77.6858,77.8446,31414.0
2025-05-15 11:30:00,78.46,78.54,78.31,78.45,38487.0,77.8446,77.924,77.6958,77.8347,38487.0
2025-05-15 12:00:00,78.47,78.68,78.45,78.59,32852.0,77.8545,78.0629,77.8347,77.9736,32852.0
2025-05-15 12:30:00,78.59,78.6,78.32,78.45,61230.0,77.9736,77.9835,77.7057,77.8347,61230.0
2025-05-15 13:00:00,78.45,78.54,78.38,78.42,38002.0,77.8347,77.924,77.7652,77.8049,38002.0
2025-05-15 13:30:00,78.42,78.67,78.22,78.36,330771.0,77.8049,78.0529,77.6065,77.7454,330771.0
2025-05-15 14:00:00,78.34,78.47,78.23,78.45,82953.0,77.7255,77.8545,77.6164,77.8347,82953.0
2025-05-15 14:30:00,78.45,78.5,78.33,78.5,99118.0,77.8347,77.8843,77.7156,77.8843,99118.0
2025-05-15 15:00:00,78.5,78.57,78.32,78.54,336295.0,77.8843,77.9537,77.7057,77.924,336295.0
2025-05-15 15:30:00,78.52,78.61,78.16,78.44,667610.0,77.9041,77.9934,77.5469,77.8247,667610.0
2025-05-16 09:30:00,78.66,78.76,78.18,78.6,168967.0,78.043,78.1422,77.5668,77.9835,168967.0
2025-05-16 10:00:00,78.53,78.6,78.12,78.4,46873.0,77.914,77.9835,77.5073,77.7851,46873.0
2025-05-16 10:30:00,78.42,78.8,78.41,78.68,49282.0,77.8049,78.1819,77.795,78.0629,49282.0
2025-05-16 11:00:00,78.65,78.99,78.65,78.91,27698.0,78.0331,78.3704,78.0331,78.2911,27698.0
2025-05-16 11:30:00,78.91,78.95,78.66,78.72,39421.0,78.2911,78.3307,78.043,78.1025,39421.0
2025-05-16 12:00:00,78.73,79.06,78.73,79.06,24833.0,78.1125,78.4399,78.1125,78.4399,24833.0
2025-05-16 12:30:00,79.06,79.1,78.92,79.01,32280.0,78.4399,78.4796,78.301,78.3903,32280.0
2025-05-16 13:00:00,79.02,79.09,78.96,78.98,34083.0,78.4002,78.4696,78.3407,78.3605,34083.0
2025-05-16 13:30:00,78.98,79.17,78.94,79.13,88968.0,78.3605,78.549,78.3208,78.5093,88968.0
2025-05-16 14:00:00,79.08,79.13,78.97,79.05,64301.0,78.4597,78.5093,78.3506,78.43,64301.0
2025-05-16 14:30:00,79.04,79.15,78.98,79.09,43928.0,78.42,78.5292,78.3605,78.4696,43928.0
2025-05-16 15:00:00,79.1,79.17,79.02,79.13,58705.0,78.4796,78.549,78.4002,78.5093,58705.0
2025-05-16 15:30:00,79.11,79.34,79.06,79.29,380799.0,78.4895,78.7177,78.4399,78.6681,380799.0
2025-05-19 09:30:00,78.72,79.09,78.38,78.81,105963.0,78.1025,78.4696,77.7652,78.1918,105963.0
2025-05-19 10:00:00,78.84,79.45,78.83,79.44,203842.0,78.2216,78.8268,78.2117,78.8169,203842.0
2025-05-19 10:30:00,79.45,79.48,79.07,79.1,99024.0,78.8268,78.8566,78.4498,78.4796,99024.0
2025-05-19 11:00:00,79.12,79.33,79.12,79.19,139307.0,78.4994,78.7078,78.4994,78.5689,139307.0
2025-05-19 11:30:00,79.19,79.55,79.17,79.38,118188.0,78.5689,78.926,78.549,78.7574,118188.0
2025-05-19 12:00:00,79.37,79.58,79.36,79.51,65808.0,78.7475,78.9558,78.7375,78.8864,65808.0
2025-05-19 12:30:00,79.5,79.63,79.42,79.63,76857.0,78.8764,79.0054,78.7971,79.0054,76857.0
2025-05-19 13:00:00,79.63,79.7,79.44,79.54,72397.0,79.0054,79.0749,78.8169,78.9161,72397.0
2025-05-19 13:30:00,79.54,79.59,79.39,79.41,54950.0,78.9161,78.9657,78.7673,78.7871,54950.0
2025-05-19 14:00:00,79.41,79.46,79.33,79.38,60662.0,78.7871,78.8367,78.7078,78.7574,60662.0
2025-05-19 14:30:00,79.38,79.43,79.33,79.4,64263.0,78.7574,78.807,78.7078,78.7772,64263.0
2025-05-19 15:00:00,79.4,79.43,79.28,79.33,104833.0,78.7772,78.807,78.6582,78.7078,104833.0
2025-05-19 15:30:00,79.34,79.8,79.34,79.78,504870.0,78.7177,79.1741,78.7177,79.1542,504870.0
2025-05-20 09:30:00,79.19,79.67,78.83,79.37,201997.0,78.5689,79.0451,78.2117,78.7475,201997.0
2025-05-20 10:00:00,79.37,79.54,79.16,79.16,92541.0,78.7475,78.9161,78.5391,78.5391,92541.0
2025-05-20 10:30:00,79.18,79.44,79.03,79.17,63130.0,78.5589,78.8169,78.4101,78.549,63130.0
2025-05-20 11:00:00,79.19,79.6,79.13,79.49,66374.0,78.5689,78.9756,78.5093,78.8665,66374.0
2025-05-20 11:30:00,79.48,79.49,79.28,79.44,108148.0,78.8566,78.8665,78.6582,78.8169,108148.0
2025-05-20 12:00:00,79.41,79.44,79.28,79.42,96557.0,78.7871,78.8169,78.6582,78.7971,96557.0
2025-05-20 12:30:00,79.42,79.54,79.42,79.5,54705.0,78.7971,78.9161,78.7971,78.8764,54705.0
2025-05-20 13:00:00,79.52,79.79,79.51,79.66,367785.0,78.8963,79.1642,78.8864,79.0352,367785.0
2025-05-20 13:30:00,79.67,79.85,79.65,79.8,54583.0,79.0451,79.2237,79.0253,79.1741,54583.0
2025-05-20 14:00:00,79.79,79.81,79.51,79.55,71411.0,79.1642,79.184,78.8864,78.926,71411.0
2025-05-20 14:30:00,79.52,79.62,79.49,79.52,70761.0,78.8963,78.9955,78.8665,78.8963,70761.0
2025-05-20 15:00:00,79.51,79.65,79.4,79.48,80309.0,78.8864,79.0253,78.7772,78.8566,80309.0
2025-05-20 15:30:00,79.5,79.6,79.34,79.4,375246.0,78.8764,78.9756,78.7177,78.7772,375246.0
2025-05-21 09:30:00,78.99,79.35,78.32,78.45,108001.0,78.3704,78.7276,77.7057,77.8347,108001.0
2025-05-21 10:00:00,78.42,78.71,78.26,78.42,98206.0,77.8049,78.0926,77.6462,77.8049,98206.0
2025-05-21 10:30:00,78.42,78.46,77.97,78.11,402715.0,77.8049,77.8446,77.3584,77.4973,402715.0
2025-05-21 11:00:00,78.11,78.6,78.11,78.33,110370.0,77.4973,77.9835,77.4973,77.7156,110370.0
2025-05-21 11:30:00,78.34,78.36,78.14,78.25,82688.0,77.7255,77.7454,77.5271,77.6362,82688.0
2025-05-21 12:00:00,78.25,78.42,78.11,78.41,89021.0,77.6362,77.8049,77.4973,77.795,89021.0
2025-05-21 12:30:00,78.41,78.7,78.41,78.55,95491.0,77.795,78.0827,77.795,77.9339,95491.0
2025-05-21 13:00:00,78.56,78.68,78.33,78.42,136994.0,77.9438,78.0629,77.7156,77.8049,136994.0
2025-05-21 13:30:00,78.38,78.73,78.32,78.35,200989.0,77.7652,78.1125,77.7057,77.7355,200989.0
2025-05-21 14:00:00,78.35,78.38,78.08,78.13,276975.0,77.7355,77.7652,77.4676,77.5172,276975.0
2025-05-21 14:30:00,78.13,78.15,77.74,77.79,81370.0,77.5172,77.537,77.1302,77.1798,81370.0
2025-05-21 15:00:00,77.78,77.9,77.75,77.8,96521.0,77.1699,77.289,77.1402,77.1898,96521.0
2025-05-21 15:30:00,77.81,78.16,77.8,77.88,379042.0,77.1997,77.5469,77.1898,77.2691,379042.0
2025-05-22 09:30:00,77.56,78.05,77.16,77.29,140568.0,76.9516,77.4378,76.5548,76.6838,140568.0
2025-05-22 10:00:00,77.32,77.36,76.97,76.98,95974.0,76.7135,76.7532,76.3663,76.3762,95974.0
2025-05-22 10:30:00,76.98,77.25,76.74,77.23,47523.0,76.3762,76.6441,76.1381,76.6242,47523.0
2025-05-22 11:00:00,77.24,77.52,77.1,77.45,163284.0,76.6342,76.912,76.4953,76.8425,163284.0
2025-05-22 11:30:00,77.43,77.79,77.4,77.58,191740.0,76.8227,77.1798,76.7929,76.9715,191740.0
2025-05-22 12:00:00,77.57,77.62,77.44,77.46,88015.0,76.9616,77.0112,76.8326,76.8524,88015.0
2025-05-22 12:30:00,77.48,77.51,77.29,77.31,66163.0,76.8723,76.902,76.6838,76.7036,66163.0
2025-05-22 13:00:00,77.3,77.67,77.22,77.63,172666.0,76.6937,77.0608,76.6143,77.0211,172666.0
2025-05-22 13:30:00,77.64,77.83,77.53,77.73,93238.0,77.031,77.2195,76.9219,77.1203,93238.0
2025-05-22 14:00:00,77.73,77.86,77.71,77.78,118121.0,77.1203,77.2493,77.1005,77.1699,118121.0
2025-05-22 14:30:00,77.79,77.87,77.63,77.79,110873.0,77.1798,77.2592,77.0211,77.1798,110873.0
2025-05-22 15:00:00,77.79,77.85,77.65,77.76,178709.0,77.1798,77.2394,77.0409,77.1501,178709.0
2025-05-22 15:30:00,77.77,77.77,77.3,77.39,473304.0,77.16,77.16,76.6937,76.783,473304.0
2025-05-23 09:30:00,77.78,78.25,77.28,77.41,188951.0,77.1699,77.6362,76.6738,76.8028,188951.0
2025-05-23 10:00:00,77.4,77.58,77.26,77.42,45967.0,76.7929,76.9715,76.654,76.8127,45967.0
2025-05-23 10:30:00,77.42,77.55,77.22,77.55,58702.0,76.8127,76.9417,76.6143,76.9417,58702.0
2025-05-23 11:00:00,77.55,78.01,77.47,77.98,43039.0,76.9417,77.3981,76.8624,77.3684,43039.0
2025-05-23 11:30:00,77.97,78.22,77.95,78.09,53274.0,77.3584,77.6065,77.3386,77.4775,53274.0
2025-05-23 12:00:00,78.09,78.22,77.98,78.17,39227.0,77.4775,77.6065,77.3684,77.5569,39227.0
2025-05-23 12:30:00,78.2,78.38,78.11,78.29,49926.0,77.5866,77.7652,77.4973,77.6759,49926.0
2025-05-23 13:00:00,78.3,78.75,78.26,78.7,117125.0,77.6858,78.1323,77.6462,78.0827,117125.0
2025-05-23 13:30:00,78.7,78.9,78.69,78.73,103840.0,78.0827,78.2811,78.0728,78.1125,103840.0
2025-05-23 14:00:00,78.71,78.96,78.71,78.86,44576.0,78.0926,78.3407,78.0926,78.2415,44576.0
2025-05-23 14:30:00,78.9,79.06,78.9,78.95,52706.0,78.2811,78.4399,78.2811,78.3307,52706.0
2025-05-23 15:00:00,78.95,79.11,78.87,78.9,102907.0,78.3307,78.4895,78.2514,78.2811,102907.0
2025-05-23 15:30:00,78.92,79.06,78.81,78.99,357728.0,78.301,78.4399,78.1918,78.3704,357728.0
2025-05-27 09:30:00,79.72,79.81,79.01,79.46,209805.0,79.0947,79.184,78.3903,78.8367,209805.0
2025-05-27 10:00:00,79.46,79.61,79.12,79.26,133395.0,78.8367,78.9856,78.4994,78.6383,133395.0
2025-05-27 10:30:00,79.26,79.68,79.12,79.55,159967.0,78.6383,79.055,78.4994,78.926,159967.0
2025-05-27 11:00:00,79.53,79.7,79.47,79.65,73326.0,78.9062,79.0749,78.8467,79.0253,73326.0
2025-05-27 11:30:00,79.65,79.7,79.45,79.45,49020.0,79.0253,79.0749,78.8268,78.8268,49020.0
2025-05-27 12:00:00,79.45,79.62,79.42,79.49,35565.0,78.8268,78.9955,78.7971,78.8665,35565.0
2025-05-27 12:30:00,79.46,79.59,79.4,79.46,34252.0,78.8367,78.9657,78.7772,78.8367,34252.0
2025-05-27 13:00:00,79.44,79.52,79.33,79.41,70130.0,78.8169,78.8963,78.7078,78.7871,70130.0
2025-05-27 13:30:00,79.38,79.64,79.33,79.63,44755.0,78.7574,79.0153,78.7078,79.0054,44755.0
2025-05-27 14:00:00,79.61,79.65,79.5,79.55,64522.0,78.9856,79.0253,78.8764,78.926,64522.0
2025-05-27 14:30:00,79.55,79.67,79.54,79.62,42347.0,78.926,79.0451,78.9161,78.9955,42347.0
2025-05-27 15:00:00,79.61,79.71,79.56,79.67,128747.0,78.9856,79.0848,78.936,79.0451,128747.0
2025-05-27 15:30:00,79.68,79.78,79.5,79.62,407107.0,79.055,79.1542,78.8764,78.9955,407107.0
2025-05-28 09:30:00,79.39,79.85,78.97,79.39,139679.0,78.7673,79.2237,78.3506,78.7673,139679.0
2025-05-28 10:00:00,79.37,79.4,78.94,79.0,52955.0,78.7475,78.7772,78.3208,78.3804,52955.0
2025-05-28 10:30:00,79.0,79.08,78.71,78.84,69886.0,78.3804,78.4597,78.0926,78.2216,69886.0
2025-05-28 11:00:00,78.86,78.93,78.43,78.48,78778.0,78.2415,78.3109,77.8148,77.8644,78778.0
2025-05-28 11:30:00,78.5,78.55,78.17,78.31,77512.0,77.8843,77.9339,77.5569,77.6958,77512.0
2025-05-28 12:00:00,78.32,78.33,78.13,78.15,28706.0,77.7057,77.7156,77.5172,77.537,28706.0
2025-05-28 12:30:00,78.15,78.34,78.12,78.22,37373.0,77.537,77.7255,77.5073,77.6065,37373.0
2025-05-28 13:00:00,78.23,78.31,78.06,78.1,35111.0,77.6164,77.6958,77.4477,77.4874,35111.0
2025-05-28 13:30:00,78.1,78.1,77.92,77.94,40592.0,77.4874,77.4874,77.3088,77.3287,40592.0
2025-05-28 14:00:00,77.92,78.07,77.9,78.06,57756.0,77.3088,77.4576,77.289,77.4477,57756.0
2025-05-28 14:30:00,78.07,78.15,77.81,78.12,62297.0,77.4576,77.537,77.1997,77.5073,62297.0
2025-05-28 15:00:00,78.1,78.23,78.07,78.16,69100.0,77.4874,77.6164,77.4576,77.5469,69100.0
2025-05-28 15:30:00,78.16,78.18,77.92,78.1,268987.0,77.5469,77.5668,77.3088,77.4874,268987.0
2025-05-29 09:30:00,78.09,78.65,77.78,78.63,125353.0,77.4775,78.0331,77.1699,78.0133,125353.0
2025-05-29 10:00:00,78.63,78.84,78.47,78.75,40162.0,78.0133,78.2216,77.8545,78.1323,40162.0
2025-05-29 10:30:00,78.73,78.78,78.53,78.72,32173.0,78.1125,78.1621,77.914,78.1025,32173.0
2025-05-29 11:00:00,78.71,78.83,78.54,78.82,50416.0,78.0926,78.2117,77.924,78.2018,50416.0
2025-05-29 11:30:00,78.82,78.88,78.59,78.71,53903.0,78.2018,78.2613,77.9736,78.0926,53903.0
2025-05-29 12:00:00,78.72,79.04,78.65,78.99,65037.0,78.1025,78.42,78.0331,78.3704,65037.0
2025-05-29 12:30:00,79.01,79.21,79.01,79.15,50618.0,78.3903,78.5887,78.3903,78.5292,50618.0
2025-05-29 13:00:00,79.15,79.22,79.05,79.16,52393.0,78.5292,78.5986,78.43,78.5391,52393.0
2025-05-29 13:30:00,79.14,79.39,79.1,79.23,66469.0,78.5193,78.7673,78.4796,78.6085,66469.0
2025-05-29 14:00:00,79.2,79.32,79.14,79.3,76127.0,78.5788,78.6978,78.5193,78.678,76127.0
2025-05-29 14:30:00,79.3,79.53,79.29,79.38,102307.0,78.678,78.9062,78.6681,78.7574,102307.0
2025-05-29 15:00:00,79.37,79.55,79.32,79.36,103242.0,78.7475,78.926,78.6978,78.7375,103242.0
2025-05-29 15:30:00,79.35,79.58,79.34,79.55,486033.0,78.7276,78.9558,78.7177,78.926,486033.0
2025-05-30 09:30:00,79.63,80.42,79.3,80.26,147606.0,79.0054,79.7892,78.678,79.6305,147606.0
2025-05-30 10:00:00,80.31,80.69,80.25,80.51,95791.0,79.6801,80.0571,79.6205,79.8785,95791.0
2025-05-30 10:30:00,80.52,80.94,80.5,80.66,177384.0,79.8884,80.3051,79.8686,80.0273,177384.0
2025-05-30 11:00:00,80.63,80.87,80.57,80.63,62472.0,79.9976,80.2357,79.938,79.9976,62472.0
2025-05-30 11:30:00,80.63,80.83,80.59,80.77,64170.0,79.9976,80.196,79.9579,80.1365,64170.0
2025-05-30 12:00:00,80.77,81.05,80.67,80.7,73832.0,80.1365,80.4143,80.0373,80.067,73832.0
2025-05-30 12:30:00,80.72,81.07,80.7,80.97,58557.0,80.0869,80.4341,80.067,80.3349,58557.0
2025-05-30 13:00:00,80.96,81.17,80.92,81.14,164348.0,80.325,80.5333,80.2853,80.5036,164348.0
2025-05-30 13:30:00,81.16,81.19,80.91,80.95,152782.0,80.5234,80.5532,80.2754,80.3151,152782.0
2025-05-30 14:00:00,80.97,81.36,80.95,81.05,228892.0,80.3349,80.7218,80.3151,80.4143,228892.0
2025-05-30 14:30:00,81.09,81.16,80.92,81.04,120749.0,80.454,80.5234,80.2853,80.4044,120749.0
2025-05-30 15:00:00,81.04,81.36,80.96,81.32,132437.0,80.4044,80.7218,80.325,80.6822,132437.0
2025-05-30 15:30:00,81.31,81.38,80.71,81.01,788436.0,80.6722,80.7417,80.0769,80.3746,788436.0
2025-06-02 09:30:00,80.75,81.86,80.33,81.27,234983.0,80.1166,81.2179,79.6999,80.6325,234983.0
2025-06-02 10:00:00,81.21,81.67,81.05,81.62,147593.0,80.573,81.0294,80.4143,80.9798,147593.0
2025-06-02 10:30:00,81.61,82.44,81.61,82.31,171340.0,80.9699,81.7934,80.9699,81.6644,171340.0
2025-06-02 11:00:00,82.29,82.7,82.17,82.36,291718.0,81.6445,82.0513,81.5255,81.714,291718.0
2025-06-02 11:30:00,82.36,82.42,82.16,82.35,124165.0,81.714,81.7735,81.5156,81.7041,124165.0
2025-06-02 12:00:00,82.39,82.47,81.9,82.04,91371.0,81.7438,81.8231,81.2576,81.3965,91371.0
2025-06-02 12:30:00,82.04,82.07,81.92,81.98,65288.0,81.3965,81.4263,81.2775,81.337,65288.0
2025-06-02 13:00:00,82.0,82.11,81.84,81.87,52838.0,81.3568,81.466,81.1981,81.2278,52838.0
2025-06-02 13:30:00,81.87,81.91,81.72,81.77,49292.0,81.2278,81.2675,81.079,81.1286,49292.0
2025-06-02 14:00:00,81.75,81.99,81.66,81.96,68263.0,81.1088,81.3469,81.0195,81.3171,68263.0
2025-06-02 14:30:00,81.97,81.97,81.81,81.86,49201.0,81.3271,81.3271,81.1683,81.2179,49201.0
2025-06-02 15:00:00,81.88,81.98,81.7,81.95,86275.0,81.2378,81.337,81.0592,81.3072,86275.0
2025-06-02 15:30:00,81.98,81.99,81.78,81.89,435693.0,81.337,81.3469,81.1385,81.2477,435693.0
2025-06-03 09:30:00,83.25,83.39,82.53,82.79,369025.0,82.597,82.7359,81.8827,82.1406,369025.0
2025-06-03 10:00:00,82.73,83.2,82.55,83.03,168274.0,82.0811,82.5474,81.9025,82.3787,168274.0
2025-06-03 10:30:00,83.03,83.23,82.49,82.66,320602.0,82.3787,82.5772,81.843,82.0116,320602.0
2025-06-03 11:00:00,82.66,82.82,82.45,82.69,158948.0,82.0116,82.1704,81.8033,82.0414,158948.0
2025-06-03 11:30:00,82.67,83.0,82.62,82.78,114063.0,82.0216,82.349,81.972,82.1307,114063.0
2025-06-03 12:00:00,82.78,82.83,82.6,82.76,82783.0,82.1307,82.1803,81.9521,82.1109,82783.0
2025-06-03 12:30:00,82.79,82.95,82.68,82.75,94464.0,82.1406,82.2994,82.0315,82.1009,94464.0
2025-06-03 13:00:00,82.75,82.98,82.72,82.87,112656.0,82.1009,82.3291,82.0712,82.22,112656.0
2025-06-03 13:30:00,82.87,82.93,82.51,82.58,76739.0,82.22,82.2795,81.8628,81.9323,76739.0
2025-06-03 14:00:00,82.6,82.66,82.4,82.55,77538.0,81.9521,82.0116,81.7537,81.9025,77538.0
2025-06-03 14:30:00,82.56,82.66,82.47,82.5,92353.0,81.9124,82.0116,81.8231,81.8529,92353.0
2025-06-03 15:00:00,82.5,82.51,82.23,82.3,148155.0,81.8529,81.8628,81.585,81.6545,148155.0
2025-06-03 15:30:00,82.3,82.54,82.21,82.29,748393.0,81.6545,81.8926,81.5652,81.6445,748393.0
2025-06-04 09:30:00,81.77,82.3,81.15,81.44,162772.0,81.1286,81.6545,80.5135,80.8012,162772.0
2025-06-04 10:00:00,81.44,81.81,81.32,81.7,161638.0,80.8012,81.1683,80.6822,81.0592,161638.0
2025-06-04 10:30:00,81.73,81.76,81.43,81.7,90590.0,81.0889,81.1187,80.7913,81.0592,90590.0
2025-06-04 11:00:00,81.78,81.96,81.68,81.74,86351.0,81.1385,81.3171,81.0393,81.0989,86351.0
2025-06-04 11:30:00,81.71,81.77,81.53,81.66,95029.0,81.0691,81.1286,80.8905,81.0195,95029.0
2025-06-04 12:00:00,81.67,81.67,81.48,81.56,79620.0,81.0294,81.0294,80.8409,80.9203,79620.0
2025-06-04 12:30:00,81.56,81.81,81.56,81.73,57991.0,80.9203,81.1683,80.9203,81.0889,57991.0
2025-06-04 13:00:00,81.73,81.99,81.71,81.8,54525.0,81.0889,81.3469,81.0691,81.1584,54525.0
2025-06-04 13:30:00,81.81,81.92,81.72,81.79,55362.0,81.1683,81.2775,81.079,81.1485,55362.0
2025-06-04 14:00:00,81.82,81.87,81.43,81.44,68122.0,81.1782,81.2278,80.7913,80.8012,68122.0
2025-06-04 14:30:00,81.45,81.46,80.95,81.04,183654.0,80.8111,80.8211,80.3151,80.4044,183654.0
2025-06-04 15:00:00,81.03,81.14,80.82,80.95,126768.0,80.3944,80.5036,80.1861,80.3151,126768.0
2025-06-04 15:30:00,80.94,80.99,80.32,80.38,687426.0,80.3051,80.3547,79.69,79.7495,687426.0
2025-06-05 09:30:00,80.39,80.39,79.72,80.06,78173.0,79.7595,79.7595,79.0947,79.432,78173.0
2025-06-05 10:00:00,80.1,80.49,80.0,80.17,149591.0,79.4717,79.8587,79.3725,79.5412,149591.0
2025-06-05 10:30:00,80.19,80.36,79.94,80.23,42888.0,79.561,79.7297,79.313,79.6007,42888.0
2025-06-05 11:00:00,80.24,80.26,79.91,79.95,37513.0,79.6106,79.6305,79.2832,79.3229,37513.0
2025-06-05 11:30:00,79.95,80.02,79.79,79.84,36413.0,79.3229,79.3924,79.1642,79.2138,36413.0
2025-06-05 12:00:00,79.85,80.06,79.78,79.96,39103.0,79.2237,79.432,79.1542,79.3328,39103.0
2025-06-05 12:30:00,79.97,80.1,79.91,80.06,28858.0,79.3427,79.4717,79.2832,79.432,28858.0
2025-06-05 13:00:00,80.04,80.2,80.04,80.13,28915.0,79.4122,79.5709,79.4122,79.5015,28915.0
2025-06-05 13:30:00,80.13,80.28,80.06,80.23,39054.0,79.5015,79.6503,79.432,79.6007,39054.0
2025-06-05 14:00:00,80.2,80.23,80.03,80.16,28881.0,79.5709,79.6007,79.4023,79.5313,28881.0
2025-06-05 14:30:00,80.17,80.29,80.16,80.16,27484.0,79.5412,79.6602,79.5313,79.5313,27484.0
2025-06-05 15:00:00,80.15,80.26,79.94,79.98,63588.0,79.5213,79.6305,79.313,79.3527,63588.0
2025-06-05 15:30:00,79.99,80.23,79.72,79.82,415532.0,79.3626,79.6007,79.0947,79.1939,415532.0
2025-06-06 09:30:00,80.46,80.46,79.59,80.33,51439.0,79.8289,79.8289,78.9657,79.6999,51439.0
2025-06-06 10:00:00,80.39,80.39,79.92,80.03,48612.0,79.7595,79.7595,79.2931,79.4023,48612.0
2025-06-06 10:30:00,80.06,80.18,79.79,79.84,40332.0,79.432,79.5511,79.1642,79.2138,40332.0
2025-06-06 11:00:00,79.83,79.88,79.63,79.73,25110.0,79.2038,79.2535,79.0054,79.1046,25110.0
2025-06-06 11:30:00,79.74,79.74,79.43,79.67,23635.0,79.1145,79.1145,78.807,79.0451,23635.0
2025-06-06 12:00:00,79.64,79.67,79.45,79.51,36679.0,79.0153,79.0451,78.8268,78.8864,36679.0
2025-06-06 12:30:00,79.54,79.68,79.39,79.4,36194.0,78.9161,79.055,78.7673,78.7772,36194.0
2025-06-06 13:00:00,79.45,79.79,79.44,79.77,27475.0,78.8268,79.1642,78.8169,79.1443,27475.0
2025-06-06 13:30:00,79.78,79.82,79.67,79.8,58565.0,79.1542,79.1939,79.0451,79.1741,58565.0
2025-06-06 14:00:00,79.79,80.13,79.78,80.0,279663.0,79.1642,79.5015,79.1542,79.3725,279663.0
2025-06-06 14:30:00,79.98,80.28,79.96,80.15,97805.0,79.3527,79.6503,79.3328,79.5213,97805.0
2025-06-06 15:00:00,80.14,80.3,80.12,80.24,45648.0,79.5114,79.6702,79.4916,79.6106,45648.0
2025-06-06 15:30:00,80.23,80.33,80.12,80.16,269605.0,79.6007,79.6999,79.4916,79.5313,269605.0
2025-06-09 09:30:00,79.58,79.58,78.66,79.23,96510.0,79.58,79.58,78.66,79.23,96510.0
2025-06-09 10:00:00,79.25,80.03,79.22,79.96,176122.0,79.25,80.03,79.22,79.96,176122.0
2025-06-09 10:30:00,79.97,80.0,79.62,79.74,143448.0,79.97,80.0,79.62,79.74,143448.0
2025-06-09 11:00:00,79.79,79.94,79.63,79.82,66092.0,79.79,79.94,79.63,79.82,66092.0
2025-06-09 11:30:00,79.81,80.17,79.81,80.05,59215.0,79.81,80.17,79.81,80.05,59215.0
2025-06-09 12:00:00,80.06,80.18,79.96,80.13,45711.0,80.06,80.18,79.96,80.13,45711.0
2025-06-09 12:30:00,80.12,80.16,79.98,80.07,65139.0,80.12,80.16,79.98,80.07,65139.0
2025-06-09 13:00:00,80.09,80.32,79.94,80.32,42846.0,80.09,80.32,79.94,80.32,42846.0
2025-06-09 13:30:00,80.32,80.32,80.12,80.21,50288.0,80.32,80.32,80.12,80.21,50288.0
2025-06-09 14:00:00,80.21,80.35,80.18,80.27,65015.0,80.21,80.35,80.18,80.27,65015.0
2025-06-09 14:30:00,80.28,80.4,80.21,80.28,97500.0,80.28,80.4,80.21,80.28,97500.0
2025-06-09 15:00:00,80.29,80.31,79.98,80.0,93725.0,80.29,80.31,79.98,80.0,93725.0
2025-06-09 15:30:00,80.0,80.01,79.59,79.63,417928.0,80.0,80.01,79.59,79.63,417928.0
2025-06-10 09:30:00,79.67,79.87,79.1,79.19,133458.0,79.67,79.87,79.1,79.19,133458.0
2025-06-10 10:00:00,79.16,79.23,78.68,78.92,82007.0,79.16,79.23,78.68,78.92,82007.0
2025-06-10 10:30:00,78.96,79.3,78.72,78.84,118014.0,78.96,79.3,78.72,78.84,118014.0
2025-06-10 11:00:00,78.84,78.99,78.8,78.9,62883.0,78.84,78.99,78.8,78.9,62883.0
2025-06-10 11:30:00,78.9,79.14,78.88,78.95,54208.0,78.9,79.14,78.88,78.95,54208.0
2025-06-10 12:00:00,78.94,79.03,78.88,78.91,45514.0,78.94,79.03,78.88,78.91,45514.0
2025-06-10 12:30:00,78.89,79.03,78.88,78.95,43020.0,78.89,79.03,78.88,78.95,43020.0
2025-06-10 13:00:00,78.95,79.12,78.92,78.98,99649.0,78.95,79.12,78.92,78.98,99649.0
2025-06-10 13:30:00,78.99,79.25,78.94,79.15,54225.0,78.99,79.25,78.94,79.15,54225.0
2025-06-10 14:00:00,79.13,79.19,78.93,79.06,82807.0,79.13,79.19,78.93,79.06,82807.0
2025-06-10 14:30:00,79.05,79.24,79.05,79.16,73943.0,79.05,79.24,79.05,79.16,73943.0
2025-06-10 15:00:00,79.18,79.53,79.16,79.47,61151.0,79.18,79.53,79.16,79.47,61151.0
2025-06-10 15:30:00,79.46,79.48,79.22,79.46,347093.0,79.46,79.48,79.22,79.46,347093.0
2025-06-11 09:30:00,80.15,80.59,79.77,80.19,231506.0,80.15,80.59,79.77,80.19,231506.0
2025-06-11 10:00:00,80.2,80.63,79.99,80.31,140606.0,80.2,80.63,79.99,80.31,140606.0
2025-06-11 10:30:00,80.36,80.78,80.33,80.58,184110.0,80.36,80.78,80.33,80.58,184110.0
2025-06-11 11:00:00,80.59,80.76,80.39,80.76,175185.0,80.59,80.76,80.39,80.76,175185.0
2025-06-11 11:30:00,80.74,80.74,80.31,80.37,187430.0,80.74,80.74,80.31,80.37,187430.0
2025-06-11 12:00:00,80.37,80.44,80.12,80.23,51082.0,80.37,80.44,80.12,80.23,51082.0
2025-06-11 12:30:00,80.24,80.31,80.17,80.19,28272.0,80.24,80.31,80.17,80.19,28272.0
2025-06-11 13:00:00,80.2,80.36,80.18,80.3,55183.0,80.2,80.36,80.18,80.3,55183.0
2025-06-11 13:30:00,80.3,80.65,80.27,80.62,88137.0,80.3,80.65,80.27,80.62,88137.0
2025-06-11 14:00:00,80.62,80.72,80.37,80.56,112302.0,80.62,80.72,80.37,80.56,112302.0
2025-06-11 14:30:00,80.57,80.75,80.54,80.59,134777.0,80.57,80.75,80.54,80.59,134777.0
2025-06-11 15:00:00,80.58,80.89,80.52,80.74,98012.0,80.58,80.89,80.52,80.74,98012.0
2025-06-11 15:30:00,80.74,80.93,80.54,80.84,522183.0,80.74,80.93,80.54,80.84,522183.0
2025-06-12 09:30:00,80.64,81.71,80.57,81.52,169460.0,80.64,81.71,80.57,81.52,169460.0
2025-06-12 10:00:00,81.53,81.73,81.3,81.69,222681.0,81.53,81.73,81.3,81.69,222681.0
2025-06-12 10:30:00,81.67,81.68,81.34,81.43,180909.0,81.67,81.68,81.34,81.43,180909.0
2025-06-12 11:00:00,81.43,81.51,80.65,80.69,283306.0,81.43,81.51,80.65,80.69,283306.0
2025-06-12 11:30:00,80.66,81.02,80.51,81.0,235506.0,80.66,81.02,80.51,81.0,235506.0
2025-06-12 12:00:00,80.94,81.0,80.74,80.88,159027.0,80.94,81.0,80.74,80.88,159027.0
2025-06-12 12:30:00,80.84,80.96,80.72,80.89,81530.0,80.84,80.96,80.72,80.89,81530.0
2025-06-12 13:00:00,80.93,81.17,80.83,81.14,55500.0,80.93,81.17,80.83,81.14,55500.0
2025-06-12 13:30:00,81.13,81.42,81.12,81.39,40521.0,81.13,81.42,81.12,81.39,40521.0
2025-06-12 14:00:00,81.39,81.53,81.39,81.48,53378.0,81.39,81.53,81.39,81.48,53378.0
2025-06-12 14:30:00,81.47,81.65,81.4,81.55,81448.0,81.47,81.65,81.4,81.55,81448.0
2025-06-12 15:00:00,81.53,81.61,81.44,81.6,55680.0,81.53,81.61,81.44,81.6,55680.0
2025-06-12 15:30:00,81.6,81.65,81.45,81.58,337169.0,81.6,81.65,81.45,81.58,337169.0
2025-06-13 09:30:00,81.28,81.29,80.51,80.52,114301.0,81.28,81.29,80.51,80.52,114301.0
2025-06-13 10:00:00,80.59,81.14,80.5,81.09,34860.0,80.59,81.14,80.5,81.09,34860.0
2025-06-13 10:30:00,81.1,81.18,80.84,81.16,85884.0,81.1,81.18,80.84,81.16,85884.0
2025-06-13 11:00:00,81.17,81.3,81.03,81.11,73988.0,81.17,81.3,81.03,81.11,73988.0
2025-06-13 11:30:00,81.18,81.3,81.04,81.25,148524.0,81.18,81.3,81.04,81.25,148524.0
2025-06-13 12:00:00,81.26,81.34,81.12,81.16,38129.0,81.26,81.34,81.12,81.16,38129.0
2025-06-13 12:30:00,81.16,81.24,81.04,81.22,27951.0,81.16,81.24,81.04,81.22,27951.0
2025-06-13 13:00:00,81.23,81.27,80.97,81.02,26628.0,81.23,81.27,80.97,81.02,26628.0
2025-06-13 13:30:00,81.0,81.09,80.92,81.03,24684.0,81.0,81.09,80.92,81.03,24684.0
2025-06-13 14:00:00,81.04,81.18,80.99,81.05,41516.0,81.04,81.18,80.99,81.05,41516.0
2025-06-13 14:30:00,81.03,81.07,80.81,80.93,46138.0,81.03,81.07,80.81,80.93,46138.0
2025-06-13 15:00:00,80.98,81.12,80.91,81.03,60012.0,80.98,81.12,80.91,81.03,60012.0
2025-06-13 15:30:00,81.02,81.11,80.72,81.0,275458.0,81.02,81.11,80.72,81.0,275458.0
2025-06-16 09:30:00,81.26,81.83,80.79,81.59,152127.0,81.26,81.83,80.79,81.59,152127.0
2025-06-16 10:00:00,81.56,81.89,81.56,81.69,233741.0,81.56,81.89,81.56,81.69,233741.0
2025-06-16 10:30:00,81.69,81.98,81.62,81.83,64004.0,81.69,81.98,81.62,81.83,64004.0
2025-06-16 11:00:00,81.82,81.84,81.51,81.64,89983.0,81.82,81.84,81.51,81.64,89983.0
2025-06-16 11:30:00,81.65,81.87,81.59,81.82,42177.0,81.65,81.87,81.59,81.82,42177.0
2025-06-16 12:00:00,81.79,81.8,81.43,81.5,54032.0,81.79,81.8,81.43,81.5,54032.0
2025-06-16 12:30:00,81.46,81.52,81.37,81.39,27148.0,81.46,81.52,81.37,81.39,27148.0
2025-06-16 13:00:00,81.37,81.41,81.18,81.39,29213.0,81.37,81.41,81.18,81.39,29213.0
2025-06-16 13:30:00,81.42,81.55,81.17,81.17,47682.0,81.42,81.55,81.17,81.17,47682.0
2025-06-16 14:00:00,81.16,81.18,80.93,80.97,32361.0,81.16,81.18,80.93,80.97,32361.0
2025-06-16 14:30:00,80.97,81.23,80.96,81.17,36577.0,80.97,81.23,80.96,81.17,36577.0
2025-06-16 15:00:00,81.16,81.17,80.81,80.9,88350.0,81.16,81.17,80.81,80.9,88350.0
2025-06-16 15:30:00,80.87,81.26,80.87,81.16,363361.0,80.87,81.26,80.87,81.16,363361.0
2025-06-17 09:30:00,80.8,81.22,80.0,81.08,205946.0,80.8,81.22,80.0,81.08,205946.0
2025-06-17 10:00:00,81.08,81.56,81.02,81.42,112153.0,81.08,81.56,81.02,81.42,112153.0
2025-06-17 10:30:00,81.45,81.46,81.12,81.16,70199.0,81.45,81.46,81.12,81.16,70199.0
2025-06-17 11:00:00,81.08,81.13,80.93,80.95,109783.0,81.08,81.13,80.93,80.95,109783.0
2025-06-17 11:30:00,80.96,81.12,80.89,80.96,139908.0,80.96,81.12,80.89,80.96,139908.0
2025-06-17 12:00:00,80.94,81.18,80.94,81.15,61049.0,80.94,81.18,80.94,81.15,61049.0
2025-06-17 12:30:00,81.17,81.18,81.03,81.15,46251.0,81.17,81.18,81.03,81.15,46251.0
2025-06-17 13:00:00,81.13,81.21,80.72,80.79,127871.0,81.13,81.21,80.72,80.79,127871.0
2025-06-17 13:30:00,80.78,80.84,80.61,80.78,56076.0,80.78,80.84,80.61,80.78,56076.0
2025-06-17 14:00:00,80.76,80.8,80.66,80.8,46064.0,80.76,80.8,80.66,80.8,46064.0
2025-06-17 14:30:00,80.79,80.95,80.75,80.89,98432.0,80.79,80.95,80.75,80.89,98432.0
2025-06-17 15:00:00,80.89,81.03,80.78,80.99,58134.0,80.89,81.03,80.78,80.99,58134.0
2025-06-17 15:30:00,81.0,81.19,80.97,81.04,398806.0,81.0,81.19,80.97,81.04,398806.0
2025-06-18 09:30:00,81.18,81.49,80.91,81.27,102056.0,81.18,81.49,80.91,81.27,102056.0
2025-06-18 10:00:00,81.27,81.5,81.16,81.31,59756.0,81.27,81.5,81.16,81.31,59756.0
2025-06-18 10:30:00,81.28,81.43,81.22,81.43,67461.0,81.28,81.43,81.22,81.43,67461.0
2025-06-18 11:00:00,81.42,81.54,81.38,81.45,90586.0,81.42,81.54,81.38,81.45,90586.0
2025-06-18 11:30:00,81.47,81.47,81.18,81.3,66526.0,81.47,81.47,81.18,81.3,66526.0
2025-06-18 12:00:00,81.3,81.41,81.22,81.3,83124.0,81.3,81.41,81.22,81.3,83124.0
2025-06-18 12:30:00,81.32,81.44,81.32,81.38,47786.0,81.32,81.44,81.32,81.38,47786.0
2025-06-18 13:00:00,81.37,81.79,81.3,81.79,100986.0,81.37,81.79,81.3,81.79,100986.0
2025-06-18 13:30:00,81.76,81.91,81.67,81.83,142506.0,81.76,81.91,81.67,81.83,142506.0
2025-06-18 14:00:00,81.88,82.12,81.73,82.12,173237.0,81.88,82.12,81.73,82.12,173237.0
2025-06-18 14:30:00,82.1,82.45,82.0,82.01,94555.0,82.1,82.45,82.0,82.01,94555.0
2025-06-18 15:00:00,82.01,82.11,81.88,81.89,96531.0,82.01,82.11,81.88,81.89,96531.0
2025-06-18 15:30:00,81.87,82.2,81.83,82.09,646906.0,81.87,82.2,81.83,82.09,646906.0
2025-06-20 09:30:00,82.22,82.41,81.99,82.31,718399.0,82.22,82.41,81.99,82.31,718399.0
2025-06-20 10:00:00,82.3,82.57,82.16,82.17,37836.0,82.3,82.57,82.16,82.17,37836.0
2025-06-20 10:30:00,82.17,82.23,81.98,82.22,46905.0,82.17,82.23,81.98,82.22,46905.0
2025-06-20 11:00:00,82.22,82.38,82.16,82.18,69112.0,82.22,82.38,82.16,82.18,69112.0
2025-06-20 11:30:00,82.17,82.37,81.81,81.83,136374.0,82.17,82.37,81.81,81.83,136374.0
2025-06-20 12:00:00,81.83,81.97,81.72,81.93,187699.0,81.83,81.97,81.72,81.93,187699.0
2025-06-20 12:30:00,81.92,81.98,81.79,81.83,149637.0,81.92,81.98,81.79,81.83,149637.0
2025-06-20 13:00:00,81.83,82.0,81.82,81.95,81484.0,81.83,82.0,81.82,81.95,81484.0
2025-06-20 13:30:00,81.94,82.0,81.89,81.99,77149.0,81.94,82.0,81.89,81.99,77149.0
2025-06-20 14:00:00,81.99,82.1,81.94,82.0,76443.0,81.99,82.1,81.94,82.0,76443.0
2025-06-20 14:30:00,82.0,82.06,81.83,81.97,98246.0,82.0,82.06,81.83,81.97,98246.0
2025-06-20 15:00:00,81.99,82.1,81.9,81.91,75835.0,81.99,82.1,81.9,81.91,75835.0
2025-06-20 15:30:00,81.9,82.17,81.76,82.07,504211.0,81.9,82.17,81.76,82.07,504211.0